1652079620000|2022-05-09 07:00:20|795|785|790|786.8|795.2|786.8|789.2|785|15086
1652079630000|2022-05-09 07:00:30|790.2|787|789.6|786.8|790.2|787|789.4|786.8|154
1652079650000|2022-05-09 07:00:50|790|787|793.8|790.6|794.6|790.6|790|787|626
1652079660000|2022-05-09 07:01:00|793.6|790.4|792.6|790.4|793.6|790.4|792.6|790.4|11367
1652079670000|2022-05-09 07:01:10|792.4|790.6|796.8|793|797|793|792.4|790.6|1082
1652079680000|2022-05-09 07:01:20|796.6|793.2|797.2|794.6|799|794.6|796.2|793.2|0
1652079700000|2022-05-09 07:01:40|798.8|794.8|797.2|795|798.8|795|797|794.6|0
1652079710000|2022-05-09 07:01:50|797||798||798||796.8||52
1652079720000|2022-05-09 07:02:00|798.2|795.2|794.4|792|798.4|795.2|794|791|1285
1652079730000|2022-05-09 07:02:10|794.2|791.2|794|791.6|794.4|791.6|794|791.2|123
1652079740000|2022-05-09 07:02:20|794.4|791.2|796.4|793.8|798.2|795|794.4|791.2|2261
1652079750000|2022-05-09 07:02:30|796.2||796||796.4||795.8||0
1652079760000|2022-05-09 07:02:40|795.8|793|796|793.8|796|793.8|795.6|792.8|0
1652079770000|2022-05-09 07:02:50||794||794.4||794.4||793.8|0
1652079780000|2022-05-09 07:03:00|795.8|794.2|793.8|792.4|795.8|794.2|793|790.4|1585
1652079790000|2022-05-09 07:03:10|795.4|792.6|794.8|793.4|795.8|793.4|794.4|792.6|203
1652079800000|2022-05-09 07:03:20|794.6|792.8|793|790.4|794.6|792.8|793|790.4|575
1652079810000|2022-05-09 07:03:30|792.8|790.2|792.6|790.8|792.8|790.8|792.6|790.2|0
1652079820000|2022-05-09 07:03:40|793|790.4|793.4|791|793.4|791|793|790.4|0
1652079830000|2022-05-09 07:03:50|793.2|791.2|792.8|790.4|793.2|791.4|792.8|790.2|0
1652079840000|2022-05-09 07:04:00||790.8||791||791.2||790.8|1
1652079850000|2022-05-09 07:04:10|792.6|790.8|792.6|790.4|792.8|790.8|792.6|790.2|0
1652079860000|2022-05-09 07:04:20|792.4|790.6|790.8|788.2|792.4|791.2|790.6|788.2|0
1652079870000|2022-05-09 07:04:30|790.4|788|790.2|788.6|790.6|788.6|790.2|788|0
1652079880000|2022-05-09 07:04:40|790|788.4|790.2|788.8|790.2|788.8|790|787.8|619
1652079890000|2022-05-09 07:04:50|791|789|791|789.6|791|789.6|791|789|1367
1652079900000|2022-05-09 07:05:00|791.4|789.8|791.2|789.6|793.2|791|791|789|1106
1652079910000|2022-05-09 07:05:10|791.4|789.8|791.6|789.8|791.6|790.2|791.4|789.6|550
1652079920000|2022-05-09 07:05:20|791.4|789.6|789.4|787.2|791.4|789.6|789.2|787.2|915
1652079930000|2022-05-09 07:05:30|789.2|787.8|789|787.8|789.2|788|789|787.2|64
1652079940000|2022-05-09 07:05:40|789.6|788|789.6|788.2|789.6|788.2|789.6|788|48
1652079960000|2022-05-09 07:06:00|790|788.4|791.8|790.2|791.8|790.2|790|788.4|964
1652079970000|2022-05-09 07:06:10|792.4|790.4|793|791.2|794|791.6|792.4|790.4|3238
1652079990000|2022-05-09 07:06:30|793.4|791.4|794.2|792.4|794.2|792.4|793.2|791.4|121
1652080000000|2022-05-09 07:06:40|794|792.2|794.2|792.2|794.4|792.4|794|792.2|0
1652080020000|2022-05-09 07:07:00|794.4|792.4|793.6|791.6|796|794|793.4|791.6|1543
1652080030000|2022-05-09 07:07:10|793.2|791.8|792.6|790.6|793.2|792|792|790|612
1652080040000|2022-05-09 07:07:20|793.4|790.8|793.6|792|793.6|792|793|790.8|120
1652080050000|2022-05-09 07:07:30|793.8||793.6||793.8||793.6||50
1652080060000|2022-05-09 07:07:40|794.2|792.2|794.8|793|795|793|794|792.2|260
1652080070000|2022-05-09 07:07:50|795|793.2|795.8|793.8|795.8|794|795|793.2|193
1652080080000|2022-05-09 07:08:00|795.6|793.6|794.2|792.2|795.6|793.6|794.2|792|0
1652080090000|2022-05-09 07:08:10|794.4|792.4|795.2|793.4|795.2|793.4|794.2|792.4|19
1652080100000|2022-05-09 07:08:20|795|793.6|795.2|793.4|795.2|793.6|794.8|793.4|71
1652080110000|2022-05-09 07:08:30|795|793.6|795|793.2|795|793.6|794.8|792.8|0
1652080120000|2022-05-09 07:08:40|795.2|793.4|795|793.6|795.4|793.6|795|793.4|0
1652080130000|2022-05-09 07:08:50|794.8|793|794.8|793.2|794.8|793.2|794.8|793|0
1652080140000|2022-05-09 07:09:00|795|793.4|795|794|795|794|794.8|793.4|449
1652080150000|2022-05-09 07:09:10|795.4|794.2|796.2|794.8|796.2|794.8|795|794.2|549
1652080160000|2022-05-09 07:09:20|796.4|795|796.2|794.6|796.8|795.2|796.2|794.4|0
1652080170000|2022-05-09 07:09:30|796|793.8|796.2|794.6|796.2|794.6|795.8|793.8|117
1652080180000|2022-05-09 07:09:40|796.6|794.8|798.6|797|798.8|797.2|796.6|794.8|1207
1652080190000|2022-05-09 07:09:50|798.4|796.2|798.2|796.6|798.4|796.6|798.2|796.2|0
1652080200000|2022-05-09 07:10:00|797.8|795.8|797.6|796|797.8|796|797.6|795.8|2632
1652080210000|2022-05-09 07:10:10|797.4|795.4|797|795.4|797.4|795.6|797|795.2|0
1652080220000|2022-05-09 07:10:20|797.6|795.8|797.6|796.6|797.6|796.8|797.6|795.8|452
1652080230000|2022-05-09 07:10:30|798.2|796.8|798.6|797.2|798.6|798.2|798.2|796.6|377
1652080240000|2022-05-09 07:10:40||797.4||797.2||797.4||797|0
1652080250000|2022-05-09 07:10:50|799|797.4|800|798.4|800.2|798.8|798.8|797.4|1317
1652080260000|2022-05-09 07:11:00|799.6|797.4|801|800|801.2|800|798.8|797.4|2299
1652080270000|2022-05-09 07:11:10|801.6|800.2|801.6|800|801.6|800.2|801.6|799.8|526
1652080280000|2022-05-09 07:11:20|801.8|800.2|801.8|800.4|801.8|800.6|801.8|800.2|0
1652080290000|2022-05-09 07:11:30|802|800.6|802.8|801.2|803.4|802.4|802|800.6|2824
1652080300000|2022-05-09 07:11:40|802.6|800.8|802.4|801.2|802.6|801.4|802.4|800.8|300
1652080310000|2022-05-09 07:11:50|802.2|801.4|801.4|799.8|802.2|802|800.6|799.2|4817
1652080320000|2022-05-09 07:12:00|801.2|799.4|800.6|799.4|801.4|800|800.2|799.2|1389
1652080330000|2022-05-09 07:12:10|801|799.6|801.8|800.4|801.8|800.4|801|799.6|1347
1652080340000|2022-05-09 07:12:20|801.6||801.6||801.6||801.6||0
1652080350000|2022-05-09 07:12:30|801.8|800.6|802.2|800.8|802.2|801.8|801.6|800|2073
1652080360000|2022-05-09 07:12:40|802|801|802.2|800.8|802.2|801.2|802|800.8|0
1652080370000|2022-05-09 07:12:50||801||801.2||801.2||801|312
1652080380000|2022-05-09 07:13:00||801.4||801.2||801.4||801.2|63
1652080390000|2022-05-09 07:13:10||801.4||801.4||801.4||801.4|0
1652080400000|2022-05-09 07:13:20|802.4|801.6|802|801|802.4|801.6|801.2|800.4|6264
1652080410000|2022-05-09 07:13:30||801.2||801.2||801.2||801.2|0
1652080420000|2022-05-09 07:13:40|801.8|801.4|801.2|800.4|802|801.6|801.2|800.4|726
1652080430000|2022-05-09 07:13:50|801|799.8|800.6|799.4|801|799.8|800.6|799.2|551
1652080440000|2022-05-09 07:14:00|800.4|799.2|799.2|797.6|800.4|799.2|799.2|797.6|760
1652080450000|2022-05-09 07:14:10|799|797.2|798.6|797|799|797.2|798.6|797|100
1652080460000|2022-05-09 07:14:20|798.8|797.4|798.8|797.6|798.8|797.8|798.8|797.4|864
1652080470000|2022-05-09 07:14:30||797.4||797.4||797.6||797.4|0
1652080480000|2022-05-09 07:14:40||797.6||797.6||797.6||797.6|0
1652080490000|2022-05-09 07:14:50||797.8||797.8||797.8||797.8|603
1652080500000|2022-05-09 07:15:00|798.6|797.6|797|795.4|798.6|797.6|797|795.4|1143
1652080520000|2022-05-09 07:15:20|797.2|795.6|797.2|796.2|797.2|796.2|797.2|795.6|832
1652080530000|2022-05-09 07:15:30|797|795.8|796.8|795.2|797|795.8|796.4|795|26
1652080540000|2022-05-09 07:15:40|796.6|795|796.8|795.6|796.8|795.6|796.6|795|0
1652080550000|2022-05-09 07:15:50|796.6||796.6||796.6||796.6||0
1652080560000|2022-05-09 07:16:00|796.4|794.8|795.8|794.8|796.4|794.8|795.8|794.4|907
1652080570000|2022-05-09 07:16:10|795.6|793.8|794.8|794|795.6|794|794.8|793.8|536
1652080580000|2022-05-09 07:16:20|794.4|793.8|793.8|793|794.6|794|793.8|792.2|1378
1652080590000|2022-05-09 07:16:30|793.6|792.2|792.6|791.4|793.6|793|792.6|791|381
1652080600000|2022-05-09 07:16:40|792.4|791.6|792.4|791.4|792.4|791.6|792.4|791.4|2403
1652080610000|2022-05-09 07:16:50|792.6|791.6|793.6|792.8|793.8|792.8|792.6|791.4|4515
1652080620000|2022-05-09 07:17:00|793.8|793|793.6|792.2|793.8|793|793.6|792|694
1652080640000|2022-05-09 07:17:20|793.8|792.4|793.8|792.4|793.8|792.4|793.8|792.4|0
1652080650000|2022-05-09 07:17:30||792.6||792.4||792.6||792.4|0
1652080670000|2022-05-09 07:17:50||792.8||792.8||792.8||792.8|0
1652080680000|2022-05-09 07:18:00|794.4|793|796|794.8|796.2|795.2|794.4|793|1165
1652080690000|2022-05-09 07:18:10||794.6||794.8||794.8||794.6|800
1652080740000|2022-05-09 07:19:00||795||795||795||795|0
1652080750000|2022-05-09 07:19:10||794.8||794.8||794.8||794.8|0
1652080770000|2022-05-09 07:19:30|795.8|794.6|795|793.4|795.8|794.6|795|793.4|307
1652080780000|2022-05-09 07:19:40|794.8|793.2|795|794|795|794|794.8|793.2|126
1652080790000|2022-05-09 07:19:50|795.6|794.4|796|794.6|796|794.6|795.6|794.4|249
1652080800000|2022-05-09 07:20:00|795.8||795.8||795.8||795.8||0
1652080810000|2022-05-09 07:20:10||794.4||794.4||794.4||794.4|0
1652080820000|2022-05-09 07:20:20|||||||||3000
1652080840000|2022-05-09 07:20:40|795.6||795.4||795.6||795.4||63
1652080850000|2022-05-09 07:20:50|||||||||2135
1652080860000|2022-05-09 07:21:00|795.2|793.8|795.2|793.8|795.2|793.8|795.2|793.6|0
1652080870000|2022-05-09 07:21:10|795|793.4|796.2|795.2|796.2|796|794.8|793.4|4009
1652080880000|2022-05-09 07:21:20||795||795.4||795.6||795|743
1652080910000|2022-05-09 07:21:50||795.6||795.6||795.6||795.6|0
1652080920000|2022-05-09 07:22:00|796|795|796|795|796|795.8|796|795|1338
1652080930000|2022-05-09 07:22:10|795.8|794.4|795.4|794.2|795.8|795|795.4|794|859
1652080940000|2022-05-09 07:22:20|795.6|794.4|795.6|794.8|795.6|795|795.6|794.4|334
1652080950000|2022-05-09 07:22:30||794.2||794.4||794.4||794.2|0
1652080970000|2022-05-09 07:22:50|795.4|793.8|795.4|794|795.4|794|795.4|793.8|0
1652081010000|2022-05-09 07:23:30|795.2|793.6|796.2|795.8|796.8|795.8|795|793.6|2851
1652081020000|2022-05-09 07:23:40|796|795|795.8|794.8|796|795|795.8|794.6|617
1652081030000|2022-05-09 07:23:50|795.6|794.2|795.6|794.4|795.6|794.4|795.6|794.2|0
1652081040000|2022-05-09 07:24:00|||||||||170
1652081060000|2022-05-09 07:24:20|795.4|794|795.2|794.2|795.4|794.2|795.2|794|21
1652081070000|2022-05-09 07:24:30|795|793.8|796.8|795.4|796.8|795.8|794.8|793.6|5067
1652081080000|2022-05-09 07:24:40|796.6||796.4||796.6||796.4||0
1652081090000|2022-05-09 07:24:50||795||795.2||795.2||795|0
1652081100000|2022-05-09 07:25:00|796.2||796.2||796.2||796.2||0
1652081130000|2022-05-09 07:25:30|795.8|795|794.6|793.4|795.8|795|794.6|793.4|1141
1652081140000|2022-05-09 07:25:40||793.6||793.6||793.6||793.6|0
1652081160000|2022-05-09 07:26:00|794.4|793.4|794.4|793.2|794.4|793.4|794.4|793|0
1652081170000|2022-05-09 07:26:10|794.6|793.6|795.4|794.2|795.4|794.2|794.6|793.6|282
1652081180000|2022-05-09 07:26:20|795.6|794.4|795.4|794.4|795.6|794.4|795.4|794.4|0
1652081190000|2022-05-09 07:26:30|795.8|794.6|796.6|795.4|797|795.8|795.8|794.6|994
1652081200000|2022-05-09 07:26:40|796.8|795.6|797.2|795.8|797.2|795.8|796.8|795.6|0
1652081210000|2022-05-09 07:26:50|797||797.2||797.2||797||0
1652081230000|2022-05-09 07:27:10|797||797||797||797||0
1652081260000|2022-05-09 07:27:40|797.2||797||797.2||797||0
1652081270000|2022-05-09 07:27:50|797.2|796|797.4|796.2|797.4|796.2|797.2|796|0
1652081280000|2022-05-09 07:28:00|797.2|796|796.2|795.2|797.2|796|796.2|795.2|1031
1652081320000|2022-05-09 07:28:40|796|794.6|795|794|796|794.6|795|794|2016
1652081330000|2022-05-09 07:28:50|795.4|794.2|795.6|794|796|795|795.2|794|902
1652081340000|2022-05-09 07:29:00|795.4|793.8|795.6|794.6|795.6|794.8|795.4|793.8|971
1652081350000|2022-05-09 07:29:10||794.8||794.8||794.8||794.8|0
1652081360000|2022-05-09 07:29:20|795.8|795|795.8|795|796.4|795|795.8|795|196
1652081370000|2022-05-09 07:29:30|795.6|794.8|795.6|794.6|795.6|794.8|795.6|794.6|202
1652081400000|2022-05-09 07:30:00|795.4|794.4|794.2|793|795.4|794.4|794.2|793|193
1652081410000|2022-05-09 07:30:10||793.2||793.2||793.2||793.2|0
1652081420000|2022-05-09 07:30:20|794|793|794|793|794|793|794|792.6|0
1652081450000|2022-05-09 07:30:50|793.8|792.6|794.4|793.4|794.8|793.8|793.6|792.6|1489
1652081460000|2022-05-09 07:31:00|794.2|792.8|792.2|791|794.2|793.4|792.2|791|915
1652081470000|2022-05-09 07:31:10|791.6|790.8|791.4|790.2|791.6|790.8|791.4|790.2|137
1652081490000|2022-05-09 07:31:30|791.2|790|790.2|789.2|791.2|790|790.2|789.2|0
1652081500000|2022-05-09 07:31:40|790.4|790|791.2|789.8|791.2|790|790.4|789.2|496
1652081510000|2022-05-09 07:31:50|791|790.2|790.8|790|791|790.2|790.6|790|308
1652081520000|2022-05-09 07:32:00|790.6|789.6|790.8|789.8|790.8|789.8|790.2|789.6|685
1652081530000|2022-05-09 07:32:10|790.6||790.8||790.8||790.6||2
1652081550000|2022-05-09 07:32:30|790.6||790.6||790.6||790.6||4
1652081560000|2022-05-09 07:32:40|790.8|790|790.8|790|790.8|790.2|790.6|790|1547
1652081570000|2022-05-09 07:32:50|791|790.2|791.2|790.2|791.2|790.4|791|790.2|295
1652081580000|2022-05-09 07:33:00||790||790||790.2||790|0
1652081590000|2022-05-09 07:33:10|791|789.8|789.8|789|791|789.8|789.4|789|3134
1652081600000|2022-05-09 07:33:20|790|788.6|789.6|788.4|790|788.6|789.6|788.4|1929
1652081610000|2022-05-09 07:33:30|789.4|788|788.6|787.8|789.4|788|788.6|787.6|883
1652081620000|2022-05-09 07:33:40|789|788|789|788|789|788.2|789|788|404
1652081630000|2022-05-09 07:33:50||788.2||788.2||788.2||788.2|0
1652081640000|2022-05-09 07:34:00|789.2|788.4|790.4|789.6|790.4|790.2|789.2|788.4|3201
1652081650000|2022-05-09 07:34:10|790.8|789.8|790.8|790.2|792|790.6|790.4|789.8|2581
1652081670000|2022-05-09 07:34:30|790.6|789.4|790.8|790.2|790.8|790.2|790.4|789.4|1191
1652081680000|2022-05-09 07:34:40||790||790||790||790|0
1652081700000|2022-05-09 07:35:00||790.2||790.2||790.2||790.2|0
1652081710000|2022-05-09 07:35:10|791.4|790.6|791.4|790.6|791.6|790.6|791.4|790.6|1124
1652081720000|2022-05-09 07:35:20|791.2|790|790.8|790|791.2|790|790.8|790|512
1652081760000|2022-05-09 07:36:00|790.6|789.4|790.2|789.4|790.6|789.4|790.2|789.4|210
1652081770000|2022-05-09 07:36:10|790|789|789.4|787.8|790|789|789.4|787.8|231
1652081780000|2022-05-09 07:36:20|789.2|788|788.2|787|789.2|788|788.2|787|0
1652081790000|2022-05-09 07:36:30||787.2||787.2||787.2||787.2|0
1652081810000|2022-05-09 07:36:50|788.4|787.4|789.4|788.2|789.6|788.2|788.4|787.4|2420
1652081820000|2022-05-09 07:37:00|789.2|788|789|787.8|789.4|788|788.6|787.4|524
1652081830000|2022-05-09 07:37:10|788.8||788.8||788.8||788.8||0
1652081840000|2022-05-09 07:37:20|788.6|787.6|787.4|786.6|788.6|787.6|787.4|786.6|812
1652081850000|2022-05-09 07:37:30|787.6|786.8|787.6|786.8|787.8|786.8|787.6|786.8|64
1652081890000|2022-05-09 07:38:10||786.6||786.2||786.6||786.2|0
1652081930000|2022-05-09 07:38:50||786.4||786.4||786.4||786.4|0
1652081940000|2022-05-09 07:39:00|787.4|786.2|787.4|786.2|787.4|786.2|787.4|786.2|0
1652081950000|2022-05-09 07:39:10|787.2|785.8|786.4|785.6|787.2|786.2|786.4|785.4|479
1652081970000|2022-05-09 07:39:30||785||785.2||785.2||785|0
1652081980000|2022-05-09 07:39:40|786.2||786.2||786.2||786.2||0
1652082000000|2022-05-09 07:40:00|786|784.6|786|784.6|786.2|784.6|786|784.6|0
1652082010000|2022-05-09 07:40:10|785.8|784.4|785.6|784.4|786|784.4|785.6|784.2|0
1652082050000|2022-05-09 07:40:50|785.4||785.2||785.4||785.2||0
1652082060000|2022-05-09 07:41:00|785|783.4|784.4|783.4|785|783.6|784.4|783.4|16
1652082070000|2022-05-09 07:41:10||783.2||783.2||783.2||782.6|0
1652082080000|2022-05-09 07:41:20||783.4||783.4||783.4||783.4|0
1652082090000|2022-05-09 07:41:30|784.8|783.6|785|784.4|785.2|784.4|784.8|783.6|708
1652082100000|2022-05-09 07:41:40|785.4|784|785.8|784.6|785.8|784.8|785.4|784|238
1652082110000|2022-05-09 07:41:50|785.6|784.4|785.8|784.8|785.8|784.8|785.6|784.2|0
1652082120000|2022-05-09 07:42:00|785.6||785.6||785.6||785.6||0
1652082130000|2022-05-09 07:42:10|785.8||785.8||785.8||785.8||0
1652082150000|2022-05-09 07:42:30|786|785|785.8|784.8|786|785|785.8|784.8|0
1652082160000|2022-05-09 07:42:40|786.2|785|787.2|786.2|787.2|786.2|786.2|785|1513
1652082170000|2022-05-09 07:42:50|787|785.6|786.4|785.6|787|785.6|786.4|785.6|499
1652082180000|2022-05-09 07:43:00|786.2||786||786.2||786||275
1652082200000|2022-05-09 07:43:20|785.8|785|786|785.2|786|785.4|785.8|785|147
1652082210000|2022-05-09 07:43:30|786.4|785.4|786.4|785.8|786.4|785.8|786.4|785.4|220
1652082220000|2022-05-09 07:43:40||785.4||785.4||785.6||785.4|0
1652082230000|2022-05-09 07:43:50||785.6||785.6||785.6||785.6|0
1652082240000|2022-05-09 07:44:00|786.2|785.4|786.4|785.6|786.4|785.6|786|785.4|221
1652082250000|2022-05-09 07:44:10|786.6|785.8|787.2|786|787.2|786.2|786.4|785.8|327
1652082260000|2022-05-09 07:44:20|||||||||18
1652082280000|2022-05-09 07:44:40|787||787||787||787||0
1652082290000|2022-05-09 07:44:50|787.2|786.2|787.2|786.2|787.2|786.2|787.2|786.2|0
1652082300000|2022-05-09 07:45:00|787||787||787||787||45
1652082310000|2022-05-09 07:45:10||786||786||786.6||786|652
1652082330000|2022-05-09 07:45:30|786.8|785.4|786.2|785.4|786.8|785.4|786.2|785.4|601
1652082340000|2022-05-09 07:45:40|786||786||786||786||0
1652082360000|2022-05-09 07:46:00|785.8|785|785.6|784.8|785.8|785|785.6|784.8|164
1652082390000|2022-05-09 07:46:30|786|785|786.2|785|786.2|785.4|786|785|515
1652082400000|2022-05-09 07:46:40|786.4|785.4|786.6|785.4|786.6|785.4|786.4|785.4|0
1652082410000|2022-05-09 07:46:50|786.4||786.4||786.4||786.4||0
1652082430000|2022-05-09 07:47:10|786.2|785|786|785|786.2|785.2|786|784.8|0
1652082460000|2022-05-09 07:47:40|785.8|784.8|785.8|784.8|785.8|784.8|785.8|784.6|0
1652082480000|2022-05-09 07:48:00|786.2|785|785.8|785.4|786.4|785.4|785.8|785|1304
1652082500000|2022-05-09 07:48:20|786.2||786.2||786.2||786.2||126
1652082520000|2022-05-09 07:48:40|786|785.2|786.2|785.2|786.2|785.2|786|785.2|0
1652082540000|2022-05-09 07:49:00|||||||||1387
1652082550000|2022-05-09 07:49:10|786.4|785.4|787.2|786.2|787.4|786.4|786.4|785.4|1903
1652082570000|2022-05-09 07:49:30|787||786.8||787||786.8||0
1652082580000|2022-05-09 07:49:40|786.6|785.8|786.6|785.8|786.6|785.8|786.6|785.8|24
1652082590000|2022-05-09 07:49:50||786||786||786||786|0
1652082620000|2022-05-09 07:50:20|786.2|785.8|786|785.2|786.2|785.8|786|785.2|871
1652082640000|2022-05-09 07:50:40|785.8|784.8|785.6|784.8|785.8|784.8|785.6|784.8|2117
1652082650000|2022-05-09 07:50:50|||||||||145
1652082670000|2022-05-09 07:51:10|785.8|785|786|785.4|786|785.4|785.6|785|1090
1652082680000|2022-05-09 07:51:20|785.8|784.8|785.6|784.8|785.8|784.8|785.6|784.6|1313
1652082700000|2022-05-09 07:51:40|785.4|784.2|785.4|784.8|785.4|784.8|784.8|784.2|818
1652082720000|2022-05-09 07:52:00|||||||||1510
1652082770000|2022-05-09 07:52:50|785.2|784.2|785.2|784|785.2|784.2|785.2|784|37
1652082780000|2022-05-09 07:53:00||783.8||783.8||783.8||783.8|0
1652082800000|2022-05-09 07:53:20|785|783.6|783.8|783|785|784|783.6|782.8|1985
1652082810000|2022-05-09 07:53:30|784||784||784||784||0
1652082820000|2022-05-09 07:53:40|783.8|782.8|783.8|783|783.8|783|783.8|782.8|0
1652082840000|2022-05-09 07:54:00||782.8||782.6||782.8||782.6|0
1652082860000|2022-05-09 07:54:20||782.8||782.8||782.8||782.8|346
1652082890000|2022-05-09 07:54:50|784|783.2|784.2|783.6|784.2|783.6|783.8|782.8|2471
1652082900000|2022-05-09 07:55:00|784|783.2|784|783|784.2|783.2|784|782.8|195
1652082910000|2022-05-09 07:55:10|784.2||784.2||784.2||784.2||0
1652082950000|2022-05-09 07:55:50|||||||||186
1652082960000|2022-05-09 07:56:00|784||784||784||784||0
1652082970000|2022-05-09 07:56:10||782.8||782.8||782.8||782.8|87
1652082980000|2022-05-09 07:56:20|783.8|782.4|783.4|782.8|783.8|782.8|783.4|782.4|0
1652082990000|2022-05-09 07:56:30|783.2|782.2|783|782|783.4|782.2|783|781.8|121
1652083000000|2022-05-09 07:56:40|782.8|781.6|782.6|781.8|782.8|782|782.6|781.6|983
1652083010000|2022-05-09 07:56:50|782.4|781.4|782.4|781.6|782.4|781.6|782.4|781.4|0
1652083020000|2022-05-09 07:57:00|782.2|781.8|782.2|781.4|782.2|781.8|782.2|781.2|105
1652083030000|2022-05-09 07:57:10|782|781.6|782|781.4|782|781.6|782|781.4|384
1652083050000|2022-05-09 07:57:30|781.8|781|781.4|780.8|781.8|781|781.4|780.4|213
1652083060000|2022-05-09 07:57:40|781.2|780.4|781|780.4|781.2|780.4|781|780.4|0
1652083070000|2022-05-09 07:57:50|780.8|780|780|779.6|780.8|780|780|779.6|2137
1652083080000|2022-05-09 07:58:00|779.8|779|780.2|779|780.6|779.6|779.8|778.8|2432
1652083110000|2022-05-09 07:58:30|780|778.8|779.8|778.8|780|779|779.8|778.8|0
1652083120000|2022-05-09 07:58:40|779.6|778.4|779|777.8|779.6|778.8|779|777.6|110
1652083130000|2022-05-09 07:58:50|778.8|777.4|779.2|778.2|779.2|778.2|778.4|777.2|453
1652083140000|2022-05-09 07:59:00||778||778.2||778.2||777.8|0
1652083150000|2022-05-09 07:59:10|779|778|778.8|777.8|779|778.2|778.6|777.6|797
1652083160000|2022-05-09 07:59:20|779|778|779.2|778.2|779.2|778.4|779|778|170
1652083180000|2022-05-09 07:59:40||778.4||778.4||778.4||778.4|0
1652083190000|2022-05-09 07:59:50|779.6|778.6|780.2|779.2|780.4|779.2|779.6|778.6|2597
1652083200000|2022-05-09 08:00:00|780||779.8||780||779.8||0
1652083210000|2022-05-09 08:00:10|780||780||780||780||0
1652083230000|2022-05-09 08:00:30|779.8||779.8||779.8||779.8||0
1652083240000|2022-05-09 08:00:40|779.6|778.8|779.6|778.8|779.6|778.8|779.4|778.8|24
1652083250000|2022-05-09 08:00:50|||||||||79
1652083260000|2022-05-09 08:01:00|779.8|779|780.8|780|780.8|780|779.8|779|1707
1652083270000|2022-05-09 08:01:10|780.6|779.8|780.6|779.6|780.6|779.8|780.6|779.4|0
1652083280000|2022-05-09 08:01:20||779.8||779.8||779.8||779.8|0
1652083300000|2022-05-09 08:01:40|780.4|779.6|780.2|779.6|780.4|779.6|780.2|779.6|783
1652083320000|2022-05-09 08:02:00|780|779.4|780.2|779.4|780.2|779.4|779.6|779.2|498
1652083330000|2022-05-09 08:02:10|780.4|779.6|780.4|779.6|780.4|780|780.2|779.6|1038
1652083340000|2022-05-09 08:02:20||779.8||779.6||779.8||779.6|65
1652083360000|2022-05-09 08:02:40|780.2|779.2|779.8|779.4|780.4|779.4|779.8|779|1387
1652083380000|2022-05-09 08:03:00|779.6|779.2|779.2|778.4|779.6|779.2|778.8|777.8|2964
1652083390000|2022-05-09 08:03:10|779|778.6|779.4|778.6|779.6|778.8|779|778.4|1759
1652083400000|2022-05-09 08:03:20|779.6|778.8|779.4|778.6|779.8|779.2|779.4|778.6|1579
1652083410000|2022-05-09 08:03:30|779.2|778.4|779.2|778.4|779.4|778.4|779|778.4|224
1652083430000|2022-05-09 08:03:50|||||||||25
1652083450000|2022-05-09 08:04:10|779|778.2|779.2|778.4|779.2|778.4|778.8|778.2|575
1652083460000|2022-05-09 08:04:20|779.8|778.6|779.2|778.8|780|779.2|779.2|778.6|2199
1652083470000|2022-05-09 08:04:30|779.6|779|779.6|778.8|779.6|779|779.6|778.8|265
1652083480000|2022-05-09 08:04:40|779.2|779|779|778.4|779.2|779|779|778.4|1947
1652083500000|2022-05-09 08:05:00|779.2|778.6|780.6|779.6|780.6|779.6|779.2|778.6|1722
1652083510000|2022-05-09 08:05:10|781|779.8|781|780|781|780|781|779.6|0
1652083530000|2022-05-09 08:05:30|781.2|780.2|781.6|780.8|781.8|780.8|781.2|780.2|212
1652083540000|2022-05-09 08:05:40||781||781.2||781.2||781|0
1652083550000|2022-05-09 08:05:50|782|781.4|782.4|781.8|782.4|781.8|781.6|781.4|166
1652083560000|2022-05-09 08:06:00|782.8|782|783.2|782.4|783.2|782.4|782.8|782|0
1652083570000|2022-05-09 08:06:10|783|782.6|782.4|781.8|783|782.6|782.4|781.8|1631
1652083590000|2022-05-09 08:06:30|782.2|781.4|782.2|781.4|782.2|781.4|782|781.4|664
1652083600000|2022-05-09 08:06:40|782.4|781.6|782.4|781.6|782.4|781.6|782.4|781.6|535
1652083610000|2022-05-09 08:06:50||781.4||781.4||781.4||781.4|0
1652083620000|2022-05-09 08:07:00|782.2||782.4||782.4||782.2||0
1652083630000|2022-05-09 08:07:10|||||||||9
1652083640000|2022-05-09 08:07:20|781.8|781.6|782.4|781.6|782.4|781.8|781.8|781.6|500
1652083650000|2022-05-09 08:07:30|782.8|782|783.2|782.2|783.4|782.4|782.4|782|1253
1652083680000|2022-05-09 08:08:00|783.4|782.4|783.4|782.8|783.4|782.8|783.2|782.4|1087
1652083700000|2022-05-09 08:08:20||783||783||783||783|0
1652083710000|2022-05-09 08:08:30|783.6|783.2|783.8|783.2|783.8|783.4|783.6|783.2|647
1652083720000|2022-05-09 08:08:40||783||783||783||783|0
1652083760000|2022-05-09 08:09:20||783.2||783.2||783.2||783.2|10
1652083770000|2022-05-09 08:09:30|784.2|783.6|785.4|784.6|785.4|784.6|784.2|783.4|5749
1652083780000|2022-05-09 08:09:40|785.6|784.8|786.6|785.6|786.6|785.6|785.6|784.8|3370
1652083800000|2022-05-09 08:10:00|786.4|785.8|784.6|784|786.4|785.8|784.4|784|5942
1652083810000|2022-05-09 08:10:10|784.4|783.8|783.8|782.8|784.4|783.8|783.6|782.6|1153
1652083830000|2022-05-09 08:10:30||783||783||783||783|640
1652083840000|2022-05-09 08:10:40|||||||||33
1652083850000|2022-05-09 08:10:50|783.6|782.8|783.6|782.8|783.6|782.8|783.6|782.8|0
1652083860000|2022-05-09 08:11:00|||||||||99
1652083880000|2022-05-09 08:11:20|783.8|783|784.4|783.4|784.4|783.6|783.8|783|2853
1652083900000|2022-05-09 08:11:40|784.2||783.8||784.2||783.8||0
1652083910000|2022-05-09 08:11:50|783.6|783.2|783.8|783.2|783.8|783.2|783.6|783.2|522
1652083920000|2022-05-09 08:12:00|783.6|783|783.4|782.8|783.8|783|783.2|782.8|1038
1652083930000|2022-05-09 08:12:10|783.2|782.4|783|782.4|783.4|782.6|783|782.4|2445
1652083940000|2022-05-09 08:12:20|782.4|782.2|782.8|782|783.4|783|782.2|781.8|17926
1652083950000|2022-05-09 08:12:30||782.2||782||782.2||782|0
1652083970000|2022-05-09 08:12:50|782.6|781.8|782.4|781.6|782.8|781.8|782.4|781.6|2334
1652083980000|2022-05-09 08:13:00|782.6|781.8|783|782.4|783|782.4|782.6|781.8|3624
1652083990000|2022-05-09 08:13:10|783.2|782.6|783.4|783|783.6|783.2|783|782.4|13406
1652084000000|2022-05-09 08:13:20|783.6|783.2|784.6|784|785|784.4|783.6|783.2|8395
1652084010000|2022-05-09 08:13:30|784.4|783.8|784.4|784|784.4|784|784.2|783.8|2069
1652084020000|2022-05-09 08:13:40|784.2|783.8|784.2|783.8|784.4|783.8|784.2|783.8|689
1652084030000|2022-05-09 08:13:50|784||784||784.2||784||1628
1652084040000|2022-05-09 08:14:00|783.8|783.6|784.4|783.8|784.4|784|783.8|783.6|1891
1652084050000|2022-05-09 08:14:10|784.6|784|785.4|784.8|785.4|784.8|784.6|784|2978
1652084060000|2022-05-09 08:14:20|785.2|784.4|785|784.6|785.2|784.8|785|784.4|1376
1652084070000|2022-05-09 08:14:30|785.2|784.8|785.4|784.8|785.4|784.8|785.2|784.8|1098
1652084080000|2022-05-09 08:14:40|785.2|784.6|785.4|784.8|785.4|784.8|785|784.6|2354
1652084100000|2022-05-09 08:15:00|||||||||37
1652084110000|2022-05-09 08:15:10|785.8|785|786|785.6|786|785.6|785.4|785|1244
1652084120000|2022-05-09 08:15:20|785.8|785.2|786.2|786|786.2|786|785.8|785.2|4252
1652084130000|2022-05-09 08:15:30|786|785.6|786|785.6|786.2|785.6|786|785.2|2019
1652084140000|2022-05-09 08:15:40|786.2|785.8|786.6|785.8|786.6|785.8|786.2|785.6|4291
1652084150000|2022-05-09 08:15:50|786.4||786.4||786.4||786.4||480
1652084160000|2022-05-09 08:16:00|786.2|785.6|786.2|785.6|786.2|785.8|785.8|785.4|3620
1652084170000|2022-05-09 08:16:10|786.4|785.8|786.6|786.2|786.6|786.2|786.4|785.8|1636
1652084180000|2022-05-09 08:16:20|||||||||341
1652084190000|2022-05-09 08:16:30|787|786.4|787.6|787.2|788.4|787.8|787|786.4|2301
1652084200000|2022-05-09 08:16:40|788|787.4|788.6|788|788.8|788|788|787.4|595
1652084220000|2022-05-09 08:17:00|788.8|788.2|789.2|788.4|789.2|788.4|788.8|788.2|547
1652084230000|2022-05-09 08:17:10|789.6|788.6|788.8|788.2|789.6|788.6|788.6|788.2|1278
1652084240000|2022-05-09 08:17:20|788.6|788|789|788|789.2|788|788.4|787.8|3143
1652084250000|2022-05-09 08:17:30|788.8|788.2|789.4|789|789.8|789|788.6|788.2|872
1652084260000|2022-05-09 08:17:40|789.2|788.8|788.8|788.4|789.2|788.8|788.8|788.4|2970
1652084270000|2022-05-09 08:17:50|789|788.6|789.2|788.4|789.2|788.6|788.8|788.4|1139
1652084280000|2022-05-09 08:18:00|789.6|788.6|789.8|789|789.8|789|789.6|788.6|2345
1652084290000|2022-05-09 08:18:10|789.6|788.6|789.2|788.6|789.6|789|788.2|788|8712
1652084300000|2022-05-09 08:18:20|789.4|788.8|789.6|789|789.6|789|789.2|788.8|2500
1652084310000|2022-05-09 08:18:30|789.4|789.2|789.2|788.6|789.4|789.2|788.8|788|7738
1652084320000|2022-05-09 08:18:40|789.4|788.8|789.4|788.8|789.4|788.8|789|788.8|2953
1652084330000|2022-05-09 08:18:50|789.6|789|790|789.6|790|789.6|789.6|789|2926
1652084340000|2022-05-09 08:19:00|789.8|789.4|789.4|789|789.8|789.4|789|788.6|3857
1652084350000|2022-05-09 08:19:10|789.2|788.8|790.4|790|790.6|790|788.8|788.2|14257
1652084360000|2022-05-09 08:19:20|790.2|789.8|787.4|786.6|790.4|790|787.4|786.4|14036
1652084370000|2022-05-09 08:19:30|787.6|786.8|788|787.4|788|787.4|787.6|786.8|602
1652084380000|2022-05-09 08:19:40|788.2|787.6|788.6|788|788.8|788|788.2|787.4|1646
1652084390000|2022-05-09 08:19:50|789|788.2|789.4|788.4|789.4|788.4|788.6|788|252
1652084400000|2022-05-09 08:20:00|789.6|788.6|790|789|790|789|789.6|788.4|1044
1652084410000|2022-05-09 08:20:10|790.2|789.2|790.2|789.4|790.2|789.4|790|789.2|614
1652084420000|2022-05-09 08:20:20|790.8|789.6|791|789.8|791.2|789.8|790.8|789.6|868
1652084430000|2022-05-09 08:20:30|790.6|789.4|789.8|789|790.6|789.4|789.8|789|394
1652084440000|2022-05-09 08:20:40|789.6||789.6||789.6||789.6||0
1652084530000|2022-05-09 08:22:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789|763
1652084540000|2022-05-09 08:22:20|789.6|789|788.6|788|789.6|789|788.4|788|3816
1652084550000|2022-05-09 08:22:30|788.4|787.6|788.6|787.6|788.6|787.8|788|787.4|1850
1652084560000|2022-05-09 08:22:40||788||788||788.2||788|217
1652084570000|2022-05-09 08:22:50|788.8|788.2|788.6|788|788.8|788.4|788.6|788|1671
1652084580000|2022-05-09 08:23:00|788.8|788.2|789|788.2|789|788.6|788.8|788|1465
1652084590000|2022-05-09 08:23:10|789.8|788.6|790.2|789.2|790.4|789.2|789.8|788.4|599
1652084600000|2022-05-09 08:23:20|790.6|789.4|790.8|789.8|790.8|789.8|790.6|789.4|111
1652084610000|2022-05-09 08:23:30|790.4|790|790.8|790|790.8|790|790.4|790|0
1652084620000|2022-05-09 08:23:40|790.6||790.6||790.6||790.2||100
1652084630000|2022-05-09 08:23:50|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|302
1652084640000|2022-05-09 08:24:00|790.2|789.6|790|789.4|790.2|789.6|790|789.4|488
1652084670000|2022-05-09 08:24:30|789.8|789.2|789.8|789.2|789.8|789.2|789.6|789|1185
1652084680000|2022-05-09 08:24:40|789.6|789|789.4|788.4|789.6|789|789.2|788.2|1306
1652084690000|2022-05-09 08:24:50|789.2|788.2|789.2|788.2|789.4|788.4|789.2|788.2|2037
1652084700000|2022-05-09 08:25:00|789||789||789||789||0
1652084730000|2022-05-09 08:25:30|788.8|788|788.2|787|788.8|788|788.2|787|2096
1652084740000|2022-05-09 08:25:40|788||788||788||788||0
1652084750000|2022-05-09 08:25:50|787.8|786.8|787.6|786.8|787.8|786.8|787.6|786.6|0
1652084780000|2022-05-09 08:26:20|||||||||952
1652084800000|2022-05-09 08:26:40|787.4|787|787.4|787|787.6|787|787.4|787|971
1652084810000|2022-05-09 08:26:50|787.2|786.8|787.2|786.4|787.4|786.8|787.2|786.4|1363
1652084880000|2022-05-09 08:28:00|||||||||566
1652084900000|2022-05-09 08:28:20|||||||||64
1652084910000|2022-05-09 08:28:30|787|785.8|786.8|785.8|787|785.8|786.8|785.8|457
1652084920000|2022-05-09 08:28:40|786.6||786.8||786.8||786.6||540
1652084930000|2022-05-09 08:28:50|786.6|785.2|786.2|785.2|786.6|785.8|785.8|785.2|453
1652084940000|2022-05-09 08:29:00|786|784.8|785.6|784.8|786|784.8|785.4|784.6|503
1652084950000|2022-05-09 08:29:10|785.4|785|785.6|785|785.6|785|785.4|785|460
1652084960000|2022-05-09 08:29:20|785.8|785.2|786.2|785.8|786.2|785.8|785.6|785.2|3099
1652084970000|2022-05-09 08:29:30|||||||||111
1652084980000|2022-05-09 08:29:40|||||||||97
1652084990000|2022-05-09 08:29:50|786|785.6|786|785.6|786|785.6|786|785.6|1115
1652085000000|2022-05-09 08:30:00|786.2|785.8|786.6|786|786.6|786.2|786.2|785.8|1291
1652085010000|2022-05-09 08:30:10|787|786.4|787|786.4|787|786.4|787|786|584
1652085050000|2022-05-09 08:30:50|||||||||366
1652085080000|2022-05-09 08:31:20|786.8|786|786.6|786|786.8|786|786.6|786|186
1652085100000|2022-05-09 08:31:40|786.2|786.2|786.8|786.2|786.8|786.2|786.2|786.2|500
1652085110000|2022-05-09 08:31:50|786.6|786|786.4|786|786.6|786|786.4|786|617
1652085140000|2022-05-09 08:32:20|786.2|785.8|786|785.2|786.2|785.8|785.6|785.2|819
1652085160000|2022-05-09 08:32:40|785.8|785|785.6|784.8|785.8|785|785.2|784.2|837
1652085200000|2022-05-09 08:33:20|785.4|784.4|785|784.2|785.4|784.4|785|784|256
1652085220000|2022-05-09 08:33:40|784.8||784.8||784.8||784.8||0
1652085230000|2022-05-09 08:33:50|784.6|784|784.6|784|784.6|784|784.6|783.8|658
1652085260000|2022-05-09 08:34:20|784.4|783.8|783.8|783|784.4|783.8|783.8|783|852
1652085280000|2022-05-09 08:34:40|783.6||783.6||783.6||783.6||359
1652085290000|2022-05-09 08:34:50|||||||||2
1652085300000|2022-05-09 08:35:00|||||||||686
1652085340000|2022-05-09 08:35:40|783.4|782.8|782.6|782.2|783.4|782.8|782.4|781.6|1444
1652085350000|2022-05-09 08:35:50|||||||||344
1652085360000|2022-05-09 08:36:00|782.4|781.8|782.4|781.8|782.6|782.2|782.4|781.6|1737
1652085390000|2022-05-09 08:36:30|782.2|781.6|782|781.6|782.2|781.6|782|781.2|121
1652085400000|2022-05-09 08:36:40|781.8|781.2|782|781.2|782|781.2|781.8|781|111
1652085410000|2022-05-09 08:36:50|781.8|780.8|781.8|781.2|781.8|781.2|781|780.2|3749
1652085420000|2022-05-09 08:37:00|782||781.8||782||781.8||0
1652085430000|2022-05-09 08:37:10|||||||||356
1652085440000|2022-05-09 08:37:20||780.8||780.8||780.8||780.8|0
1652085450000|2022-05-09 08:37:30||781||781||781||781|0
1652085460000|2022-05-09 08:37:40|782|781.2|782.4|781.6|782.8|782|781.8|781.2|4026
1652085470000|2022-05-09 08:37:50|782.2||782.2||782.2||782.2||370
1652085480000|2022-05-09 08:38:00|||||||||975
1652085490000|2022-05-09 08:38:10|782|781.4|781.8|781.2|782|781.4|781.8|781.2|818
1652085510000|2022-05-09 08:38:30|781.6||781.6||781.6||781.6||0
1652085540000|2022-05-09 08:39:00|781.4|781|782.6|781.8|782.8|782.2|781.4|781|4680
1652085550000|2022-05-09 08:39:10|782.4|781.6|782.2|781.4|782.4|781.6|782.2|781|483
1652085560000|2022-05-09 08:39:20|||||||||390
1652085590000|2022-05-09 08:39:50|782|781.6|782.6|781.8|782.6|782|782|781.4|2698
1652085610000|2022-05-09 08:40:10|782.8|782|782.8|782.4|782.8|782.4|782.8|782|403
1652085650000|2022-05-09 08:40:50|783|782|784|783.4|784.2|783.6|783|782|5154
1652085660000|2022-05-09 08:41:00||783.2||783.4||783.4||783.2|333
1652085670000|2022-05-09 08:41:10|783.8|783.2|783.6|783.2|784|783.4|783.6|783|5173
1652085690000|2022-05-09 08:41:30|783.8|783.4|784.2|783.8|784.2|783.8|783.8|783.4|1048
1652085700000|2022-05-09 08:41:40|||||||||404
1652085730000|2022-05-09 08:42:10|784.8|784|784.8|784|784.8|784.2|784.2|783.8|635
1652085740000|2022-05-09 08:42:20|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|599
1652085760000|2022-05-09 08:42:40||784||784||784||784|0
1652085770000|2022-05-09 08:42:50|784.8|784.4|785.6|785|785.6|785|784.8|784.4|380
1652085780000|2022-05-09 08:43:00|785.4|785.2|785.6|785.2|785.6|785.2|785.4|785|337
1652085790000|2022-05-09 08:43:10|786.2|785.4|786.2|785.6|786.4|785.6|786.2|785.4|578
1652085860000|2022-05-09 08:44:20|786.6|785.8|787|786.4|787.4|786.4|786.6|785.8|4085
1652085870000|2022-05-09 08:44:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|597
1652085890000|2022-05-09 08:44:50|786.6|786|786.4|785.8|786.8|786|786.2|785.8|1517
1652085900000|2022-05-09 08:45:00|786.6|786|786.4|785.8|786.6|786|786.4|785.8|503
1652085910000|2022-05-09 08:45:10|||||||||605
1652085920000|2022-05-09 08:45:20||786||785.8||786||785.8|0
1652085940000|2022-05-09 08:45:40|786.6|786|786.4|786|786.8|786.2|786.4|786|844
1652085960000|2022-05-09 08:46:00||785.8||785.8||785.8||785.8|110
1652085970000|2022-05-09 08:46:10|786.2|785.6|785.8|785.4|786.4|785.6|785.8|785|1088
1652085990000|2022-05-09 08:46:30|786|785.6|786|785.6|786.2|785.6|786|785.4|711
1652086000000|2022-05-09 08:46:40||785.4||785.4||785.4||785.4|890
1652086010000|2022-05-09 08:46:50|785.8|785.2|785.4|785|785.8|785.4|785.2|784.8|6901
1652086020000|2022-05-09 08:47:00|785.6|785.2|786|785.6|786.4|785.8|785.6|785|3461
1652086030000|2022-05-09 08:47:10|786.2|785.8|786.4|785.8|786.6|786|786.2|785.8|1109
1652086040000|2022-05-09 08:47:20|786.2|785.6|786.2|785.6|786.4|785.6|786.2|785.6|615
1652086070000|2022-05-09 08:47:50|786|785.4|786|785.6|786.2|785.6|785.6|785.4|1903
1652086080000|2022-05-09 08:48:00|786.2|785.8|786.2|785.8|786.2|785.8|786.2|785.6|817
1652086090000|2022-05-09 08:48:10|786||786||786||786||195
1652086100000|2022-05-09 08:48:20|786.2|785.6|786|785.6|786.2|785.6|786|785.6|1136
1652086110000|2022-05-09 08:48:30|||||||||505
1652086130000|2022-05-09 08:48:50||785.8||785.8||785.8||785.8|0
1652086140000|2022-05-09 08:49:00|785.8|785.6|785.8|785.6|786|785.6|785.8|785.6|100
1652086150000|2022-05-09 08:49:10|786|785.8|786.8|786.4|786.8|786.6|786|785.8|943
1652086160000|2022-05-09 08:49:20|786.6|786.2|786.6|786.2|786.6|786.2|786.6|786.2|323
1652086190000|2022-05-09 08:49:50|786.8|786.4|786.6|786.2|786.8|786.4|786.6|786.2|565
1652086200000|2022-05-09 08:50:00||786||786.2||786.2||786|3321
1652086210000|2022-05-09 08:50:10|786.8|786.4|786.8|786.6|787|786.6|786.8|786.4|2478
1652086220000|2022-05-09 08:50:20|787|786.8|787.2|786.4|787.2|787|787|786.4|2601
1652086260000|2022-05-09 08:51:00|787.4|786.6|787.2|786.8|787.4|787|787.2|786.6|2690
1652086270000|2022-05-09 08:51:10||787||786.8||787||786.8|1163
1652086280000|2022-05-09 08:51:20|787.4|787|787.6|787.2|787.6|787.2|787.2|786.8|1820
1652086290000|2022-05-09 08:51:30|787.8|787.4|788|787.4|788|787.8|787.8|787.4|2666
1652086360000|2022-05-09 08:52:40|787.6|787.2|788|787.4|788|787.4|787.6|787.2|2203
1652086370000|2022-05-09 08:52:50|788.2|787.6|788.4|788|788.4|788.2|788.2|787.6|4313
1652086390000|2022-05-09 08:53:10|788.2|787.8|788.4|787.8|788.4|787.8|788.2|787.8|1257
1652086430000|2022-05-09 08:53:50|||||||||1
1652086440000|2022-05-09 08:54:00||788||787.8||788||787.8|2766
1652086470000|2022-05-09 08:54:30||788||788||788||788|0
1652086490000|2022-05-09 08:54:50|||||||||453
1652086510000|2022-05-09 08:55:10|||||||||825
1652086580000|2022-05-09 08:56:20|788.2|787.8|788|787.6|788.2|787.8|788|787.6|1717
1652086590000|2022-05-09 08:56:30|787.8|787.4|788|787.4|788|787.4|787.8|787.4|1660
1652086600000|2022-05-09 08:56:40|||||||||2037
1652086610000|2022-05-09 08:56:50|787.8|787.2|787.8|787.4|787.8|787.4|787.8|787.2|1065
1652086650000|2022-05-09 08:57:30|787.6|787.2|787.6|787.2|787.6|787.2|787.4|787.2|462
1652086700000|2022-05-09 08:58:20|||||||||397
1652086720000|2022-05-09 08:58:40|787.4|787|788.2|787.4|788.2|787.4|787.4|786.8|4761
1652086750000|2022-05-09 08:59:10|788|787.2|787.8|787.4|788|787.4|787.8|787.2|1822
1652086760000|2022-05-09 08:59:20|788|787.6|788|787.4|788|787.6|787.8|787.4|399
1652086770000|2022-05-09 08:59:30|787.8||787.8||787.8||787.8||202
1652086780000|2022-05-09 08:59:40|787.6|787|787.6|787|787.6|787|787.6|787|62
1652086790000|2022-05-09 08:59:50|787.4||787.4||787.4||787.4||259
1652086800000|2022-05-09 09:00:00|||||||||148
1652086810000|2022-05-09 09:00:10|787.2|787.2|787.4|787|787.4|787.2|787.2|787|535
1652086820000|2022-05-09 09:00:20|787.2|787.2|788.6|788.2|788.6|788.2|787|786.6|22035
1652086830000|2022-05-09 09:00:30|789|788.4|789|788.4|789|788.6|789|788.2|2994
1652086840000|2022-05-09 09:00:40|789.4|788.6|790|789.4|790|789.4|789.2|788.6|1394
1652086850000|2022-05-09 09:00:50|790.2|789.6|790.8|790|790.8|790|790.2|789.6|826
1652086860000|2022-05-09 09:01:00|790.6||790.6||790.6||790.6||317
1652086900000|2022-05-09 09:01:40||790.2||790.2||790.2||790.2|0
1652086910000|2022-05-09 09:01:50|791|790.4|791.2|790.6|791.2|790.6|791|790.4|370
1652086920000|2022-05-09 09:02:00|791|790.8|791|790.6|791|790.8|791|790.6|411
1652086940000|2022-05-09 09:02:20|790.8|790.4|790.8|790.2|790.8|790.4|790.8|790.2|237
1652086970000|2022-05-09 09:02:50|791|790.4|791|790.4|791|790.4|791|790.4|725
1652086980000|2022-05-09 09:03:00|791.2|790.8|791.8|791.2|791.8|791.2|791.2|790.8|343
1652087000000|2022-05-09 09:03:20|791.6|791|791.4|790.6|791.6|791|790.6|790|7104
1652087030000|2022-05-09 09:03:50||790.8||790.8||790.8||790.8|0
1652087040000|2022-05-09 09:04:00|||||||||28
1652087050000|2022-05-09 09:04:10|||||||||268
1652087060000|2022-05-09 09:04:20|791.2|790.6|791|790.2|791.4|790.6|790.4|790.2|2749
1652087100000|2022-05-09 09:05:00|790.8||790.8||790.8||790.8||65
1652087110000|2022-05-09 09:05:10|790.6||790.6||790.6||790.6||0
1652087120000|2022-05-09 09:05:20|790.8|790.4|791|790.4|791|790.6|790.6|790.2|1250
1652087130000|2022-05-09 09:05:30||790.6||790.6||790.6||790.6|0
1652087150000|2022-05-09 09:05:50||790.4||790.4||790.4||790.4|1150
1652087160000|2022-05-09 09:06:00|||||||||125
1652087170000|2022-05-09 09:06:10|790.8|790.2|790.8|790.2|791|790.2|790.8|790.2|3539
1652087180000|2022-05-09 09:06:20|||||||||27
1652087190000|2022-05-09 09:06:30|790.6|790.4|790.8|790.4|790.8|790.4|790.6|790.2|561
1652087200000|2022-05-09 09:06:40||790.2||790.4||790.4||790.2|226
1652087210000|2022-05-09 09:06:50|790.6|790.2|790.6|790.2|790.6|790.2|790.6|790.2|203
1652087220000|2022-05-09 09:07:00|790.8|790.4|790.8|790.4|790.8|790.4|790.8|790.4|919
1652087230000|2022-05-09 09:07:10||790.2||790.2||790.2||790.2|100
1652087270000|2022-05-09 09:07:50|790.6||790.6||790.6||790.6||0
1652087280000|2022-05-09 09:08:00|||||||||296
1652087290000|2022-05-09 09:08:10|790.4|790|790.8|790.2|791|790.6|790|789.6|19956
1652087300000|2022-05-09 09:08:20|791|790.6|791.8|791|791.8|791|790.8|790.2|7613
1652087310000|2022-05-09 09:08:30||791.2||791.4||791.4||791.2|546
1652087320000|2022-05-09 09:08:40|792|791.6|791.2|790.2|792.2|791.6|791.2|790.2|2856
1652087330000|2022-05-09 09:08:50|791|790.4|791.2|790.4|791.2|790.4|791|790.4|0
1652087340000|2022-05-09 09:09:00|791.4|790.6|792.2|791.6|792.2|791.6|791.4|790.4|6340
1652087350000|2022-05-09 09:09:10|792|791.4|792.2|791.6|792.2|791.6|792|791.4|0
1652087360000|2022-05-09 09:09:20|792|791.4|792|791.4|792|791.4|792|791.4|1103
1652087370000|2022-05-09 09:09:30|791.8|791.2|791.4|790.4|791.8|791.2|791.4|790.4|1603
1652087380000|2022-05-09 09:09:40|791.6|790.6|792.2|791.6|792.2|791.6|791.6|790.6|1642
1652087390000|2022-05-09 09:09:50|792.6|791.8|793.2|792.2|793.4|792.4|792.6|791.8|1361
1652087400000|2022-05-09 09:10:00|793.6|792.4|793.6|792.8|793.8|792.8|793.6|792.4|875
1652087410000|2022-05-09 09:10:10|793.4||793.6||793.6||793.4||84
1652087420000|2022-05-09 09:10:20|793.4||793.4||793.4||793.4||0
1652087440000|2022-05-09 09:10:40|||||||||28
1652087470000|2022-05-09 09:11:10|||||||||2
1652087480000|2022-05-09 09:11:20||792.6||792.6||792.6||792.4|0
1652087490000|2022-05-09 09:11:30|793.6|792.8|794|793.2|794|793.2|793.4|792.8|361
1652087500000|2022-05-09 09:11:40|793.8|793.4|794|793.6|794.2|793.8|793.8|793.4|167
1652087520000|2022-05-09 09:12:00|||||||||8
1652087530000|2022-05-09 09:12:10|794.4|793.8|794.8|794.2|795.2|794.2|794.4|793.8|521
1652087550000|2022-05-09 09:12:30|794.6|794|794.2|793.6|794.6|794|794.2|793.6|255
1652087560000|2022-05-09 09:12:40|794|793.4|793.8|793.4|794|793.4|793.8|793.4|793
1652087570000|2022-05-09 09:12:50|794||794||794||794||544
1652087580000|2022-05-09 09:13:00|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|12
1652087590000|2022-05-09 09:13:10|793.6|793|793.6|793|793.6|793|793.6|793|2056
1652087600000|2022-05-09 09:13:20|793.4|792.4|793|792.4|793.6|792.4|793|792.4|350
1652087610000|2022-05-09 09:13:30|793.2|792.6|793.4|792.8|793.4|792.8|793.2|792.6|3391
1652087630000|2022-05-09 09:13:50|793.2|792.4|793|792.2|793.2|792.4|792.6|792.2|353
1652087640000|2022-05-09 09:14:00|792.8|792.4|792.8|792|792.8|792.4|792.6|792|243
1652087660000|2022-05-09 09:14:20|792.6|791.8|792.4|791.6|792.6|791.8|792.2|791.6|3535
1652087670000|2022-05-09 09:14:30|792.2||792.2||792.2||792.2||0
1652087690000|2022-05-09 09:14:50|792||792.2||792.2||792||580
1652087700000|2022-05-09 09:15:00|||||||||1
1652087710000|2022-05-09 09:15:10|792||792.2||792.2||792||316
1652087760000|2022-05-09 09:16:00|792.4|792|793|792.2|793|792.2|792.4|792|1391
1652087810000|2022-05-09 09:16:50|792.8|792|792.4|791.6|793|792|792.4|791.6|1947
1652087820000|2022-05-09 09:17:00|792.2|791.4|791.6|791|792.2|791.4|791.6|790.8|1226
1652087830000|2022-05-09 09:17:10|||||||||29
1652087840000|2022-05-09 09:17:20|791.4|790.8|791.2|790.4|791.4|790.8|791.2|790.4|363
1652087860000|2022-05-09 09:17:40|791|790|791|790.4|791|790.4|791|790|0
1652087870000|2022-05-09 09:17:50|790.8|790|790.6|790|790.8|790|790.6|790|129
1652087880000|2022-05-09 09:18:00|790.8|790.2|791|790.4|791|790.4|790.8|790|870
1652087900000|2022-05-09 09:18:20|790.8|790.8|791.8|791.6|791.8|791.6|790.8|790.8|1900
1652087910000|2022-05-09 09:18:30|792.2|791.4|792.2|791.6|792.2|791.6|792.2|791.4|977
1652087930000|2022-05-09 09:18:50|792.4|791.8|793.2|792.4|793.2|792.4|792.2|791.6|622
1652087940000|2022-05-09 09:19:00||792.2||792.4||792.4||792|0
1652087950000|2022-05-09 09:19:10|793|792|792.6|791.8|793|792|792.6|791.8|101
1652087960000|2022-05-09 09:19:20||791.6||791.4||791.6||791.4|0
1652087970000|2022-05-09 09:19:30|792.4||792.4||792.4||792.4||72
1652087990000|2022-05-09 09:19:50||791.6||791.6||791.6||791.6|0
1652088020000|2022-05-09 09:20:20||791.8||791.8||791.8||791.8|61
1652088040000|2022-05-09 09:20:40||791.6||791.6||791.6||791.4|0
1652088060000|2022-05-09 09:21:00|792.6|791.8|792.6|791.6|793.2|792.4|792.4|791.6|3537
1652088080000|2022-05-09 09:21:20|792.4|791.2|792.4|791.6|792.4|791.6|792.4|791.2|0
1652088090000|2022-05-09 09:21:30|792.2|791.4|791.8|791|792.2|791.4|791.8|790.8|441
1652088110000|2022-05-09 09:21:50|791.4||791.4||791.4||791.4||100
1652088120000|2022-05-09 09:22:00|791.6|791.2|792.6|791.6|792.6|791.6|791.6|791|1436
1652088140000|2022-05-09 09:22:20|792.4|791.4|792.4|791.4|792.4|791.4|792|791.2|1242
1652088150000|2022-05-09 09:22:30|792.6|791.6|792.4|791.4|792.6|791.6|792.4|791.4|0
1652088160000|2022-05-09 09:22:40|792.2||792.2||792.2||792.2||0
1652088180000|2022-05-09 09:23:00|792||792||792||792||174
1652088210000|2022-05-09 09:23:30|791.8|791|791.6|791|791.8|791|791.6|791|191
1652088220000|2022-05-09 09:23:40|791.4|790.8|791.2|790.4|791.8|790.8|791|790.2|223
1652088230000|2022-05-09 09:23:50|791|790.2|790.8|790.2|791.2|790.2|790.8|790.2|31
1652088240000|2022-05-09 09:24:00|791|790.4|791|790.4|791|790.4|791|790.4|886
1652088260000|2022-05-09 09:24:20||790.2||790.2||790.2||790.2|0
1652088270000|2022-05-09 09:24:30||790.4||790.4||790.4||790.4|0
1652088290000|2022-05-09 09:24:50|790.8||791||791||790.8||216
1652088300000|2022-05-09 09:25:00|790.8|790.6|791|790.6|791|790.6|790.8|790.6|593
1652088320000|2022-05-09 09:25:20|791.4|790.8|791.4|790.8|791.4|790.8|791|790.8|700
1652088330000|2022-05-09 09:25:30|792|791|792|791.2|792|791.2|792|791|70
1652088340000|2022-05-09 09:25:40||791.4||791.4||791.4||791.4|0
1652088370000|2022-05-09 09:26:10||791.6||791.4||791.6||791.4|46
1652088380000|2022-05-09 09:26:20|||||||||1029
1652088390000|2022-05-09 09:26:30|792.2|791.6|792.4|791.8|792.4|792|792.2|791.6|856
1652088400000|2022-05-09 09:26:40|792.2|791.6|792.4|791.4|792.4|791.6|792.2|791.4|1319
1652088410000|2022-05-09 09:26:50|792.2|791.6|792.2|791.4|792.4|791.6|792.2|791.4|100
1652088460000|2022-05-09 09:27:40||791.6||791.6||791.6||791.6|29
1652088490000|2022-05-09 09:28:10|||||||||365
1652088510000|2022-05-09 09:28:30|792||792||792||792||14
1652088520000|2022-05-09 09:28:40|791.8|791.8|791.8|791.4|791.8|791.8|791.8|791|1601
1652088530000|2022-05-09 09:28:50|792||791.8||792||791.8||2347
1652088560000|2022-05-09 09:29:20|791.6|791.2|791.6|790.6|791.6|791.2|791.6|790.6|309
1652088620000|2022-05-09 09:30:20|791.4|791.4|791.6|790.8|791.6|791.4|791.4|790.6|635
1652088650000|2022-05-09 09:30:50|791.4|790.6|791.4|790.6|791.4|790.6|791.4|790.6|78
1652088660000|2022-05-09 09:31:00|||||||||29
1652088690000|2022-05-09 09:31:30|791.2|791|791.6|791.2|791.6|791.2|791|790.4|6064
1652088700000|2022-05-09 09:31:40|792|791.4|791.6|791.2|792|791.4|791.6|791.2|1006
1652088710000|2022-05-09 09:31:50|||||||||64
1652088720000|2022-05-09 09:32:00|791.4|791|791.6|791|791.6|791|791.4|791|1524
1652088740000|2022-05-09 09:32:20|791.4||791.4||791.4||791.4||0
1652088750000|2022-05-09 09:32:30|||||||||1279
1652088760000|2022-05-09 09:32:40|791.2|790.8|791.4|790.8|791.4|790.8|791.2|790.8|1812
1652088770000|2022-05-09 09:32:50|791.2||791||791.2||791||0
1652088780000|2022-05-09 09:33:00|791.4|791|791.4|791|791.4|791.2|791.2|790.8|2376
1652088800000|2022-05-09 09:33:20|791.6||791.6||791.6||791.6||160
1652088810000|2022-05-09 09:33:30|792|791.2|793.8|793|793.8|793|792|791.2|2251
1652088820000|2022-05-09 09:33:40|793.6||793.4||793.6||793.4||591
1652088830000|2022-05-09 09:33:50|794|793.2|794.8|794.2|794.8|794.2|793.4|793.2|296
1652088840000|2022-05-09 09:34:00||794.4||794.4||794.4||794.4|0
1652088850000|2022-05-09 09:34:10|795|794.6|795|794.6|795|794.6|795|794.6|5
1652088860000|2022-05-09 09:34:20|795.2|794.8|796|795.4|796|795.4|795.2|794.6|2413
1652088870000|2022-05-09 09:34:30|795.6|795.2|795.4|794.8|795.6|795.4|795.4|794.8|2017
1652088900000|2022-05-09 09:35:00|795.2|794.4|794.8|794.4|795.2|794.4|794.8|793.8|823
1652088930000|2022-05-09 09:35:30|794.6|794|794.6|794|794.8|794|794.6|794|144
1652088950000|2022-05-09 09:35:50|||||||||30
1652089040000|2022-05-09 09:37:20|794.8|794.2|795.4|794.6|795.4|794.6|794.6|794.2|1120
1652089050000|2022-05-09 09:37:30|795.6|795|796.6|795.6|796.8|795.8|795.6|795|1113
1652089060000|2022-05-09 09:37:40|796.4|795.8|796|795.6|796.4|795.8|796|795.6|203
1652089070000|2022-05-09 09:37:50|796.4|795.8|796.4|795.6|796.4|795.8|796.4|795.6|0
1652089100000|2022-05-09 09:38:20|796.2|795.2|795.8|795|796.2|795.2|795.8|795|1045
1652089110000|2022-05-09 09:38:30|||||||||31
1652089120000|2022-05-09 09:38:40|||||||||1337
1652089130000|2022-05-09 09:38:50|||||||||155
1652089190000|2022-05-09 09:39:50|||||||||8
1652089200000|2022-05-09 09:40:00|||||||||324
1652089240000|2022-05-09 09:40:40|795.6||795.6||795.6||795.6||142
1652089250000|2022-05-09 09:40:50|795.4|794.6|795.2|794.2|795.4|794.6|795.2|794.2|402
1652089280000|2022-05-09 09:41:20|795|794|794.6|793.6|795|794|794.6|793.6|0
1652089290000|2022-05-09 09:41:30|||||||||60
1652089300000|2022-05-09 09:41:40|794.4||794.4||794.4||794.4||0
1652089310000|2022-05-09 09:41:50|794.2|793.2|794.2|793.6|794.2|793.8|794|793.2|3309
1652089320000|2022-05-09 09:42:00|794|793.2|794.2|793.4|794.2|793.4|793.8|793|783
1652089330000|2022-05-09 09:42:10|794||794||794||794||31
1652089340000|2022-05-09 09:42:20|||||||||2000
1652089360000|2022-05-09 09:42:40|793.8||793.8||793.8||793.8||438
1652089370000|2022-05-09 09:42:50|794|793.6|794|793.6|794|793.8|793.8|793.4|768
1652089380000|2022-05-09 09:43:00||793.2||793.4||793.6||793.2|473
1652089390000|2022-05-09 09:43:10|793.8|793.6|793.8|793|793.8|793.6|793.6|793|1275
1652089400000|2022-05-09 09:43:20|793.6|792.4|793.4|792.6|793.6|792.6|793.2|792.4|217
1652089410000|2022-05-09 09:43:30||793||793||793||793|130
1652089420000|2022-05-09 09:43:40||792.6||792.6||792.6||792.6|0
1652089430000|2022-05-09 09:43:50||792.8||792.8||792.8||792.8|200
1652089440000|2022-05-09 09:44:00|793.6|793|794.4|793.6|794.4|793.6|793.6|793|962
1652089450000|2022-05-09 09:44:10|||||||||30
1652089460000|2022-05-09 09:44:20|794.2|793.8|794.2|793.4|794.4|793.8|794.2|793.4|630
1652089470000|2022-05-09 09:44:30|794.4|794|794.6|794.2|794.6|794.2|794.4|793.6|6586
1652089480000|2022-05-09 09:44:40|794.4|794|794.2|794|794.6|794|794.2|793.8|1856
1652089490000|2022-05-09 09:44:50|794.6|794.4|794.4|794|794.6|794.4|794.4|794|1271
1652089500000|2022-05-09 09:45:00|794.2|793.8|794.2|794|794.2|794|794.2|793.8|4457
1652089510000|2022-05-09 09:45:10||793.8||793.8||793.8||793.8|0
1652089520000|2022-05-09 09:45:20||794||794||794||793.8|100
1652089530000|2022-05-09 09:45:30|794.4|794.2|795|794.6|795|794.6|794.4|794.2|1466
1652089540000|2022-05-09 09:45:40|||||||||30
1652089550000|2022-05-09 09:45:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|636
1652089570000|2022-05-09 09:46:10|||||||||31
1652089630000|2022-05-09 09:47:10|794.6||794.6||794.6||794.6||231
1652089640000|2022-05-09 09:47:20|794.4|794|794.6|794.4|794.6|794.4|793.8|793|18063
1652089650000|2022-05-09 09:47:30|794.8||794.8||794.8||794.8||59678
1652089660000|2022-05-09 09:47:40|||||||||562
1652089670000|2022-05-09 09:47:50|795|794.6|794.8|794.4|795|794.8|794.8|794.2|2006
1652089680000|2022-05-09 09:48:00|794.6|794.2|794.6|793.6|794.6|794.2|794.4|793.6|16737
1652089690000|2022-05-09 09:48:10|794.4||794.4||794.4||794.4||0
1652089700000|2022-05-09 09:48:20|794.6|793.8|795|794.2|795.4|794.8|794.6|793.8|9166
1652089710000|2022-05-09 09:48:30||794.4||794.4||794.4||794.4|800
1652089730000|2022-05-09 09:48:50|795.2|794.6|795.6|795|795.6|795.2|795|794.6|1649
1652089740000|2022-05-09 09:49:00||794.8||794.8||794.8||794.8|0
1652089760000|2022-05-09 09:49:20||795||795||795||795|0
1652089770000|2022-05-09 09:49:30|||||||||31
1652089780000|2022-05-09 09:49:40||795.2||795.2||795.2||795.2|0
1652089790000|2022-05-09 09:49:50||795||795||795||795|306
1652089820000|2022-05-09 09:50:20|795.4|795.2|795.2|794.4|795.4|795.2|794.6|794.2|7554
1652089830000|2022-05-09 09:50:30|795|794.2|795|794.6|795.4|794.8|795|794.2|1803
1652089840000|2022-05-09 09:50:40|795.4|794.8|795.6|795|795.6|795|795.4|794.8|209
1652089850000|2022-05-09 09:50:50|795.4|794.8|795|794.8|795.4|794.8|795|794.8|1650
1652089860000|2022-05-09 09:51:00|795.4|794.4|795.6|795|795.6|795|795.4|794.4|1958
1652089870000|2022-05-09 09:51:10|795.8|795.2|796.6|796|796.8|796|795.8|795.2|1361
1652089880000|2022-05-09 09:51:20||795.6||796||796||795.6|0
1652089890000|2022-05-09 09:51:30|797|796.2|797.4|796.8|797.6|796.8|797|796.2|161
1652089900000|2022-05-09 09:51:40|797.6|797|797.6|796.8|797.6|797|797.2|796.8|1326
1652089910000|2022-05-09 09:51:50|797.8|797|798.2|797.2|798.4|797.2|797.8|797|1155
1652089920000|2022-05-09 09:52:00|798|797|797.4|797|798|797|797.4|797|1541
1652089930000|2022-05-09 09:52:10|797.2|796.8|797|796.2|797.2|796.8|797|796.2|1180
1652089940000|2022-05-09 09:52:20|797.2|796.4|798|797.2|798|797.2|797.2|796.4|3524
1652089950000|2022-05-09 09:52:30|798.2|797.4|798.4|797.6|798.4|797.6|798.2|797.4|556
1652089960000|2022-05-09 09:52:40|798.6|797.8|798.6|798|798.6|798.2|798.6|797.6|885
1652089970000|2022-05-09 09:52:50|799.2|798.2|799.2|798.2|799.2|798.4|799|798|439
1652089980000|2022-05-09 09:53:00|799.4|798.6|799.6|798.6|799.8|798.8|799.2|798.6|682
1652090010000|2022-05-09 09:53:30|799.4|798.2|798.4|797.6|799.4|798.2|798.4|797.6|2174
1652090170000|2022-05-09 09:56:10|798.2|797.2|797.6|796.6|798.4|797.2|796.6|796.2|11843
1652090180000|2022-05-09 09:56:20|797.8|796.8|798.4|797.6|798.4|797.6|797.8|796.8|829
1652090190000|2022-05-09 09:56:30|798.6|797.8|798.6|797.8|798.6|797.8|798.6|797.8|293
1652090200000|2022-05-09 09:56:40||798||798||798||797.8|100
1652090230000|2022-05-09 09:57:10|798.4||798.4||798.4||798.4||1310
1652090240000|2022-05-09 09:57:20|798.2|797.4|797.8|797|798.4|797.4|797.6|797|1835
1652090250000|2022-05-09 09:57:30|797.6|796.8|797.2|796.4|797.6|796.8|797|796.4|2503
1652090260000|2022-05-09 09:57:40||796.6||796.6||796.6||796.6|616
1652090280000|2022-05-09 09:58:00|797|796.4|796.8|796.2|797.2|796.4|796.8|796.2|499
1652090290000|2022-05-09 09:58:10|797|796.4|798|797.4|798|797.4|797|796.4|927
1652090300000|2022-05-09 09:58:20|797.8|797|797.8|797|797.8|797|797.8|796.8|0
1652090310000|2022-05-09 09:58:30|797.6||797.8||797.8||797.6||0
1652090320000|2022-05-09 09:58:40|798|797.2|798|797.2|798|797.2|798|797.2|195
1652090330000|2022-05-09 09:58:50|798.2|797.4|800.2|799.4|800.2|799.6|798.2|797.4|8128
1652090340000|2022-05-09 09:59:00|800|799.2|800|799.2|800|799.4|800|799.2|130
1652090360000|2022-05-09 09:59:20|800.2|799.4|800.2|799.4|800.2|799.4|800.2|799.4|0
1652090380000|2022-05-09 09:59:40||799.6||799.4||799.6||799.4|0
1652090400000|2022-05-09 10:00:00||799.6||799.6||799.6||799.6|0
1652090420000|2022-05-09 10:00:20|||||||||6250
1652090430000|2022-05-09 10:00:30|800|799.2|800|799.2|800.2|799.2|799.8|799.2|474
1652090440000|2022-05-09 10:00:40|800.2||800||800.2||800||33
1652090450000|2022-05-09 10:00:50|799.8||799.8||800||799.8||0
1652090460000|2022-05-09 10:01:00|799.6|799|799.2|798.6|799.6|799|799|798.6|1682
1652090480000|2022-05-09 10:01:20||798.2||798.4||798.4||798.2|0
1652090510000|2022-05-09 10:01:50|||||||||282
1652090520000|2022-05-09 10:02:00|799|798.2|798.8|798|799|798.2|798.8|797.8|0
1652090560000|2022-05-09 10:02:40|798.6||798.8||798.8||798.6||0
1652090570000|2022-05-09 10:02:50|798.6|797.8|798|797.2|798.6|797.8|798|797|1498
1652090590000|2022-05-09 10:03:10|797.8|797|797|796.4|797.8|797|797|796.4|1256
1652090600000|2022-05-09 10:03:20|797.2|796.6|797.8|797.2|798|797.2|797|796.6|2783
1652090610000|2022-05-09 10:03:30|797.6|797|797.2|796.4|797.8|797|797|796.4|970
1652090640000|2022-05-09 10:04:00|797|796|796.6|796|797|796|796.6|796|215
1652090650000|2022-05-09 10:04:10|796.4|795.6|796.2|795.6|796.6|795.6|796.2|795.2|859
1652090660000|2022-05-09 10:04:20||795||795||795.2||795|0
1652090670000|2022-05-09 10:04:30||795.4||795.4||795.4||795.4|0
1652090680000|2022-05-09 10:04:40|796|795.2|795.4|794.8|796|795.2|795.4|794.8|803
1652090690000|2022-05-09 10:04:50|795.2|794.6|795.4|794.8|795.4|794.8|795|794.2|765
1652090700000|2022-05-09 10:05:00|||||||||450
1652090720000|2022-05-09 10:05:20|795.2||795.2||795.2||795.2||0
1652090730000|2022-05-09 10:05:30|795|794.4|795|794.4|795.2|794.4|795|794.4|368
1652090740000|2022-05-09 10:05:40|795.2|794.6|795.2|794.6|795.6|795.2|794.8|794.2|4284
1652090750000|2022-05-09 10:05:50||794.8||794.8||794.8||794.8|394
1652090760000|2022-05-09 10:06:00||794.4||794.6||794.6||794.4|0
1652090800000|2022-05-09 10:06:40|||||||||315
1652090810000|2022-05-09 10:06:50|||||||||63
1652090820000|2022-05-09 10:07:00|795|794.2|795|794.2|795|794.2|795|794|47
1652090830000|2022-05-09 10:07:10||794.4||794.4||794.4||794.4|0
1652090900000|2022-05-09 10:08:20|794.8|794.2|794.6|794|794.8|794.2|794.6|794|1201
1652090930000|2022-05-09 10:08:50|794.4|794.2|795|794.4|795|794.6|794.2|794|7832
1652090940000|2022-05-09 10:09:00|795.2|794.6|795.4|795|795.4|795.2|795.2|794.6|831
1652090960000|2022-05-09 10:09:20|||||||||268
1652090970000|2022-05-09 10:09:30|796|795.2|796.4|795.6|796.6|795.6|795.6|795.2|13462
1652090980000|2022-05-09 10:09:40|||||||||315
1652091000000|2022-05-09 10:10:00|||||||||6
1652091040000|2022-05-09 10:10:40||795.8||795.8||795.8||795.8|0
1652091050000|2022-05-09 10:10:50|796.6|796|798.2|797.4|798.2|797.4|796.6|796|5447
1652091060000|2022-05-09 10:11:00||797.2||797.2||797.4||797.2|0
1652091070000|2022-05-09 10:11:10|798||798||798||798||0
1652091100000|2022-05-09 10:11:40||797.6||797.2||797.6||797.2|200
1652091140000|2022-05-09 10:12:20|||||||||90
1652091200000|2022-05-09 10:13:20||797.4||797.4||797.4||797.4|0
1652091210000|2022-05-09 10:13:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|100
1652091220000|2022-05-09 10:13:40|797.6|797|797|796.4|797.8|797|797|796.4|5887
1652091230000|2022-05-09 10:13:50|796.8|796.8|797.4|796.6|797.6|797|796.8|796.6|3281
1652091240000|2022-05-09 10:14:00|797.2||797.2||797.2||797.2||19636
1652091250000|2022-05-09 10:14:10|797.4|796.8|797.4|797|797.6|797|797.4|796.8|604
1652091260000|2022-05-09 10:14:20|797.2|796.8|796.2|795.6|797.4|796.8|795.8|795|14861
1652091270000|2022-05-09 10:14:30|796|795.4|795.8|795.2|796|795.4|795.8|795.2|508
1652091280000|2022-05-09 10:14:40||795||795||795||795|680
1652091290000|2022-05-09 10:14:50|796|795.2|797.2|796.6|797.2|797|796|795.2|7890
1652091300000|2022-05-09 10:15:00|797|796.4|796.8|796.2|797.2|796.4|796.8|796.2|941
1652091310000|2022-05-09 10:15:10|797|796|796.6|796|797.2|796|796.6|796|33
1652091330000|2022-05-09 10:15:30|796.4||796.4||796.4||796.4||346
1652091350000|2022-05-09 10:15:50|796.2||796.2||796.4||796.2||1797
1652091380000|2022-05-09 10:16:20|796|795.2|795.8|795.2|796|795.2|795.6|795.2|500
1652091390000|2022-05-09 10:16:30|795.6|795|795.4|795|795.6|795|795|794.2|852
1652091440000|2022-05-09 10:17:20|795.2|794.6|795.4|795|795.8|795.2|795.2|794.4|5964
1652091450000|2022-05-09 10:17:30||794.8||794.8||794.8||794.8|200
1652091460000|2022-05-09 10:17:40|||||||||39
1652091480000|2022-05-09 10:18:00|795.6|795|795.6|795.2|795.6|795.2|795.6|795|371
1652091490000|2022-05-09 10:18:10|796.2|795.4|796.2|795.6|796.2|795.6|796.2|795.2|328
1652091510000|2022-05-09 10:18:30||795.8||795.6||795.8||795.6|50
1652091550000|2022-05-09 10:19:10|796|795.4|796|795.6|796.2|795.6|796|795.4|575
1652091570000|2022-05-09 10:19:30||795.4||795.4||795.4||795.4|345
1652091590000|2022-05-09 10:19:50|||||||||34
1652091720000|2022-05-09 10:22:00|||||||||1
1652091770000|2022-05-09 10:22:50|796.2|795.6|796.6|796.2|796.6|796.2|796|795.6|11707
1652091780000|2022-05-09 10:23:00|796.4||796.6||796.6||796.4||4561
1652091790000|2022-05-09 10:23:10|797|796.4|797.4|796.6|797.4|796.6|797|796.4|555
1652091810000|2022-05-09 10:23:30||796.8||796.8||796.8||796.8|0
1652091820000|2022-05-09 10:23:40|797.2|797|796.8|796.2|797.2|797|796.8|796.2|2959
1652091850000|2022-05-09 10:24:10|796.6|796.4|796.2|795.4|796.6|796.4|796|795.4|1474
1652091860000|2022-05-09 10:24:20|796||796||796||796||280
1652091910000|2022-05-09 10:25:10|795.8|794.6|795.4|794.8|795.8|794.8|795.4|794.6|19
1652091920000|2022-05-09 10:25:20|795.6|794.6|796|795.4|796|795.4|795.4|794.6|629
1652091930000|2022-05-09 10:25:30|795.8||796||796||795.8||492
1652091940000|2022-05-09 10:25:40|795.8|795|795.2|794.6|795.8|795.4|795.2|794.2|7085
1652091950000|2022-05-09 10:25:50|795.4|794.8|796|795.6|796.4|795.6|795.4|794.8|2908
1652091970000|2022-05-09 10:26:10|795.8|795.4|795.8|795.4|795.8|795.4|795.8|795.4|128
1652091990000|2022-05-09 10:26:30|||||||||5822
1652092000000|2022-05-09 10:26:40|796|795.6|796|795.6|796|795.6|796|795.4|1050
1652092010000|2022-05-09 10:26:50||795.4||795.4||795.4||795.4|4061
1652092020000|2022-05-09 10:27:00|795.6|795|795.6|795|795.6|795.4|795.6|794.8|9453
1652092030000|2022-05-09 10:27:10|795.8|795.2|796.6|796.4|796.8|796.4|795.8|795.2|7801
1652092040000|2022-05-09 10:27:20|796.4|796|796.6|796.2|796.6|796.2|796.4|796|5074
1652092050000|2022-05-09 10:27:30|796.8|796.4|797|796.4|797|796.6|796.6|796.2|7312
1652092060000|2022-05-09 10:27:40|797.2|796.6|797|796.6|797.2|796.6|797|796.6|14221
1652092070000|2022-05-09 10:27:50|796.8|796.4|796|795.6|796.8|796.6|796|795.6|4467
1652092080000|2022-05-09 10:28:00|795.8|795.2|795|794.2|795.8|795.2|795|794.2|1096
1652092090000|2022-05-09 10:28:10|794.8|794.4|794.8|794.2|794.8|794.4|794.6|794.2|590
1652092100000|2022-05-09 10:28:20|794.6|793.8|794.6|793.6|794.6|793.8|794.4|793.6|349
1652092110000|2022-05-09 10:28:30|||||||||64
1652092120000|2022-05-09 10:28:40||793.8||793.8||793.8||793.8|0
1652092130000|2022-05-09 10:28:50|794.4||794.4||794.4||794.4||0
1652092140000|2022-05-09 10:29:00|794.6|794|795|794.6|795|794.6|794.6|794|2863
1652092150000|2022-05-09 10:29:10|795.2|794.8|795.4|795|795.4|795|795|794.8|2369
1652092160000|2022-05-09 10:29:20|795.2|794.8|795|794.6|795.4|794.8|794.8|794.4|7776
1652092170000|2022-05-09 10:29:30|795.4|794.8|795.8|795.2|796.2|795.6|795|794.6|3552
1652092180000|2022-05-09 10:29:40|796|795.4|795.2|794.8|796.2|795.4|795.2|794.6|11495
1652092190000|2022-05-09 10:29:50|794.8|794.6|794.4|794|794.8|794.6|794.4|794|12894
1652092200000|2022-05-09 10:30:00|||||||||1688
1652092210000|2022-05-09 10:30:10|794.2|793.6|793.6|793|794.2|793.6|793.6|793|806
1652092220000|2022-05-09 10:30:20|793.4|792.8|792.6|792|793.4|792.8|792.4|792|633
1652092230000|2022-05-09 10:30:30|792.4|791.4|792.6|791.8|792.8|791.8|792|791.4|2283
1652092260000|2022-05-09 10:31:00|792.4|791.6|792.4|791.6|792.4|791.6|792.4|791.6|0
1652092270000|2022-05-09 10:31:10|792.2||792.4||792.4||792.2||491
1652092280000|2022-05-09 10:31:20|792.2|791.4|791.2|790.6|792.2|791.4|791.2|790.2|285
1652092290000|2022-05-09 10:31:30|791|790.2|790.8|790|791|790.2|790.8|789.8|141
1652092300000|2022-05-09 10:31:40|791|790.2|791.2|790.4|791.2|790.6|790.8|790.2|1221
1652092320000|2022-05-09 10:32:00|791|790.2|791|790.2|791|790.2|791|790|0
1652092330000|2022-05-09 10:32:10|791.2||791||791.2||791||317
1652092340000|2022-05-09 10:32:20||790||790||790||790|0
1652092350000|2022-05-09 10:32:30|790.8||790.8||790.8||790.8||0
1652092360000|2022-05-09 10:32:40|||||||||761
1652092400000|2022-05-09 10:33:20||790.2||790.2||790.2||790.2|0
1652092410000|2022-05-09 10:33:30|791|790.4|792.2|791.2|792.2|791.2|791|790.4|1469
1652092420000|2022-05-09 10:33:40|792|791|791.2|790.4|792|791|791.2|790.4|228
1652092430000|2022-05-09 10:33:50|791||791.2||791.2||791||463
1652092440000|2022-05-09 10:34:00|791||791.2||791.2||791||0
1652092460000|2022-05-09 10:34:20|791||791.2||791.2||791||0
1652092490000|2022-05-09 10:34:50|||||||||399
1652092510000|2022-05-09 10:35:10|790.8||790.8||790.8||790.8||1000
1652092520000|2022-05-09 10:35:20|790.6|790.2|790.8|790|790.8|790.2|790.4|789.6|381
1652092550000|2022-05-09 10:35:50|||||||||382
1652092560000|2022-05-09 10:36:00|790.4||790.8||790.8||790.4||100
1652092620000|2022-05-09 10:37:00||790.2||790.2||790.2||790.2|0
1652092650000|2022-05-09 10:37:30|791.2|790.4|791.2|790.4|791.2|790.6|790.8|790.2|854
1652092660000|2022-05-09 10:37:40|||||||||403
1652092710000|2022-05-09 10:38:30||790.6||790.8||790.8||790.6|946
1652092720000|2022-05-09 10:38:40|791.6|791|793|792.4|793|792.4|791.6|790.8|6779
1652092730000|2022-05-09 10:38:50|792.8|792|792.8|792.4|793|792.4|792.4|792|2545
1652092740000|2022-05-09 10:39:00||792.2||792.4||792.6||792.2|1060
1652092750000|2022-05-09 10:39:10|793|792.6|793.4|793|793.4|793|793|792.6|1058
1652092770000|2022-05-09 10:39:30||792.6||792.8||792.8||792.6|28
1652092780000|2022-05-09 10:39:40|793.2|792.6|793.2|792.6|793.4|792.8|793.2|792.4|160
1652092810000|2022-05-09 10:40:10||792.8||792.8||792.8||792.8|0
1652092820000|2022-05-09 10:40:20||792.4||792.6||792.6||792.4|200
1652092830000|2022-05-09 10:40:30||792.4||792.4||792.6||792.4|0
1652092840000|2022-05-09 10:40:40||792.6||792.4||792.6||792.4|0
1652092860000|2022-05-09 10:41:00|793.4|792.6|794.2|793.4|794.6|793.6|793.4|792.6|2065
1652092870000|2022-05-09 10:41:10|794.4|793.6|794.8|793.8|795|794.2|794.4|793.6|2877
1652092880000|2022-05-09 10:41:20|795|794|795.6|795|796|795.2|795|794|2122
1652092890000|2022-05-09 10:41:30|796|795.2|795.8|795|796|795.4|795.8|795|848
1652092910000|2022-05-09 10:41:50||795.2||795.2||795.2||795|200
1652092920000|2022-05-09 10:42:00|||||||||7
1652092930000|2022-05-09 10:42:10|795.6|795.4|795.6|795.2|795.6|795.4|795.6|795.2|489
1652092940000|2022-05-09 10:42:20|795.4|795|795.2|794.8|795.6|795|795|794.8|1475
1652092950000|2022-05-09 10:42:30||794.6||794.8||794.8||794.6|100
1652092970000|2022-05-09 10:42:50|795|794.6|792.4|791.6|795.2|794.6|792.4|791.6|11149
1652092980000|2022-05-09 10:43:00||791.4||791.4||791.4||791.4|0
1652093020000|2022-05-09 10:43:40|792.2|791.2|791.6|791.2|792.4|791.6|791.6|791|1503
1652093030000|2022-05-09 10:43:50|791.4|791|791.2|790.6|791.4|791|791.2|790.6|434
1652093040000|2022-05-09 10:44:00||790.8||790.8||790.8||790.8|1210
1652093050000|2022-05-09 10:44:10||790.6||790.6||790.6||790.6|126
1652093060000|2022-05-09 10:44:20|791|790.8|791.4|790.8|791.4|790.8|791|790.8|1365
1652093090000|2022-05-09 10:44:50|791.8|791|792|791.4|792.4|791.4|791.4|791|1026
1652093100000|2022-05-09 10:45:00|791.8|791.2|791.8|791.2|791.8|791.2|791.6|791|1583
1652093110000|2022-05-09 10:45:10|791.6|791|791.6|791|791.6|791|791.6|791|111
1652093120000|2022-05-09 10:45:20|791.4|791.2|791.4|791.2|791.6|791.2|791.4|791.2|237
1652093130000|2022-05-09 10:45:30||791||791||791||791|1158
1652093140000|2022-05-09 10:45:40|791.2|791.2|791.8|791.2|791.8|791.2|791.2|791.2|1723
1652093150000|2022-05-09 10:45:50|792|791.4|792.4|792|792.4|792|792|791.4|1023
1652093160000|2022-05-09 10:46:00|792.6|792.2|792.6|792|792.6|792.2|792.6|792|997
1652093180000|2022-05-09 10:46:20|792.2|791.6|792|791.6|792.6|791.6|792|791.6|1301
1652093220000|2022-05-09 10:47:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|1112
1652093230000|2022-05-09 10:47:10||791.6||791.8||791.8||791.6|100
1652093240000|2022-05-09 10:47:20||792||792||792||792|14
1652093260000|2022-05-09 10:47:40|792.6|792.2|793.8|793|793.8|793|792.6|792.2|1484
1652093270000|2022-05-09 10:47:50|793.6|792.8|793.4|792.8|793.6|792.8|793.2|792.6|780
1652093280000|2022-05-09 10:48:00|793.6|793|794|793.2|794.4|793.8|793.6|793|421
1652093300000|2022-05-09 10:48:20||793.4||793.4||793.4||793.4|1239
1652093310000|2022-05-09 10:48:30|793.8|793.2|794|793.4|794|793.4|793.8|793.2|359
1652093330000|2022-05-09 10:48:50||793.6||793.4||793.6||793.4|0
1652093340000|2022-05-09 10:49:00|794.6|793.6|794.6|793.6|794.8|794|794|793.6|638
1652093380000|2022-05-09 10:49:40||793.8||793.8||793.8||793.8|0
1652093390000|2022-05-09 10:49:50||793.6||793.8||794||793.6|0
1652093400000|2022-05-09 10:50:00||794||794||794||794|18372
1652093410000|2022-05-09 10:50:10||793.8||793.8||793.8||793.8|0
1652093430000|2022-05-09 10:50:30|794.4|793.6|794.4|793.6|794.4|793.6|794.4|793.6|0
1652093460000|2022-05-09 10:51:00|794.2|793.4|794|793.4|794.2|793.4|794|793.4|1127
1652093470000|2022-05-09 10:51:10|793.8||793.8||793.8||793.8||0
1652093480000|2022-05-09 10:51:20|||||||||20
1652093490000|2022-05-09 10:51:30|793.6|793.2|793.6|793|793.8|793.2|793.6|793|229
1652093500000|2022-05-09 10:51:40|||||||||110
1652093520000|2022-05-09 10:52:00|793.4|793.2|794.2|793.8|794.2|794|793.4|793|17356
1652093540000|2022-05-09 10:52:20|794||794.2||794.2||794||2520
1652093560000|2022-05-09 10:52:40|794.4|794|794.4|794|794.4|794|794.4|794|497
1652093590000|2022-05-09 10:53:10|||||||||2346
1652093600000|2022-05-09 10:53:20|794.2|793.8|794|793.2|794.2|793.8|794|793.2|822
1652093610000|2022-05-09 10:53:30|794.2|793|794.2|793.4|794.2|793.4|794.2|793|67
1652093620000|2022-05-09 10:53:40|794.4|793.6|795.4|794.6|795.4|794.6|794.2|793.6|1535
1652093630000|2022-05-09 10:53:50|795.2|794.4|795.2|794.4|795.4|794.4|795|794.4|0
1652093650000|2022-05-09 10:54:10|795|794.2|794.4|793.8|795|794.2|794.4|793.8|889
1652093660000|2022-05-09 10:54:20|794.6|794|794.8|793.8|794.8|794|794.6|793.8|100
1652093670000|2022-05-09 10:54:30||794||794||794||794|0
1652093690000|2022-05-09 10:54:50|||||||||1415
1652093720000|2022-05-09 10:55:20|794.6||794.8||794.8||794.6||0
1652093750000|2022-05-09 10:55:50||794.2||794.2||794.2||794.2|0
1652093760000|2022-05-09 10:56:00|795|794.4|796|795.4|796|795.4|795|794.2|3644
1652093790000|2022-05-09 10:56:30|795.8||795.8||795.8||795.8||0
1652093800000|2022-05-09 10:56:40|796||795.8||796||795.8||0
1652093820000|2022-05-09 10:57:00|795.6|795|793|792.2|795.8|795|793|792|5451
1652093830000|2022-05-09 10:57:10||792.4||792.2||792.4||792.2|0
1652093840000|2022-05-09 10:57:20|792.8|792|792.8|792|792.8|792|792.8|791.8|0
1652093850000|2022-05-09 10:57:30|792.6|791.6|792.6|791.6|792.8|791.6|792.4|791.6|0
1652093860000|2022-05-09 10:57:40|792.4|791.4|792.4|791.2|792.4|791.4|792.4|791.2|0
1652093870000|2022-05-09 10:57:50||791.4||791.6||791.6||791.4|0
1652093890000|2022-05-09 10:58:10|792.2||792.2||792.2||792.2||18954
1652093900000|2022-05-09 10:58:20||791.8||791.8||791.8||791.8|0
1652093910000|2022-05-09 10:58:30|792|791.6|792|791.4|792.2|791.6|792|791.4|17
1652093920000|2022-05-09 10:58:40|792.2|791.6|792|791.6|792.2|792|792|791.4|2431
1652093930000|2022-05-09 10:58:50||791.4||791.2||791.4||791.2|153
1652093940000|2022-05-09 10:59:00|791.8||791.6||791.8||791.6||152
1652093960000|2022-05-09 10:59:20|791.2|791|791.6|791|791.6|791|791.2|791|280
1652093970000|2022-05-09 10:59:30|||||||||3373
1652093980000|2022-05-09 10:59:40|791.8|791.2|792.4|791.8|792.4|791.8|791.8|791.2|1572
1652094010000|2022-05-09 11:00:10||791.6||791.6||791.6||791.6|0
1652094050000|2022-05-09 11:00:50|792.2|791.2|791.8|791.2|792.4|791.2|791.8|791.2|1440
1652094060000|2022-05-09 11:01:00|791.6|791|791.6|791|791.6|791|791.6|791|64
1652094070000|2022-05-09 11:01:10|791.4|790.8|792|791|792|791.4|791.4|790.8|15620
1652094100000|2022-05-09 11:01:40||791.2||791.2||791.2||791.2|0
1652094150000|2022-05-09 11:02:30|792.2|791.4|792|791.2|792.2|791.6|792|791.2|2646
1652094160000|2022-05-09 11:02:40|||||||||57
1652094180000|2022-05-09 11:03:00|791.6||791.6||791.6||791.6||0
1652094190000|2022-05-09 11:03:10||791.4||791.4||791.4||791.4|1168
1652094200000|2022-05-09 11:03:20|791.2|791.2|792|791.4|792|791.4|791.2|791|4132
1652094260000|2022-05-09 11:04:20|792.2|791.6|792.8|792|793.6|793|792.2|791.4|6234
1652094340000|2022-05-09 11:05:40||792.2||792.4||792.4||792.2|0
1652094360000|2022-05-09 11:06:00|||||||||3
1652094380000|2022-05-09 11:06:20|||||||||139
1652094390000|2022-05-09 11:06:30|793|792.6|793.4|792.6|793.4|792.6|793|792.4|934
1652094400000|2022-05-09 11:06:40|793.6||793.6||793.6||793.4||0
1652094430000|2022-05-09 11:07:10|793.4|792.4|793|792.4|793.4|792.4|793|792.4|105
1652094440000|2022-05-09 11:07:20|792.8|792.2|792.4|791.6|793|792.4|791.8|791.4|9964
1652094450000|2022-05-09 11:07:30||791.4||791.4||791.4||791.4|0
1652094460000|2022-05-09 11:07:40|792.2|791|791|790.4|792.2|791|790.6|790.4|793
1652094470000|2022-05-09 11:07:50|790.6|790.6|790.6|789.8|790.8|790.6|790|789.6|2819
1652094480000|2022-05-09 11:08:00|790.4||790.2||790.4||790.2||0
1652094490000|2022-05-09 11:08:10|790||790||790||790||0
1652094500000|2022-05-09 11:08:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|13
1652094530000|2022-05-09 11:08:50|789.6|788.8|789.2|788.4|789.6|788.8|789.2|788.2|493
1652094560000|2022-05-09 11:09:20|789|787.8|790|789.2|790.2|789.6|788|787.4|6813
1652094580000|2022-05-09 11:09:40||789.4||789.4||789.4||789.4|0
1652094590000|2022-05-09 11:09:50||789.2||789.2||789.2||789.2|25
1652094610000|2022-05-09 11:10:10|789.8|789.4|789.8|789.2|789.8|789.4|789.8|789.2|328
1652094650000|2022-05-09 11:10:50|789.6|789|789.6|789.2|789.8|789.2|789.6|789|3081
1652094670000|2022-05-09 11:11:10|789.4|789|788.4|787.8|789.4|789.2|788.4|787.4|4932
1652094680000|2022-05-09 11:11:20|789|788|789.2|788.6|789.6|789|789|787.8|12881
1652094690000|2022-05-09 11:11:30|789.4|788.8|790.4|789.6|790.4|789.6|789.4|788.8|3535
1652094700000|2022-05-09 11:11:40|790.6|789.8|790.6|790|790.6|790.4|790.6|789.8|1023
1652094720000|2022-05-09 11:12:00|790.4|789.6|789.4|788.8|790.6|789.6|789.4|788.4|3821
1652094730000|2022-05-09 11:12:10|789.6|789|791|790|791|790.2|789.4|789|4823
1652094740000|2022-05-09 11:12:20|790.8|790.2|790.4|789.8|790.8|790.2|790|789.4|1840
1652094750000|2022-05-09 11:12:30|790.6|790|791.4|790.6|791.4|790.6|790.4|790|1679
1652094760000|2022-05-09 11:12:40|791.2|790.8|791.2|790.4|791.4|790.8|791|790.4|3941
1652094770000|2022-05-09 11:12:50|791.4|790.6|791.6|791|791.8|791|791.2|790.4|3736
1652094780000|2022-05-09 11:13:00|791.4|790.8|791.2|790.6|791.4|790.8|790.6|790|3529
1652094790000|2022-05-09 11:13:10|791|790.2|791.2|790.2|791.4|790.6|790.4|790|4457
1652094800000|2022-05-09 11:13:20|791|790|791.4|790.6|791.8|790.8|791|790|3235
1652094810000|2022-05-09 11:13:30|791.2|790.4|790|789.4|791.2|790.4|789.8|788.6|3867
1652094820000|2022-05-09 11:13:40|789.8|789|789|788.4|790|789|788.8|788.4|1526
1652094830000|2022-05-09 11:13:50|789.4|788.6|790|789.2|790.2|789.4|789.4|788.6|3839
1652094840000|2022-05-09 11:14:00|790.2|789.4|790|789.2|790.2|789.4|790|789.2|0
1652094920000|2022-05-09 11:15:20|789.8|788.8|789.8|789.2|789.8|789.2|789|788|5823
1652094930000|2022-05-09 11:15:30|790|789.4|790.4|789.6|790.4|789.8|789.8|789.2|2976
1652094940000|2022-05-09 11:15:40|790.8|789.8|791|790.4|791|790.4|790.8|789.8|450
1652094950000|2022-05-09 11:15:50|790.8|790.6|791.2|790.2|791.2|790.6|790.6|790|4626
1652094960000|2022-05-09 11:16:00|791.4|790.4|791.4|790.4|791.6|790.6|790.6|790|2028
1652094970000|2022-05-09 11:16:10|791.6|790.6|791.6|790.8|791.6|790.8|791.4|790.6|106
1652094980000|2022-05-09 11:16:20|791.4|790.4|790.8|790.2|791.4|790.6|790.8|790.2|948
1652094990000|2022-05-09 11:16:30|790.6|790|790.4|790|790.8|790|790.4|789.6|2286
1652095030000|2022-05-09 11:17:10|790.2|789.8|790.2|789.8|790.2|789.8|790.2|789.4|379
1652095070000|2022-05-09 11:17:50||790||790||790||790|0
1652095090000|2022-05-09 11:18:10||789.8||789.8||789.8||789.8|15
1652095100000|2022-05-09 11:18:20|790.4|790|791.4|790.6|791.8|790.8|790.4|789.8|5395
1652095110000|2022-05-09 11:18:30|791.2|790.4|791.4|790.4|791.4|790.4|791.2|790.4|0
1652095160000|2022-05-09 11:19:20|790.8|790.6|791.4|790.6|791.4|790.6|790.8|790.6|101
1652095180000|2022-05-09 11:19:40|790.8|790.4|791.4|790.4|791.4|790.4|790.8|790.4|245
1652095190000|2022-05-09 11:19:50|791|790|791|790|791|790|790.8|790|127
1652095200000|2022-05-09 11:20:00|790.8|789.8|790.4|789.6|790.8|789.8|790.4|789.4|297
1652095210000|2022-05-09 11:20:10|790.2||790.2||790.4||790.2||42
1652095220000|2022-05-09 11:20:20|790.8|789.8|790.8|790.2|790.8|790.2|790.2|789.8|377
1652095230000|2022-05-09 11:20:30|790.2|790|790.8|790|790.8|790.2|790.2|789.8|765
1652095320000|2022-05-09 11:22:00||790.2||790.2||790.2||790.2|0
1652095330000|2022-05-09 11:22:10|791|790.4|791.2|790.4|791.6|790.8|790.8|790.2|1004
1652095390000|2022-05-09 11:23:10||790.6||790.6||790.6||790.6|0
1652095410000|2022-05-09 11:23:30|791|790.2|790.8|790|791|790.2|790.8|790|219
1652095420000|2022-05-09 11:23:40||789.8||790||790||789.8|0
1652095460000|2022-05-09 11:24:20||790.2||790.2||790.2||790.2|16904
1652095470000|2022-05-09 11:24:30|790.6|790|790.8|790|790.8|790|790.6|790|164
1652095480000|2022-05-09 11:24:40||790.2||790.2||790.2||790.2|0
1652095490000|2022-05-09 11:24:50|791.2|790.4|791.2|790.6|791.2|790.6|791.2|790.4|648
1652095500000|2022-05-09 11:25:00||790.4||790.4||790.4||790.4|0
1652095510000|2022-05-09 11:25:10|791|790.6|791|790.4|791|790.6|790.8|790.2|21
1652095550000|2022-05-09 11:25:50|790.8|790.6|790.8|790.6|791|790.6|790.8|790.6|31
1652095560000|2022-05-09 11:26:00|791|790.8|791|790.4|791|790.8|790.8|790.4|2126
1652095570000|2022-05-09 11:26:10|790.8|790.6|791|790.6|791|790.6|790.8|790.6|400
1652095580000|2022-05-09 11:26:20|||||||||66
1652095590000|2022-05-09 11:26:30|||||||||405
1652095600000|2022-05-09 11:26:40|||||||||109
1652095610000|2022-05-09 11:26:50|790.8|790.4|790.8|790.4|791|790.4|790.8|790.4|1200
1652095630000|2022-05-09 11:27:10|791|790.6|791|790.6|791|790.6|791|790.6|993
1652095650000|2022-05-09 11:27:30|||||||||1654
1652095660000|2022-05-09 11:27:40|791.2|790.8|791.6|791.4|791.8|791.4|791.2|790.8|2470
1652095670000|2022-05-09 11:27:50||791.2||791||791.2||791|0
1652095680000|2022-05-09 11:28:00||791.2||791.4||791.4||791.2|1152
1652095690000|2022-05-09 11:28:10|791.4|791.2|791.4|791.2|791.4|791.2|791.4|791.2|19
1652095700000|2022-05-09 11:28:20|791.6|791.4|791.6|791.2|791.6|791.4|791.6|791.2|716
1652095710000|2022-05-09 11:28:30|791.4|791|791.6|791.4|791.6|791.4|791.4|791|12262
1652095720000|2022-05-09 11:28:40|791.8|791.6|792.2|791.8|792.2|791.8|791.8|791.6|2036
1652095740000|2022-05-09 11:29:00|792.6|792|792.2|792|792.6|792|792.2|792|450
1652095750000|2022-05-09 11:29:10||791.8||792||792||791.8|348
1652095770000|2022-05-09 11:29:30||791.8||792||792||791.8|0
1652095810000|2022-05-09 11:30:10||791.8||792||792||791.8|20
1652095850000|2022-05-09 11:30:50|792.4|792.2|792.8|792.2|792.8|792.4|792.4|792.2|800
1652095860000|2022-05-09 11:31:00|792.6|792.4|792.2|791.6|792.8|792.4|792.2|791.4|993
1652095870000|2022-05-09 11:31:10|792|791.2|791.8|790.8|792|791.2|791.6|790.8|1006
1652095880000|2022-05-09 11:31:20|792|791|792.8|792.2|792.8|792.2|792|790.8|4021
1652095890000|2022-05-09 11:31:30|792.4|792.4|792.8|792.2|792.8|792.4|792.4|792.2|300
1652095910000|2022-05-09 11:31:50|792.6||792.6||792.6||792.6||0
1652095920000|2022-05-09 11:32:00||792.4||792.2||792.4||792.2|200
1652095950000|2022-05-09 11:32:30|792.4||792.4||792.4||792.4||0
1652095960000|2022-05-09 11:32:40|||||||||44
1652095970000|2022-05-09 11:32:50|792.6|792.4|792.6|792.4|792.6|792.4|792.4|792.2|811
1652095980000|2022-05-09 11:33:00|792.8||792.6||792.8||792.6||300
1652095990000|2022-05-09 11:33:10||792.2||792.2||792.2||792.2|18
1652096020000|2022-05-09 11:33:40|792.8|792.4|792.8|792.4|792.8|792.4|792.8|792.4|182
1652096030000|2022-05-09 11:33:50|793.2|792.6|793.2|792.8|793.2|792.8|793.2|792.6|630
1652096040000|2022-05-09 11:34:00||792.6||792.4||792.6||792.4|184
1652096050000|2022-05-09 11:34:10||792.6||792.6||792.6||792.6|45
1652096090000|2022-05-09 11:34:50|||||||||45
1652096110000|2022-05-09 11:35:10|793.6|792.8|794.4|793.6|794.8|794.4|793.6|792.8|7419
1652096120000|2022-05-09 11:35:20|||||||||1
1652096130000|2022-05-09 11:35:30|||||||||7174
1652096140000|2022-05-09 11:35:40||793.8||793.8||793.8||793.8|0
1652096150000|2022-05-09 11:35:50|794.8|794|794.4|793.8|794.8|794.4|794.4|793.6|3145
1652096170000|2022-05-09 11:36:10|794.2|793.6|793.8|793.6|794.2|793.6|793.8|793.2|1261
1652096220000|2022-05-09 11:37:00|793.6|793.4|793.4|793|793.6|793.4|793.4|793|435
1652096230000|2022-05-09 11:37:10||792.8||792.6||792.8||792.6|438
1652096250000|2022-05-09 11:37:30|793.2||793.2||793.2||793.2||0
1652096280000|2022-05-09 11:38:00|793|792.4|792.8|792.2|793|792.4|792.8|792.2|60
1652096290000|2022-05-09 11:38:10||792||792||792||791.8|403
1652096300000|2022-05-09 11:38:20||791.8||791.8||791.8||791.8|0
1652096310000|2022-05-09 11:38:30||792||792||792||792|611
1652096370000|2022-05-09 11:39:30|792.6||792.4||792.6||792.4||333
1652096390000|2022-05-09 11:39:50|||||||||958
1652096400000|2022-05-09 11:40:00|792.6|792.2|792.6|792.2|793|792.2|792.4|792.2|893
1652096440000|2022-05-09 11:40:40|793|792.4|793|792.4|793|792.6|792.8|792.4|623
1652096480000|2022-05-09 11:41:20||792.6||792.4||792.6||792.4|0
1652096490000|2022-05-09 11:41:30||792.6||792.4||792.6||792.4|0
1652096500000|2022-05-09 11:41:40|793.6|792.6|793.4|792.8|793.6|793|793.4|792.6|1135
1652096520000|2022-05-09 11:42:00|794|793.2|794.2|793.4|794.4|793.4|794|793.2|817
1652096530000|2022-05-09 11:42:10||793.6||793.6||793.6||793.6|0
1652096560000|2022-05-09 11:42:40|||||||||625
1652096570000|2022-05-09 11:42:50|794||794||794||794||0
1652096590000|2022-05-09 11:43:10|||||||||853
1652096600000|2022-05-09 11:43:20|793.8|793.4|793.8|793.4|793.8|793.4|793.8|793.4|228
1652096620000|2022-05-09 11:43:40|793.6|793|793.6|793|793.8|793|793.6|793|185
1652096630000|2022-05-09 11:43:50|||||||||100
1652096640000|2022-05-09 11:44:00|793.4|792.8|793.4|792.8|793.6|793|793.4|792.8|119
1652096720000|2022-05-09 11:45:20||793||793||793||793|0
1652096750000|2022-05-09 11:45:50||792.8||793||793||792.8|47
1652096810000|2022-05-09 11:46:50||792.8||792.8||792.8||792.8|4
1652096840000|2022-05-09 11:47:20|793.8|793|794.4|794.2|794.6|794.4|793.4|793|3877
1652096870000|2022-05-09 11:47:50||793.8||793.8||793.8||793.8|71
1652096880000|2022-05-09 11:48:00|794.2||794.2||794.2||794.2||0
1652096900000|2022-05-09 11:48:20|794|793.6|794|793.4|794.2|793.6|794|793.4|354
1652096980000|2022-05-09 11:49:40|794.2|793.6|794|793.6|794.2|793.6|794|793.6|387
1652097020000|2022-05-09 11:50:20|||||||||34
1652097040000|2022-05-09 11:50:40|||||||||71
1652097050000|2022-05-09 11:50:50|794.2|793.4|794.4|793.8|794.4|794|794|793.4|2593
1652097060000|2022-05-09 11:51:00|794.6|794|793.6|793|794.6|794|793.6|793|3555
1652097070000|2022-05-09 11:51:10|793.4|792.8|793.2|792.2|793.4|793|793.2|792.2|117
1652097080000|2022-05-09 11:51:20|792.8||792.8||792.8||792.8||0
1652097090000|2022-05-09 11:51:30|793|792|793|792.4|793.2|792.6|793|792|1202
1652097120000|2022-05-09 11:52:00|||||||||36
1652097180000|2022-05-09 11:53:00|792.8||792.8||793||792.8||64
1652097220000|2022-05-09 11:53:40|792.6|792.2|792.6|792.2|792.6|792.2|792.6|792.2|214
1652097240000|2022-05-09 11:54:00|792.4|792|792.4|791.8|792.4|792|792.4|791.6|1038
1652097280000|2022-05-09 11:54:40|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|410
1652097290000|2022-05-09 11:54:50|792|791.2|791.8|791.2|792|791.2|791.8|791.2|2067
1652097300000|2022-05-09 11:55:00|791.6|791|791.8|791.2|791.8|791.2|791.6|790.8|49
1652097310000|2022-05-09 11:55:10|791.6|790.8|791.6|790.8|791.6|790.8|791.6|790.8|225
1652097320000|2022-05-09 11:55:20||791||791||791||791|0
1652097340000|2022-05-09 11:55:40||790.8||790.8||790.8||790.8|0
1652097350000|2022-05-09 11:55:50|||||||||200
1652097370000|2022-05-09 11:56:10|791.8|791|793.2|792.4|793.6|792.6|791.8|790.8|3857
1652097450000|2022-05-09 11:57:30||792.6||792.6||792.6||792.6|0
1652097470000|2022-05-09 11:57:50|793.8|793|793.8|793.2|793.8|793.2|793.2|792.8|519
1652097480000|2022-05-09 11:58:00||793.4||793.2||793.4||793.2|17
1652097500000|2022-05-09 11:58:20||793.4||793.4||793.4||793.4|2
1652097530000|2022-05-09 11:58:50|||||||||296
1652097560000|2022-05-09 11:59:20|794|793.6|794.2|793.4|794.4|794.2|793.8|793.4|2744
1652097600000|2022-05-09 12:00:00||793.2||793.2||793.2||793.2|0
1652097610000|2022-05-09 12:00:10||793.4||793.4||793.4||793.4|0
1652097670000|2022-05-09 12:01:10|794|793.2|794|793.2|794|793.2|794|793.2|0
1652097730000|2022-05-09 12:02:10|793.8|793|793.6|793|793.8|793|793.6|793|24
1652097770000|2022-05-09 12:02:50|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|188
1652097790000|2022-05-09 12:03:10|793.6|793|794.2|793.4|794.4|794|793.6|793|6322
1652097810000|2022-05-09 12:03:30||793.6||793.6||793.6||793.6|0
1652097830000|2022-05-09 12:03:50||793.8||793.8||793.8||793.8|0
1652097840000|2022-05-09 12:04:00|794.4|794|794.6|794.2|794.8|794.4|794.4|794|1007
1652097870000|2022-05-09 12:04:30|794.4|793.6|794.4|793.6|794.4|793.6|794.4|793.6|391
1652097890000|2022-05-09 12:04:50|794.2|793.4|794.2|793.4|794.2|793.4|794.2|793.4|0
1652097900000|2022-05-09 12:05:00|794|793.2|794|793.2|794|793.2|794|793.2|0
1652097930000|2022-05-09 12:05:30||793.4||793.4||793.4||793.4|0
1652097960000|2022-05-09 12:06:00||793.6||793.6||793.6||793.6|6166
1652097990000|2022-05-09 12:06:30|794.2|793.8|794.8|794|794.8|794.2|794.2|793.8|590
1652098000000|2022-05-09 12:06:40||794.2||794.2||794.2||794|0
1652098010000|2022-05-09 12:06:50|794.6||794.6||794.6||794.6||0
1652098020000|2022-05-09 12:07:00|794.8|794.4|795.2|794.6|795.2|794.6|794.8|794.4|224
1652098040000|2022-05-09 12:07:20|795|794.4|794.8|794|795|794.4|794.8|794|211
1652098050000|2022-05-09 12:07:30||794.2||794||794.2||794|0
1652098090000|2022-05-09 12:08:10||794.2||794.2||794.2||794.2|0
1652098100000|2022-05-09 12:08:20|794.6|794.4|794.4|793.6|794.8|794.6|794.4|793.6|4585
1652098110000|2022-05-09 12:08:30|794.2|793.8|794.2|793.6|794.2|793.8|794.2|793.6|1392
1652098120000|2022-05-09 12:08:40|794.4|793.8|794.4|793.6|794.4|794|794.4|793.6|2799
1652098160000|2022-05-09 12:09:20|||||||||1920
1652098190000|2022-05-09 12:09:50|794.2||794.2||794.2||794.2||0
1652098200000|2022-05-09 12:10:00|794|793.2|793.8|793.2|794|793.2|793.8|793|468
1652098250000|2022-05-09 12:10:50|793.6|793|793.2|792.8|793.6|793|793.2|792.8|553
1652098270000|2022-05-09 12:11:10|793|792.6|793|792.6|793|792.6|793|792.6|433
1652098280000|2022-05-09 12:11:20|793.2|792.8|792.6|792.4|793.2|792.8|792.4|792.2|2629
1652098290000|2022-05-09 12:11:30||792||792||792||791.8|241
1652098310000|2022-05-09 12:11:50|792.4|791.8|792.4|792|792.4|792|792.4|791.8|2307
1652098340000|2022-05-09 12:12:20|792.2|791.8|792|791.2|792.2|791.8|792|791.2|230
1652098390000|2022-05-09 12:13:10|791.8||791.8||791.8||791.8||0
1652098400000|2022-05-09 12:13:20|791.6|790.8|791.2|790.6|791.6|790.8|791.2|790.2|489
1652098410000|2022-05-09 12:13:30||790.2||790.2||790.2||790|0
1652098420000|2022-05-09 12:13:40||791||790.4||791||790.2|1613
1652098510000|2022-05-09 12:15:10|791|790.2|791|790.2|791|790.2|791|790.2|0
1652098530000|2022-05-09 12:15:30|790.8|790|790.6|790|790.8|790|790.6|790|131
1652098550000|2022-05-09 12:15:50||790.2||790.2||790.2||790.2|0
1652098570000|2022-05-09 12:16:10|790.4|790|790.4|790|790.6|790|790.4|790|3271
1652098580000|2022-05-09 12:16:20||789.8||790||790||789.8|1181
1652098600000|2022-05-09 12:16:40|||||||||44
1652098620000|2022-05-09 12:17:00|790.6||790.6||790.6||790.4||2274
1652098650000|2022-05-09 12:17:30||790.2||790.2||790.2||790|1262
1652098690000|2022-05-09 12:18:10|790.8|790.4|790.8|790.4|791.2|790.6|790.8|790.4|945
1652098700000|2022-05-09 12:18:20|||||||||128
1652098710000|2022-05-09 12:18:30|791|790.2|791.6|791.2|791.6|791.2|791|790|5507
1652098720000|2022-05-09 12:18:40|791.4|790.8|791.4|790.8|791.4|791.2|791.4|790.8|341
1652098740000|2022-05-09 12:19:00|791.6|791.2|791.6|791.4|791.6|791.4|791.4|791|4859
1652098750000|2022-05-09 12:19:10|791.4|791.2|791.4|791.2|791.6|791.2|791.2|791|7484
1652098760000|2022-05-09 12:19:20|791.6|791|791.8|791.2|791.8|791.6|791.4|791|3757
1652098770000|2022-05-09 12:19:30|792|791.4|792.4|791.8|792.4|791.8|792|791.4|2854
1652098780000|2022-05-09 12:19:40||792||792||792||792|271
1652098790000|2022-05-09 12:19:50|792.8|792.2|793.2|792.4|793.6|792.8|792.4|792.2|3072
1652098800000|2022-05-09 12:20:00|793.4|792.6|793.2|792.4|793.4|792.8|792.8|792.4|154
1652098810000|2022-05-09 12:20:10|792.8||793||793.2||792.8||824
1652098860000|2022-05-09 12:21:00||792.2||792.2||792.2||792.2|0
1652099020000|2022-05-09 12:23:40|792.8|792.4|792.8|792.4|792.8|792.4|792.8|792.4|1
1652099030000|2022-05-09 12:23:50|792.6|792.2|792.2|791.8|792.6|792.2|792.2|791.8|1669
1652099040000|2022-05-09 12:24:00|792|791.4|792|791.6|792|791.6|792|791.4|533
1652099050000|2022-05-09 12:24:10|791.8|791.4|792|791.4|792|791.6|791.8|791.4|233
1652099060000|2022-05-09 12:24:20|791.8|791|791.8|791|791.8|791|791.6|790.8|133
1652099070000|2022-05-09 12:24:30|791.6|790.8|791.4|790.8|791.6|791|791.2|790.8|898
1652099080000|2022-05-09 12:24:40|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|101
1652099090000|2022-05-09 12:24:50|791.6|791|792.2|791.6|792.8|792|791.6|791|3768
1652099100000|2022-05-09 12:25:00|792|792|792|791.8|792|792|792|791.6|161
1652099110000|2022-05-09 12:25:10|||||||||126
1652099120000|2022-05-09 12:25:20|||||||||210
1652099130000|2022-05-09 12:25:30||791.6||791.6||791.6||791.6|800
1652099140000|2022-05-09 12:25:40|791.8|791.8|791.8|791.6|792|791.8|791.8|791.6|7016
1652099190000|2022-05-09 12:26:30|||||||||400
1652099210000|2022-05-09 12:26:50||791.4||791.6||791.6||791.4|8660
1652099220000|2022-05-09 12:27:00|792|791.8|793.4|793|793.4|793|792|791.6|2340
1652099230000|2022-05-09 12:27:10|793.6|793.2|793.4|792.8|793.8|793.6|793.4|792.8|2332
1652099240000|2022-05-09 12:27:20|793.2||793.2||793.2||793.2||0
1652099250000|2022-05-09 12:27:30||793||793||793||793|0
1652099260000|2022-05-09 12:27:40|793|792.8|793.2|792.4|793.2|792.8|793|792.2|558
1652099270000|2022-05-09 12:27:50|793||793||793||793||0
1652099280000|2022-05-09 12:28:00|792.8|792.2|792.6|791.8|792.8|792.2|792.4|791.8|1161
1652099290000|2022-05-09 12:28:10|792.4|791.6|792.2|791.6|792.4|791.6|792.2|791.6|727
1652099310000|2022-05-09 12:28:30|792||792||792.2||791.8||4970
1652099320000|2022-05-09 12:28:40||791.4||791.6||791.6||791.4|0
1652099330000|2022-05-09 12:28:50|792.2|791.8|792.2|791.6|792.2|791.8|792.2|791.6|859
1652099360000|2022-05-09 12:29:20|792.4|791.8|792.4|791.8|792.8|792|792.4|791.8|1844
1652099370000|2022-05-09 12:29:30|792.6|792|792.8|792|792.8|792|792.6|792|223
1652099390000|2022-05-09 12:29:50|792.6|792.2|793.2|792.2|793.2|792.2|792.6|792.2|385
1652099400000|2022-05-09 12:30:00|792.8||792.8||792.8||792.8||0
1652099410000|2022-05-09 12:30:10|793.2|792.4|793.2|792.8|793.2|792.8|793.2|792.2|129
1652099430000|2022-05-09 12:30:30|793.8|793|793.2|792.8|793.8|793|793.2|792.8|472
1652099440000|2022-05-09 12:30:40|793|792.6|792.8|792.2|793|792.6|792.8|792.2|1107
1652099450000|2022-05-09 12:30:50|792.6|791.6|792.4|791.6|792.6|791.6|792.4|791.6|297
1652099490000|2022-05-09 12:31:30|792|791.4|792|791.4|792|791.4|792|791.4|334
1652099500000|2022-05-09 12:31:40|791.6|791.2|791.6|791.2|791.6|791.2|791.6|791.2|59
1652099510000|2022-05-09 12:31:50|791.4|791|791.4|791|791.4|791|791.4|791|0
1652099520000|2022-05-09 12:32:00|791.6|791.2|791.8|791.4|791.8|791.4|791.6|791.2|1589
1652099530000|2022-05-09 12:32:10||791.2||791.2||791.2||791.2|158
1652099560000|2022-05-09 12:32:40|791.6|791|791.4|791|791.6|791|791.4|791|855
1652099570000|2022-05-09 12:32:50|791.2||791.4||791.4||791.2||2195
1652099590000|2022-05-09 12:33:10||791.2||791.2||791.2||791|1399
1652099600000|2022-05-09 12:33:20||791||791.2||791.2||791|1334
1652099630000|2022-05-09 12:33:50|||||||||1968
1652099640000|2022-05-09 12:34:00|||||||||23
1652099660000|2022-05-09 12:34:20|||||||||1244
1652099710000|2022-05-09 12:35:10|||||||||2956
1652099720000|2022-05-09 12:35:20|||||||||161
1652099730000|2022-05-09 12:35:30|791.2|791|790.8|790.4|791.2|791|790.8|790.2|2906
1652099740000|2022-05-09 12:35:40|791|790.6|791.4|790.8|791.4|791|791|790.6|1505
1652099780000|2022-05-09 12:36:20|791.6|791|792|791.6|792|791.6|791.6|791|2690
1652099800000|2022-05-09 12:36:40|792.2|791.8|792|791.6|792.2|792|792|791.6|1986
1652099810000|2022-05-09 12:36:50|792.2|791.8|792.2|791.6|792.2|791.8|792.2|791.6|320
1652099840000|2022-05-09 12:37:20|792.4|791.8|792.2|792|792.4|792|792.2|791.8|787
1652099850000|2022-05-09 12:37:30|792.4|791.8|792.4|792.2|792.6|792.2|792.4|791.8|482
1652099860000|2022-05-09 12:37:40|792.6|792.4|793.2|792.4|793.6|793|792.6|792.4|1152
1652099870000|2022-05-09 12:37:50|793|792.2|792.8|792.4|793|792.4|792.8|792|0
1652099880000|2022-05-09 12:38:00|793|792.6|793.2|792.6|793.2|792.8|793|792.6|557
1652099890000|2022-05-09 12:38:10|793|792.8|792.4|791.8|793|792.8|792.4|791.8|4570
1652099900000|2022-05-09 12:38:20||791.6||791.6||791.6||791.6|0
1652099930000|2022-05-09 12:38:50|792.2||792.2||792.2||792.2||0
1652099940000|2022-05-09 12:39:00|792.4|791.8|792.4|792|792.4|792|792.4|791.8|1712
1652099950000|2022-05-09 12:39:10||791.8||791.8||791.8||791.8|0
1652099960000|2022-05-09 12:39:20|792.2|791.6|792.2|791.4|792.2|791.6|792.2|791.4|696
1652099970000|2022-05-09 12:39:30|791.8||791.8||792||791.8||154
1652099980000|2022-05-09 12:39:40|792.2|791.6|792.6|792|792.6|792|791.8|791.6|1955
1652099990000|2022-05-09 12:39:50|792.8|792.2|793.6|792.6|793.6|792.6|792.8|792.2|685
1652100000000|2022-05-09 12:40:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.6|0
1652100010000|2022-05-09 12:40:10|793.8|793|793.8|793.2|794.2|793.4|793.8|792.8|1697
1652100020000|2022-05-09 12:40:20|794|793|794.2|793.6|794.2|793.6|793.8|793|2620
1652100030000|2022-05-09 12:40:30|794||794||794||794||0
1652100040000|2022-05-09 12:40:40|793.8|793.4|794.2|793.4|794.2|793.4|793.8|793.4|1285
1652100050000|2022-05-09 12:40:50|794|793.2|794|793.2|794|793.2|794|793.2|0
1652100060000|2022-05-09 12:41:00|794.2|793.4|794.2|793.6|794.4|794|794|793.4|7903
1652100070000|2022-05-09 12:41:10|794|793.4|793.8|793.2|794|793.4|793.6|793|1683
1652100090000|2022-05-09 12:41:30|794|793.4|794.2|793.6|794.2|794|793.8|793.4|3418
1652100100000|2022-05-09 12:41:40|794.4|793.8|794.2|793.8|794.4|794|794|793.6|8949
1652100110000|2022-05-09 12:41:50|||||||||1281
1652100130000|2022-05-09 12:42:10|794|793.6|794|793.4|794|793.6|794|793.4|1941
1652100220000|2022-05-09 12:43:40|||||||||1
1652100230000|2022-05-09 12:43:50|793.8|793.2|793.6|793|793.8|793.2|793.6|792.8|581
1652100240000|2022-05-09 12:44:00|793.4|792.8|793.4|792.8|793.6|792.8|793.4|792.8|951
1652100250000|2022-05-09 12:44:10|793.6|793|793.4|793|793.6|793.2|793.4|792.8|1646
1652100260000|2022-05-09 12:44:20|793.6|793.2|794|793.4|794|793.4|793.6|793.2|1642
1652100310000|2022-05-09 12:45:10|793.8||793.8||793.8||793.8||132
1652100340000|2022-05-09 12:45:40|794|793.6|794.2|794|794.4|794.2|794|793.2|14826
1652100350000|2022-05-09 12:45:50|794|793.8|794.2|793.6|794.2|794|794|793.6|5418
1652100370000|2022-05-09 12:46:10|794|793.4|794.4|794|794.4|794|794|793.2|3384
1652100380000|2022-05-09 12:46:20|794.6|794.2|794.8|794.4|794.8|794.4|794.6|794.2|1764
1652100420000|2022-05-09 12:47:00|794.6|794|794.6|794|794.8|794|794.6|794|516
1652100500000|2022-05-09 12:48:20|794.8|794.2|794.6|794.2|794.8|794.4|794.6|794.2|969
1652100510000|2022-05-09 12:48:30|||||||||311
1652100550000|2022-05-09 12:49:10|||||||||2092
1652100610000|2022-05-09 12:50:10|794.8|794.4|794.4|794|794.8|794.4|794.4|794|6086
1652100620000|2022-05-09 12:50:20|794.6||794.4||794.6||794.4||154
1652100630000|2022-05-09 12:50:30|||||||||62
1652100640000|2022-05-09 12:50:40|||||||||600
1652100650000|2022-05-09 12:50:50|794.2||794.4||794.4||794.2||122
1652100680000|2022-05-09 12:51:20|794.6|794.2|794.6|794|794.6|794.2|794.4|794|471
1652100690000|2022-05-09 12:51:30|794.8|794.2|794.8|794.2|794.8|794.4|794.6|794.2|1209
1652100700000|2022-05-09 12:51:40|794.6|794.4|795|794.6|795|794.6|794.6|794.4|345
1652100730000|2022-05-09 12:52:10|795.2|794.8|795|794.6|795.2|794.8|795|794.6|6150
1652100740000|2022-05-09 12:52:20|||||||||2547
1652100750000|2022-05-09 12:52:30|794.8|794.4|794.6|794.2|794.8|794.4|794.6|794.2|6750
1652100770000|2022-05-09 12:52:50|794.4||794.4||794.4||794.4||1024
1652100820000|2022-05-09 12:53:40|794.6|794.4|794.6|794.2|794.6|794.4|794.4|794.2|1772
1652100860000|2022-05-09 12:54:20|||||||||5
1652100870000|2022-05-09 12:54:30|||||||||2092
1652100910000|2022-05-09 12:55:10|||||||||44
1652100960000|2022-05-09 12:56:00|794.8|794.4|794.8|794.2|794.8|794.4|794.8|794.2|2897
1652100980000|2022-05-09 12:56:20|||||||||327
1652101000000|2022-05-09 12:56:40|||||||||3
1652101070000|2022-05-09 12:57:50|794.6|794|794.2|793.6|794.6|794|794.2|793.6|10078
1652101100000|2022-05-09 12:58:20|794|793.4|793.6|793.2|794|793.4|793.6|793.2|1703
1652101130000|2022-05-09 12:58:50|793.4|793|793.4|793|793.4|793|793.4|793|1318
1652101150000|2022-05-09 12:59:10||792.8||793||793||792.8|556
1652101160000|2022-05-09 12:59:20|793.2|792.8|793.6|793|793.6|793.2|793.2|792.8|11619
1652101170000|2022-05-09 12:59:30|793.8|793.2|793.8|793.4|793.8|793.4|793.8|793.2|1358
1652101200000|2022-05-09 13:00:00|794|793.6|794|793.8|794|793.8|794|793.6|696
1652101210000|2022-05-09 13:00:10|||||||||338
1652101220000|2022-05-09 13:00:20|||||||||105
1652101240000|2022-05-09 13:00:40||793.4||793.4||793.4||793.4|72
1652101270000|2022-05-09 13:01:10|||||||||89
1652101300000|2022-05-09 13:01:40|793.8|793.2|793.6|793|793.8|793.4|793.6|793|2096
1652101320000|2022-05-09 13:02:00|793.4|792.8|793.2|792.8|793.4|792.8|793.2|792.8|1017
1652101330000|2022-05-09 13:02:10|792.8|792.6|792.8|792.4|793|792.6|792.8|792.4|1398
1652101350000|2022-05-09 13:02:30|||||||||410
1652101370000|2022-05-09 13:02:50|792.6|792.2|792.4|791.6|792.6|792.2|792.4|791.6|1014
1652101400000|2022-05-09 13:03:20|792.2|791.2|792|791.2|792.2|791.2|792|791.2|0
1652101420000|2022-05-09 13:03:40||791.4||791.4||791.4||791.4|72
1652101430000|2022-05-09 13:03:50|||||||||358
1652101440000|2022-05-09 13:04:00|792.2|791.6|792.4|792|792.6|792.2|792.2|791.6|4501
1652101450000|2022-05-09 13:04:10|792.8|792.2|792.6|792.4|792.8|792.4|792.6|792|2488
1652101460000|2022-05-09 13:04:20|||||||||189
1652101480000|2022-05-09 13:04:40|792.8|792|792.6|792.2|792.8|792.4|792.6|792|3422
1652101490000|2022-05-09 13:04:50|792.8|792.4|792.6|792.2|792.8|792.4|792.6|792|3269
1652101500000|2022-05-09 13:05:00||792.4||792.4||792.4||792|5919
1652101510000|2022-05-09 13:05:10|792.8|792|793.2|792.8|793.2|793|792.8|792|7681
1652101520000|2022-05-09 13:05:20|||||||||1150
1652101530000|2022-05-09 13:05:30||793||792.8||793||792.8|689
1652101540000|2022-05-09 13:05:40|793|792.6|793|792.6|793|792.6|792.8|792.4|1480
1652101550000|2022-05-09 13:05:50|793.2||793.2||793.2||793.2||1379
1652101570000|2022-05-09 13:06:10|793.4|792.8|793.4|793|793.4|793|793.4|792.8|1808
1652101620000|2022-05-09 13:07:00|||||||||89
1652101630000|2022-05-09 13:07:10|||||||||110
1652101660000|2022-05-09 13:07:40|||||||||1443
1652101670000|2022-05-09 13:07:50|793.6|793.2|793.4|793|793.6|793.2|793.4|793|1015
1652101680000|2022-05-09 13:08:00||793.2||793||793.2||793|2038
1652101690000|2022-05-09 13:08:10|||||||||19
1652101700000|2022-05-09 13:08:20|793|792.8|793.2|792.8|793.4|793|793|792.6|1509
1652101720000|2022-05-09 13:08:40|793.4|793|793.4|793|793.4|793|793.4|793|746
1652101730000|2022-05-09 13:08:50||792.8||792.8||792.8||792.8|0
1652101770000|2022-05-09 13:09:30||793||793||793||793|0
1652101780000|2022-05-09 13:09:40|||||||||88
1652101790000|2022-05-09 13:09:50|793.2|792.8|793.2|792.8|793.4|792.8|793.2|792.8|2643
1652101800000|2022-05-09 13:10:00||792.6||792.6||792.6||792.6|170
1652101810000|2022-05-09 13:10:10||792.8||792.8||792.8||792.8|0
1652101830000|2022-05-09 13:10:30||792.6||792.6||792.6||792.6|140
1652101840000|2022-05-09 13:10:40|793|792.4|792.2|791.6|793.2|792.4|792|791.2|8265
1652101870000|2022-05-09 13:11:10|792|791.4|791.8|791.4|792|791.6|791.8|791|1234
1652101880000|2022-05-09 13:11:20|791.6|791.2|791.6|791|791.6|791.4|791.6|791|489
1652101890000|2022-05-09 13:11:30|791.4|790.8|791|790.2|791.4|790.8|790.8|790.2|980
1652101900000|2022-05-09 13:11:40|790.8|790.4|791.8|791.2|792|791.2|790.8|790.4|1629
1652101930000|2022-05-09 13:12:10||791.4||791.2||791.4||791.2|437
1652101940000|2022-05-09 13:12:20||791.4||791.2||791.4||791.2|0
1652101950000|2022-05-09 13:12:30|792|791.6|792.8|792.2|793|792.4|792|791.2|5580
1652101960000|2022-05-09 13:12:40||792.4||792.4||792.4||792.4|0
1652101990000|2022-05-09 13:13:10|792.6|792.2|792.6|792.2|792.6|792.2|792.4|792.2|2133
1652102020000|2022-05-09 13:13:40|792.4|792.4|793.4|792.8|793.6|792.8|792.4|792.4|8262
1652102030000|2022-05-09 13:13:50|793.2|793|793.2|792.8|793.2|793|793.2|792.8|87
1652102040000|2022-05-09 13:14:00|793.4|793|793.8|793.2|793.8|793.2|793.4|793|772
1652102110000|2022-05-09 13:15:10||793.4||793.4||793.4||793.2|169
1652102130000|2022-05-09 13:15:30|793.6|793.2|793.4|793|793.6|793.2|793.4|793|1423
1652102150000|2022-05-09 13:15:50|793.6|793.2|793.8|793.2|793.8|793.2|793.4|793.2|1229
1652102230000|2022-05-09 13:17:10|793.6|793|793.6|793|793.6|793|793.6|793|723
1652102280000|2022-05-09 13:18:00|793.4|792.6|793|792.6|793.4|792.6|793|792.6|2416
1652102290000|2022-05-09 13:18:10|||||||||318
1652102370000|2022-05-09 13:19:30|792.8|792.4|792.8|792.2|792.8|792.4|792.6|792|5372
1652102390000|2022-05-09 13:19:50|||||||||54
1652102410000|2022-05-09 13:20:10|792.6|791.6|792|791.4|792.6|791.8|791.4|790.8|9746
1652102420000|2022-05-09 13:20:20|791.8|791.2|791.8|791.4|792|791.4|791.8|791.2|481
1652102450000|2022-05-09 13:20:50|792|791.6|792.2|792|792.4|792|792|791.4|5340
1652102460000|2022-05-09 13:21:00|792.4|791.6|792.2|792|792.4|792|792.2|791.6|6724
1652102470000|2022-05-09 13:21:10|792.4|792.2|792.4|792|792.4|792.2|792.2|792|5853
1652102480000|2022-05-09 13:21:20|792.6|792.2|792.6|792.2|792.6|792.2|792.4|792|1176
1652102510000|2022-05-09 13:21:50|||||||||288
1652102530000|2022-05-09 13:22:10|792.8|792.4|792.6|792.4|792.8|792.4|792.6|792.2|1180
1652102540000|2022-05-09 13:22:20|||||||||167
1652102550000|2022-05-09 13:22:30|793|792.6|793.6|793|793.8|793|793|792.6|719
1652102580000|2022-05-09 13:23:00||793.2||793.2||793.4||793|3267
1652102590000|2022-05-09 13:23:10|793.4|793|793.2|792.8|793.4|793|793.2|792.8|1431
1652102620000|2022-05-09 13:23:40||792.6||792.6||792.6||792.6|163
1652102670000|2022-05-09 13:24:30|793.4|792.8|793.8|793.2|793.8|793.2|793.2|792.8|2510
1652102680000|2022-05-09 13:24:40|793.6|793|793.4|792.8|793.8|793|793.4|792.8|1223
1652102760000|2022-05-09 13:26:00|793.6|793|793.4|793.2|793.6|793.2|793.2|792.8|32859
1652102780000|2022-05-09 13:26:20|793.6||793.6||793.6||793.4||587
1652102790000|2022-05-09 13:26:30|793.8|793.4|794|793.6|794|793.6|793.8|793.4|961
1652102810000|2022-05-09 13:26:50|793.8||793.8||793.8||793.8||0
1652102840000|2022-05-09 13:27:20|794|793.8|794|793.4|794.2|793.8|793.8|793.4|262
1652102850000|2022-05-09 13:27:30|793.8||793.8||793.8||793.8||77
1652102870000|2022-05-09 13:27:50|794|793.6|794|793.8|794.2|793.8|794|793.4|9369
1652102880000|2022-05-09 13:28:00|794.2|793.6|794|793.6|794.2|793.8|794|793.4|5508
1652102890000|2022-05-09 13:28:10|794.2|793.4|794.2|793.6|794.2|794|794|793.4|9200
1652102900000|2022-05-09 13:28:20|794.4|793.8|795.4|794.8|796|795.2|794.4|793.8|3631
1652102920000|2022-05-09 13:28:40|795.2|794.4|794.6|794.2|795.2|794.4|794.6|794.2|1067
1652102930000|2022-05-09 13:28:50|794.4|794|794.4|793.6|794.4|794|794.4|793.6|371
1652102940000|2022-05-09 13:29:00|794.2||794.2||794.2||794.2||0
1652102950000|2022-05-09 13:29:10|||||||||88
1652102960000|2022-05-09 13:29:20|794|793.8|793.8|793.2|794.2|793.8|793.6|793|2188
1652102990000|2022-05-09 13:29:50|793.6|793|793.6|793|793.6|793|793.6|793|77
1652103010000|2022-05-09 13:30:10|793.4|793.2|793|792.2|793.4|793.2|792.8|792.2|3076
1652103020000|2022-05-09 13:30:20|792.8|792.4|792.2|792|792.8|792.6|792.2|792|690
1652103030000|2022-05-09 13:30:30|792.4|791.6|792|791.4|792.4|792|792|791.4|9357
1652103040000|2022-05-09 13:30:40|792.2||791.8||792.2||791.8||1027
1652103060000|2022-05-09 13:31:00||791.6||791.4||791.6||791.4|2634
1652103080000|2022-05-09 13:31:20|792.2|791.6|791.8|791.6|792.2|791.8|791.8|791.6|890
1652103090000|2022-05-09 13:31:30|791.6|791.4|791.8|791.4|791.8|791.4|791.6|791.2|709
1652103120000|2022-05-09 13:32:00|792|791.6|792.2|791.6|792.2|791.8|792|791.4|761922
1652103130000|2022-05-09 13:32:10|792|791.4|791.8|791.4|792|791.4|791.8|791.4|168
1652103140000|2022-05-09 13:32:20|||||||||92
1652103150000|2022-05-09 13:32:30|791.6|791.2|791.8|791.4|791.8|791.4|791.6|791.2|816
1652103160000|2022-05-09 13:32:40|791.6|791.2|792.4|792|792.8|792|791.6|791.2|4666
1652103170000|2022-05-09 13:32:50|792.6|791.8|793.4|792.8|793.4|792.8|792.4|791.8|4902
1652103180000|2022-05-09 13:33:00|793.2|792.6|793|792.2|793.4|792.6|792.4|791.8|4431
1652103190000|2022-05-09 13:33:10|792.8|792.4|793.2|792.6|793.2|792.6|792.8|792.2|837
1652103200000|2022-05-09 13:33:20|793.4|792.4|791.6|791.2|793.8|793|791.4|790.8|17882
1652103210000|2022-05-09 13:33:30|791.4|790.6|790.8|790.2|791.6|790.6|790.8|790.2|3278
1652103220000|2022-05-09 13:33:40|790.6|790|791|790.6|791.2|790.8|790.4|790|672
1652103240000|2022-05-09 13:34:00|790.8|790|791|790.6|791.4|791|790.8|790|4652
1652103250000|2022-05-09 13:34:10|791.4|790.8|791.4|790.8|791.6|790.8|791.4|790.8|119
1652103260000|2022-05-09 13:34:20|791.6|791|792.8|792.2|792.8|792.2|791.6|791|1595
1652103270000|2022-05-09 13:34:30|793|792.4|793.4|792.8|793.4|793|793|792.2|125
1652103280000|2022-05-09 13:34:40||793||793||793||793|92
1652103290000|2022-05-09 13:34:50|793.2|792.8|793.4|793|793.4|793|793.2|792.8|286
1652103300000|2022-05-09 13:35:00|793.6|793.4|793.4|792.8|794|793.4|793.2|792.8|1826
1652103320000|2022-05-09 13:35:20|793.6|793|794.2|793.4|794.6|793.6|793.6|793|10947
1652103330000|2022-05-09 13:35:30||793.6||793.6||793.6||793.4|0
1652103350000|2022-05-09 13:35:50|794.6|793.8|794.8|794|794.8|794.2|794.6|793.8|6860
1652103370000|2022-05-09 13:36:10|794.6||794.6||794.6||794.6||0
1652103390000|2022-05-09 13:36:30|794.4|793.8|794.6|794|794.6|794|794.4|793.8|378
1652103400000|2022-05-09 13:36:40|794.8|794.2|795.6|794.8|795.6|794.8|794.6|794.2|1309
1652103410000|2022-05-09 13:36:50|795.8|795|794.6|794|796|795.2|794.6|794|3311
1652103420000|2022-05-09 13:37:00|794.4|793.6|794.6|793.8|794.6|794|794.2|793.4|1415
1652103430000|2022-05-09 13:37:10|794.2|793.4|793.6|793|794.2|793.4|793.4|792.8|1314
1652103440000|2022-05-09 13:37:20||792.8||792.8||792.8||792.8|88
1652103450000|2022-05-09 13:37:30|793.4||793.4||793.4||793.4||0
1652103460000|2022-05-09 13:37:40|793.2|792.4|793.2|792.6|793.2|792.6|793.2|792.4|666
1652103470000|2022-05-09 13:37:50||792.4||792.4||792.4||792.4|0
1652103480000|2022-05-09 13:38:00|793.4|792.6|793.4|793|793.6|793.2|793.4|792.6|2312
1652103490000|2022-05-09 13:38:10||793.2||793.2||793.2||793.2|95
1652103500000|2022-05-09 13:38:20|793.6|793.4|794.6|794|794.6|794|793.6|793.4|875
1652103510000|2022-05-09 13:38:30|||||||||205
1652103520000|2022-05-09 13:38:40|794.8|794.2|794.8|794.4|795.2|794.6|794.6|794|7713
1652103530000|2022-05-09 13:38:50|794.6|794.2|794.4|794.2|794.6|794.2|794.4|794.2|462
1652103540000|2022-05-09 13:39:00|794.6|794.4|795.2|794.8|795.2|794.8|794.6|794.2|6319
1652103550000|2022-05-09 13:39:10|795|794.6|794.6|794|795|794.6|794.6|794|1514
1652103560000|2022-05-09 13:39:20|||||||||630
1652103580000|2022-05-09 13:39:40|794.4|793.6|794.6|794.2|794.6|794.2|794.2|793.6|3828
1652103590000|2022-05-09 13:39:50|||||||||136
1652103600000|2022-05-09 13:40:00|794.4|794|794.2|793.4|794.4|794|794.2|793.4|559
1652103610000|2022-05-09 13:40:10|794|793.2|794|793.4|794|793.4|793.8|793.2|500
1652103620000|2022-05-09 13:40:20|793.8|792.8|793.4|792.8|793.8|792.8|793.4|792.6|371
1652103630000|2022-05-09 13:40:30|793.2|792.2|793|792.8|793.4|792.8|792.8|792.2|1004
1652103640000|2022-05-09 13:40:40||792.2||792.4||792.4||792.2|29
1652103650000|2022-05-09 13:40:50|793.2|792.6|793.8|793.2|793.8|793.2|793.2|792.6|936
1652103670000|2022-05-09 13:41:10||793.4||793.4||793.4||793.2|263
1652103680000|2022-05-09 13:41:20|794|793.2|795|794.2|795|794.2|794|793.2|1010
1652103690000|2022-05-09 13:41:30||794.6||794.6||794.6||794.6|0
1652103700000|2022-05-09 13:41:40|794.8|794.2|794.6|794|795|794.2|794.6|794|1892
1652103710000|2022-05-09 13:41:50|794.8||794.6||794.8||794.6||0
1652103740000|2022-05-09 13:42:20|||||||||98
1652103770000|2022-05-09 13:42:50|794.4|793.8|795|794.6|795.2|794.8|794.2|793.8|4766
1652103780000|2022-05-09 13:43:00|794.8|794.4|795|794.4|795|794.4|794.8|794.2|2350
1652103790000|2022-05-09 13:43:10|795.2|794.6|795|794.4|795.2|795|795|794.4|12800
1652103800000|2022-05-09 13:43:20|794.8|794.2|794.6|794|795|794.2|794.6|794|807
1652103810000|2022-05-09 13:43:30|794.4||794.4||794.4||794.4||399
1652103830000|2022-05-09 13:43:50|794.2|793.8|793.8|793.2|794.2|793.8|793.8|793.2|124
1652103840000|2022-05-09 13:44:00||793.4||793.4||793.4||793.4|0
1652103860000|2022-05-09 13:44:20||793.6||793.4||793.6||793.4|889
1652103870000|2022-05-09 13:44:30|||||||||507
1652103900000|2022-05-09 13:45:00|793.6|792.8|793.2|792.8|793.6|792.8|793.2|792.8|1552
1652103910000|2022-05-09 13:45:10|793.6|793|793.8|793.4|793.8|793.4|793.6|793|2719
1652103920000|2022-05-09 13:45:20|793.6|793.2|793.6|793.2|793.6|793.2|793.4|793.2|1079
1652103930000|2022-05-09 13:45:30|793.4|793.4|794|793.6|794|793.6|793.4|793.4|1477
1652103950000|2022-05-09 13:45:50|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|182
1652103960000|2022-05-09 13:46:00|794.2||794.4||794.4||794.2||432
1652103970000|2022-05-09 13:46:10|794.2|793.6|793.8|793.2|794.2|793.6|793.6|793.2|2500
1652103980000|2022-05-09 13:46:20|794||794||794||794||0
1652103990000|2022-05-09 13:46:30|793.8||793.8||793.8||793.8||0
1652104010000|2022-05-09 13:46:50|794|793.4|794.2|793.8|794.4|793.8|794|793.4|735
1652104030000|2022-05-09 13:47:10|794||794.2||794.2||794||103
1652104040000|2022-05-09 13:47:20|794||794||794||794||179
1652104050000|2022-05-09 13:47:30|||||||||67
1652104060000|2022-05-09 13:47:40|794.2|793.6|793.2|792.8|794.2|793.6|793.2|792.8|1771
1652104070000|2022-05-09 13:47:50|793.4|792.6|792.2|791.8|793.4|792.6|791.8|791|6483
1652104080000|2022-05-09 13:48:00|792|791.4|791.6|791.2|792|791.6|791.2|791|1928
1652104090000|2022-05-09 13:48:10||791||791||791||791|0
1652104100000|2022-05-09 13:48:20|791.4|791.2|791.6|791.2|791.6|791.2|791.4|791.2|460
1652104110000|2022-05-09 13:48:30|||||||||1026
1652104120000|2022-05-09 13:48:40|791.8|791.4|791.4|791|791.8|791.6|791.4|791|2025
1652104130000|2022-05-09 13:48:50|791.6|791.2|793.2|792.6|793.4|792.6|791.6|791.2|9851
1652104140000|2022-05-09 13:49:00|793||793.2||793.2||793||391
1652104150000|2022-05-09 13:49:10|793.4|792.8|793|792.4|794|793.6|793|792.4|5904
1652104160000|2022-05-09 13:49:20|792.8|792.2|793.4|792.8|793.4|792.8|792.4|791.8|8538
1652104170000|2022-05-09 13:49:30|793.6|793|794.4|793.8|794.4|793.8|793.4|793|3054
1652104180000|2022-05-09 13:49:40|794.2|793.6|793.6|793|794.2|793.6|793.6|792.8|1899
1652104190000|2022-05-09 13:49:50|793.8|793.2|793.6|793.2|793.8|793.4|793.6|793.2|1328
1652104200000|2022-05-09 13:50:00|793.4|793|792.8|792.2|793.6|793.2|792.8|792.2|4341
1652104210000|2022-05-09 13:50:10|793|792.4|793.2|792.4|793.4|792.6|793|792.2|32
1652104220000|2022-05-09 13:50:20|793||793||793||793||0
1652104230000|2022-05-09 13:50:30|||||||||106
1652104250000|2022-05-09 13:50:50|793.2|792.6|793.4|792.6|793.8|793|793|792.6|1047
1652104260000|2022-05-09 13:51:00|793.2|792.8|793.4|792.6|793.4|792.8|793.2|792.6|38
1652104270000|2022-05-09 13:51:10||792.8||792.8||792.8||792.6|108
1652104290000|2022-05-09 13:51:30|793.2|792.6|793.4|792.8|793.4|793|793.2|792.6|7389
1652104300000|2022-05-09 13:51:40|793.6|793|794.4|793.6|794.4|793.6|793.4|793|988
1652104310000|2022-05-09 13:51:50||793.8||793.8||793.8||793.8|166
1652104330000|2022-05-09 13:52:10|794.2||794.4||794.4||794.2||174
1652104340000|2022-05-09 13:52:20|794.8|794|795.2|794.4|795.2|794.4|794.8|794|483
1652104350000|2022-05-09 13:52:30||794.6||794.6||794.6||794.4|0
1652104360000|2022-05-09 13:52:40|||||||||195
1652104370000|2022-05-09 13:52:50|795|794.4|794.8|794.4|795|794.4|794.8|794.4|129
1652104380000|2022-05-09 13:53:00|794.6|794|793.6|792.8|794.6|794|793.6|792.8|2068
1652104390000|2022-05-09 13:53:10||793||793.2||793.2||793|109
1652104400000|2022-05-09 13:53:20|794.2|793.4|794.2|793.8|794.4|794|794|793.4|1296
1652104420000|2022-05-09 13:53:40|||||||||378
1652104430000|2022-05-09 13:53:50|794.4|794|794.6|794.2|794.6|794.2|794.4|793.8|580
1652104440000|2022-05-09 13:54:00|794.4|793.8|794|793.2|794.4|793.8|794|793.2|492
1652104460000|2022-05-09 13:54:20|794.2|793.4|794.4|794|794.6|794|794.2|793.4|285308
1652104480000|2022-05-09 13:54:40|794.2|793.6|794.2|793.4|794.4|794|794|793.2|904
1652104490000|2022-05-09 13:54:50|794||794||794||794||0
1652104510000|2022-05-09 13:55:10|||||||||284184
1652104520000|2022-05-09 13:55:20||793.6||793.6||793.6||793.6|250
1652104530000|2022-05-09 13:55:30|794.2|793.8|794|793.6|794.6|794.2|794|793.6|1225
1652104540000|2022-05-09 13:55:40|||||||||200
1652104550000|2022-05-09 13:55:50|793.8||793.8||793.8||793.8||364
1652104560000|2022-05-09 13:56:00|793.6|793.2|793.2|792.6|793.6|793.4|793.2|792.4|50
1652104570000|2022-05-09 13:56:10|793|792|792.2|791.4|793|792|792.2|791.4|523
1652104580000|2022-05-09 13:56:20||791.6||791.4||791.8||791.4|113
1652104590000|2022-05-09 13:56:30|792||792||792||792||0
1652104610000|2022-05-09 13:56:50|791.8|791.2|791.8|791.4|792|791.4|791.8|791.2|196
1652104620000|2022-05-09 13:57:00|791.6|791.2|791.2|791|791.8|791.2|791.2|790.8|3839
1652104630000|2022-05-09 13:57:10|||||||||581
1652104640000|2022-05-09 13:57:20|791.4|790.6|791.6|791|791.8|791.4|791.4|790.6|7104
1652104650000|2022-05-09 13:57:30|791.8||791.8||791.8||791.8||0
1652104660000|2022-05-09 13:57:40|791.6||791.6||791.6||791.6||0
1652104710000|2022-05-09 13:58:30|791.8|791.2|792.8|792.2|792.8|792.2|791.6|791.2|3687
1652104720000|2022-05-09 13:58:40|793|792.4|793.2|792.6|794|792.8|793|792.2|16065
1652104730000|2022-05-09 13:58:50||792.8||792.8||792.8||792.6|8319
1652104740000|2022-05-09 13:59:00|793.4|793.2|793.8|793.4|793.8|793.4|793.2|793.2|931
1652104750000|2022-05-09 13:59:10||793.2||793.4||793.4||793.2|0
1652104760000|2022-05-09 13:59:20|794.2|793.6|794.2|793.8|794.2|793.8|794.2|793.6|143
1652104770000|2022-05-09 13:59:30|794.6|794|794.8|794|795.2|794.2|794.6|793.8|127
1652104780000|2022-05-09 13:59:40|794.6||794.6||794.6||794.6||0
1652104790000|2022-05-09 13:59:50|794.4|793.8|794.4|793.8|794.6|794|794.2|793.8|1901
1652104810000|2022-05-09 14:00:10|||||||||172
1652104820000|2022-05-09 14:00:20|||||||||150
1652104830000|2022-05-09 14:00:30||794||793.8||794||793.8|200
1652104840000|2022-05-09 14:00:40|794.2|793.6|793.8|793.2|794.2|793.6|793.8|793.2|1434
1652104850000|2022-05-09 14:00:50|793.6|793|793.4|793|793.6|793|793.4|793|73699
1652104860000|2022-05-09 14:01:00|793.6||793.6||793.6||793.6||167
1652104890000|2022-05-09 14:01:30|793.8|793.2|794.6|794|795|794|793.6|793|3530
1652104900000|2022-05-09 14:01:40|794.4|793.8|793.8|793.2|794.4|793.8|793.8|793.2|1775
1652104910000|2022-05-09 14:01:50|793.6|793|793.4|792.8|793.6|793|793.4|792.8|25
1652104920000|2022-05-09 14:02:00||793||792.8||793||792.8|0
1652104940000|2022-05-09 14:02:20|793.2|792.6|792.8|792.2|793.2|792.6|792.8|792|1206
1652104950000|2022-05-09 14:02:30||792||792||792||792|0
1652104960000|2022-05-09 14:02:40|792.6|791.8|792.6|792|792.6|792|792.6|791.8|192
1652104970000|2022-05-09 14:02:50|792.8|792.2|793.4|792.8|793.4|793|792.8|792.2|1783
1652104980000|2022-05-09 14:03:00|793.6|793|793.8|793.4|793.8|793.4|793.6|792.8|250
1652104990000|2022-05-09 14:03:10|793.6|793.6|794.2|793.8|794.2|794|793.6|793.4|4168
1652105000000|2022-05-09 14:03:20|794|793.6|794.2|793.6|794.2|793.8|793.8|793.4|5910
1652105010000|2022-05-09 14:03:30|||||||||24539
1652105020000|2022-05-09 14:03:40|794|793.8|794.4|793.8|794.6|794.2|794|793.6|2582
1652105030000|2022-05-09 14:03:50|794.2||794.4||794.4||794.2||63
1652105040000|2022-05-09 14:04:00|794.2|793.6|794.2|793.6|794.2|793.8|794|793.6|228
1652105050000|2022-05-09 14:04:10|794|793.2|793.6|793|794|793.2|793.6|793|465
1652105060000|2022-05-09 14:04:20|793.4|792.8|792.6|792|793.4|793|792.6|791.8|1371
1652105070000|2022-05-09 14:04:30|792.8|792.2|792.8|792.4|792.8|792.4|792.8|792.2|175
1652105080000|2022-05-09 14:04:40|792.6|791.8|792.4|791.8|792.6|791.8|792.4|791.6|18
1652105090000|2022-05-09 14:04:50|792.6|792|792.4|792|793|792.6|792.4|791.8|5952
1652105100000|2022-05-09 14:05:00|792.2|791.8|792|791.4|792.2|791.8|792|791.2|521
1652105110000|2022-05-09 14:05:10|791.8|791.2|791.6|791.2|791.8|791.2|791.6|791.2|78
1652105120000|2022-05-09 14:05:20|||||||||554
1652105150000|2022-05-09 14:05:50|791.4|791|791.6|791.2|791.6|791.2|791.4|791|542
1652105160000|2022-05-09 14:06:00|||||||||123
1652105180000|2022-05-09 14:06:20|791.4||791.4||791.4||791.4||131
1652105210000|2022-05-09 14:06:50|||||||||128
1652105220000|2022-05-09 14:07:00|791.2|791|791|790.4|791.4|791|790.6|790|16362
1652105230000|2022-05-09 14:07:10|790.8|790.2|789.4|789|790.8|790.2|789.4|788.6|2573
1652105240000|2022-05-09 14:07:20|789.6|789.2|789.8|789.2|789.8|789.2|789.6|789.2|1260
1652105250000|2022-05-09 14:07:30|789.6|789.4|788.2|787.6|789.6|789.6|787.6|786.8|9961
1652105260000|2022-05-09 14:07:40|788||788||788||788||0
1652105270000|2022-05-09 14:07:50|787.8|787.4|787|786.4|788|787.4|787|786.4|2836
1652105280000|2022-05-09 14:08:00|787.2|786.6|787.8|787|787.8|787|787.2|786.6|1544
1652105290000|2022-05-09 14:08:10|787.6||787.6||787.8||787.6||6
1652105300000|2022-05-09 14:08:20|787.8|787.2|787.6|787.2|788|787.4|787.6|787|1724
1652105310000|2022-05-09 14:08:30|787.8|787.4|788.4|788|788.4|788|787.8|787.2|2368
1652105320000|2022-05-09 14:08:40|788.6|788.2|789.2|788.8|789.2|788.8|788.6|788|4182
1652105330000|2022-05-09 14:08:50|789|788.2|789.2|788.6|789.2|788.6|789|788.2|17
1652105340000|2022-05-09 14:09:00|789|788.4|789|788.4|789.2|788.4|788.6|788.2|4087
1652105350000|2022-05-09 14:09:10|789.2|788.6|788.2|787.8|789.4|788.8|788.2|787.8|4303
1652105360000|2022-05-09 14:09:20|788.6|788|788.8|788.6|788.8|788.6|788.6|787.8|2165
1652105370000|2022-05-09 14:09:30|788.6|788.4|789|788.4|789.2|788.6|788.6|788.4|9567
1652105390000|2022-05-09 14:09:50|789.2|788.6|789|788.6|789.8|789.4|789|788.6|4968
1652105400000|2022-05-09 14:10:00|789.2|788.8|790.4|789.4|790.4|789.4|789.2|788.8|4761
1652105410000|2022-05-09 14:10:10|790.2||790||790.2||790||198
1652105420000|2022-05-09 14:10:20|789.8|789.2|790.2|789.8|790.2|789.8|789.6|789.2|2131
1652105430000|2022-05-09 14:10:30|790.4||790.4||790.4||790.2||675
1652105440000|2022-05-09 14:10:40|790.6|790|789.4|789.2|790.8|790.2|789.4|789.2|2940
1652105450000|2022-05-09 14:10:50|789.2|789|788.6|788.2|789.4|789.2|788.6|788|17964
1652105460000|2022-05-09 14:11:00|788.8|788.4|789.2|788.6|789.2|788.6|788.8|788.4|1441
1652105470000|2022-05-09 14:11:10|789.4|788.8|791.2|790.6|791.4|790.6|789.4|788.6|5055
1652105480000|2022-05-09 14:11:20|790.8|790.4|789.8|789.2|790.8|790.4|789.8|789.2|3827
1652105490000|2022-05-09 14:11:30|790|789.4|790.4|789.8|790.8|790|790|789.2|7845
1652105500000|2022-05-09 14:11:40|790.6|790|790.2|789.6|790.6|790|790|789.6|25479
1652105510000|2022-05-09 14:11:50|790|789.4|790|789.6|790.2|789.8|789.6|789.4|6906
1652105520000|2022-05-09 14:12:00|790.2|790|790.4|790|790.8|790.4|790|789.6|12885
1652105530000|2022-05-09 14:12:10|790.2|790.2|790.6|790.2|790.6|790.2|790.2|790|4641
1652105540000|2022-05-09 14:12:20|790.8|790.4|790.6|790|791.4|790.6|790.2|790|10056
1652105550000|2022-05-09 14:12:30|790.8|790.2|791|790.8|791.4|791.2|790.8|790.2|4210
1652105560000|2022-05-09 14:12:40|790.8|790.6|790.8|790.4|791|790.6|790.8|790.4|4800
1652105570000|2022-05-09 14:12:50|791|790.6|791.4|790.8|791.4|790.8|790.8|790.6|1581
1652105580000|2022-05-09 14:13:00|791.2|791|791.4|791|791.4|791|791|790.4|4237
1652105600000|2022-05-09 14:13:20|791.6|791.2|791.8|791.4|791.8|791.4|791.6|791.2|1322
1652105610000|2022-05-09 14:13:30|791.6|791.2|791.2|790.6|791.6|791.2|791.2|790.6|1401
1652105620000|2022-05-09 14:13:40|791|790.2|790.6|790|791|790.2|790.4|789.8|4979
1652105630000|2022-05-09 14:13:50|790.8|790.2|790.6|790.2|791|790.6|790.6|790.2|2673
1652105640000|2022-05-09 14:14:00|790.8|790.4|791.2|790.6|791.2|790.6|790.6|790.2|3566
1652105650000|2022-05-09 14:14:10|791.6|790.8|792|791.4|792.2|791.4|791.4|790.8|5435
1652105660000|2022-05-09 14:14:20|791.8|791.6|792|791.6|792|791.6|791.8|791.4|5072
1652105670000|2022-05-09 14:14:30|||||||||200
1652105680000|2022-05-09 14:14:40|791.8|791.4|791.8|791.4|791.8|791.4|791.6|791.4|744
1652105690000|2022-05-09 14:14:50|791.6|791.2|791.6|791.4|791.8|791.4|791.6|791.2|294
1652105700000|2022-05-09 14:15:00|791.4|791.2|791|790.2|791.4|791.2|790.8|790.2|3860
1652105710000|2022-05-09 14:15:10|790.8|790|790.4|789.6|790.8|790.2|790.2|789.6|1777
1652105720000|2022-05-09 14:15:20|790.2|789.4|790|789.2|790.2|789.6|789.6|789|846
1652105730000|2022-05-09 14:15:30|789.8|789|790.4|790|790.4|790|789.8|789|4804
1652105750000|2022-05-09 14:15:50|790.8|790.2|790.6|790.2|790.8|790.2|790.6|790.2|205
1652105760000|2022-05-09 14:16:00|||||||||576
1652105770000|2022-05-09 14:16:10|790.8|790.4|791.2|790.6|791.2|790.6|790.6|790.4|1202
1652105780000|2022-05-09 14:16:20|790.8||790.8||790.8||790.8||0
1652105790000|2022-05-09 14:16:30|791.2||791.2||791.2||791.2||10
1652105800000|2022-05-09 14:16:40|791|790.4|791|790.6|791|790.6|790.8|790.4|2523
1652105810000|2022-05-09 14:16:50|790.8||790.8||790.8||790.8||531
1652105820000|2022-05-09 14:17:00|791|790.2|790.8|790.6|791|790.6|790.8|790.2|433
1652105830000|2022-05-09 14:17:10|790.6|790|790.6|790|790.6|790|790.6|790|585
1652105840000|2022-05-09 14:17:20|790.4||790.6||790.6||790.4||149
1652105850000|2022-05-09 14:17:30|790.4|789.4|790.2|789.2|790.4|789.4|790.2|789.2|656
1652105860000|2022-05-09 14:17:40||789.6||789.6||789.6||789.6|0
1652105870000|2022-05-09 14:17:50|790|789.2|789.6|789.2|790|789.2|789.4|789.2|1550
1652105880000|2022-05-09 14:18:00|789.4|789|789.4|789|789.4|789|789.4|789|32
1652105890000|2022-05-09 14:18:10|789.2|788.8|788.6|788.2|789.2|788.8|788.4|788|737
1652105900000|2022-05-09 14:18:20|788.8|788.4|789.6|789|789.6|789|788.6|788.4|4462
1652105950000|2022-05-09 14:19:10|789.4|789.2|789.6|789.2|789.6|789.2|789.4|789|1487
1652105960000|2022-05-09 14:19:20|789.8|789.4|789.8|789.4|789.8|789.4|789.6|789.4|944
1652105990000|2022-05-09 14:19:50|||||||||106
1652106000000|2022-05-09 14:20:00||789.6||789.6||789.6||789.6|0
1652106010000|2022-05-09 14:20:10|790|789.8|791|790.4|791.2|790.6|790|789.6|5741
1652106020000|2022-05-09 14:20:20|790.8|790|791.2|790.8|791.2|790.8|790.8|790|1295
1652106030000|2022-05-09 14:20:30|791|790.6|791|790.6|791|790.8|791|790.6|157
1652106040000|2022-05-09 14:20:40|791.2||791.2||791.2||791.2||0
1652106050000|2022-05-09 14:20:50|791.4|790.8|792.2|791.6|792.6|791.6|791.4|790.8|608
1652106070000|2022-05-09 14:21:10|||||||||18
1652106090000|2022-05-09 14:21:30||791.8||791.8||791.8||791.8|0
1652106130000|2022-05-09 14:22:10|||||||||85
1652106140000|2022-05-09 14:22:20|792||792.2||792.2||792||29
1652106150000|2022-05-09 14:22:30|792|791.6|792|791.6|792|791.6|792|791.6|489
1652106170000|2022-05-09 14:22:50|791.8|791.4|791.2|790.8|791.8|791.4|791.2|790.8|1015
1652106180000|2022-05-09 14:23:00|||||||||285
1652106190000|2022-05-09 14:23:10|||||||||1
1652106230000|2022-05-09 14:23:50|791|790.6|791|790.8|791.2|791|791|790.6|739
1652106240000|2022-05-09 14:24:00|790.8|790.6|790.8|790.2|791|790.6|790.8|790|337
1652106270000|2022-05-09 14:24:30|790.6|789.8|790|789.4|790.6|789.8|790|789.2|243
1652106280000|2022-05-09 14:24:40|789.8|789|789.4|788.8|789.8|789|789.4|788.8|922
1652106290000|2022-05-09 14:24:50|789.2||789.2||789.2||789.2||0
1652106300000|2022-05-09 14:25:00|789|788.6|788.8|788.4|789.2|788.6|788.2|787.6|2138
1652106310000|2022-05-09 14:25:10|||||||||100
1652106320000|2022-05-09 14:25:20|788.6|788.6|789.4|789|789.4|789.2|788.6|788.2|8770
1652106340000|2022-05-09 14:25:40|789.6|789.2|789.8|789.4|790.2|789.6|789.6|789.2|22130
1652106350000|2022-05-09 14:25:50|||||||||165
1652106380000|2022-05-09 14:26:20|790|789.6|790.2|789.8|790.2|789.8|789.8|789.6|1043
1652106400000|2022-05-09 14:26:40|790||790.2||790.2||790||1486
1652106410000|2022-05-09 14:26:50|790|789.6|790.2|789.6|790.2|789.6|790|789.6|402
1652106460000|2022-05-09 14:27:40|790||790||790||790||4
1652106480000|2022-05-09 14:28:00|789.8|789.8|790|789.6|790|789.8|789.8|789.6|1110
1652106500000|2022-05-09 14:28:20|789.8||790||790||789.8||633
1652106510000|2022-05-09 14:28:30|789.8|789.8|789.6|789.4|790.2|789.8|789.6|789.4|3164
1652106520000|2022-05-09 14:28:40|789.4|789.2|789.4|789|789.4|789.4|789.4|789|1011
1652106540000|2022-05-09 14:29:00|789.6|789.2|789.8|789.4|790|789.6|789.6|789|5369
1652106550000|2022-05-09 14:29:10|||||||||4
1652106580000|2022-05-09 14:29:40|||||||||132
1652106590000|2022-05-09 14:29:50|||||||||107
1652106600000|2022-05-09 14:30:00|||||||||1469
1652106610000|2022-05-09 14:30:10|789.6|789.6|789.4|789|789.8|789.6|789.4|789|4065
1652106620000|2022-05-09 14:30:20|789.2|788.6|789.4|788.8|789.4|788.8|789|788.6|617
1652106630000|2022-05-09 14:30:30|789.6|789|790|789.6|790|789.6|789.6|789|3204
1652106650000|2022-05-09 14:30:50|790.2|789.8|790.2|789.6|790.6|790.2|790.2|789.6|1322
1652106660000|2022-05-09 14:31:00|||||||||100
1652106710000|2022-05-09 14:31:50|||||||||85
1652106720000|2022-05-09 14:32:00|790|789.4|789.4|789|790|789.6|789.4|789|2740
1652106730000|2022-05-09 14:32:10|789.2|788.8|789.2|788.6|789.2|788.8|789|788.4|936
1652106740000|2022-05-09 14:32:20|789|788.4|788.8|788.2|789|788.4|788.8|788.2|229
1652106750000|2022-05-09 14:32:30|788.6||788.6||788.6||788.4||610
1652106760000|2022-05-09 14:32:40|788.4|788|788.6|788|788.6|788.4|788.4|788|3897
1652106770000|2022-05-09 14:32:50|788.4|787.8|788.6|788.2|788.6|788.2|788.2|787.8|3481
1652106780000|2022-05-09 14:33:00|788.4|788|788.4|788|788.4|788|788.4|788|35
1652106790000|2022-05-09 14:33:10|788|787.8|788.2|787.6|788.4|788|787.8|787.2|5682
1652106800000|2022-05-09 14:33:20|788||788||788||787.8||264
1652106810000|2022-05-09 14:33:30|787.8|787.4|787.8|787.4|788|787.6|787.8|787.4|170
1652106830000|2022-05-09 14:33:50|787.6|787|786.8|786.4|787.6|787|786.8|786.4|1273
1652106840000|2022-05-09 14:34:00|787|786.6|787.2|786.8|787.2|786.8|787|786.6|768
1652106870000|2022-05-09 14:34:30|787.4|787|787.8|787.2|787.8|787.2|787.4|787|1550
1652106900000|2022-05-09 14:35:00|||||||||340
1652106910000|2022-05-09 14:35:10|788|787.4|788.4|788|788.6|788.2|788|787.4|7174
1652106920000|2022-05-09 14:35:20|788.6|788.2|789|788.4|789|788.6|788.6|788|1559
1652106930000|2022-05-09 14:35:30|789.4|788.6|790|789.4|790|789.4|789.4|788.6|842
1652106940000|2022-05-09 14:35:40||789.6||789.6||789.6||789.6|0
1652106960000|2022-05-09 14:36:00|||||||||165
1652106970000|2022-05-09 14:36:10|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|2777
1652106980000|2022-05-09 14:36:20|790|789.4|790.2|789.8|790.2|789.8|790|789.4|484
1652107000000|2022-05-09 14:36:40|790.4|790|790.4|790|790.4|790|790.4|789.8|152
1652107010000|2022-05-09 14:36:50|790.2|789.8|790.4|789.8|790.4|789.8|790.2|789.8|652
1652107020000|2022-05-09 14:37:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|523
1652107030000|2022-05-09 14:37:10|790.4||790.4||790.4||790.4||0
1652107040000|2022-05-09 14:37:20|790.2||790.2||790.2||790.2||0
1652107050000|2022-05-09 14:37:30|790|789.8|790.6|790|790.6|790.2|790|789.8|3821
1652107060000|2022-05-09 14:37:40|790.4|789.8|790|789.4|790.4|789.8|789.8|789.4|1822
1652107070000|2022-05-09 14:37:50|789.8|789.2|789.4|789|789.8|789.2|789.2|789|438
1652107080000|2022-05-09 14:38:00|||||||||166
1652107100000|2022-05-09 14:38:20|789.2|788.8|788.6|787.8|789.2|788.8|788.6|787.8|3644
1652107110000|2022-05-09 14:38:30|788.4|787.6|788.4|787.8|788.4|787.8|788|787.2|631
1652107120000|2022-05-09 14:38:40|788.2||788.2||788.2||788.2||100
1652107130000|2022-05-09 14:38:50|788|787.6|787.6|787|788.2|787.8|787.6|787|518
1652107150000|2022-05-09 14:39:10|787.4||787.4||787.4||787.4||0
1652107160000|2022-05-09 14:39:20|787|786.6|787.4|787|787.6|787.2|787|786.2|787
1652107180000|2022-05-09 14:39:40|787.8|786.8|787.8|787|787.8|787.2|787.4|786.8|1225
1652107190000|2022-05-09 14:39:50|787.4||787.4||787.4||787.4||107
1652107200000|2022-05-09 14:40:00||787.2||787||787.2||787|642
1652107210000|2022-05-09 14:40:10|787.6|787.2|788.2|787.8|788.2|787.8|787.6|787|5720
1652107220000|2022-05-09 14:40:20|788|787.6|788|787.4|788.2|787.8|788|787.4|1648
1652107230000|2022-05-09 14:40:30|||||||||27
1652107240000|2022-05-09 14:40:40|||||||||676
1652107260000|2022-05-09 14:41:00|787.6|787.2|787.8|787.4|788|787.4|787.6|787.2|736
1652107270000|2022-05-09 14:41:10|788|787.6|788|787.6|788|787.6|788|787.6|598
1652107280000|2022-05-09 14:41:20|788.2|787.8|788.2|787.8|788.2|788|788.2|787.8|840
1652107290000|2022-05-09 14:41:30|788.4|788|788.6|788|788.6|788|788.4|788|286
1652107300000|2022-05-09 14:41:40|788.8|788.4|789.4|788.8|789.4|788.8|788.8|788.2|2806
1652107310000|2022-05-09 14:41:50|789.2|788.6|788.4|787.8|789.2|788.6|788.2|787.8|2081
1652107320000|2022-05-09 14:42:00|788.2|788|788.4|788|788.4|788.2|788.2|787.8|7715
1652107330000|2022-05-09 14:42:10|788.2|787.8|788.2|788|788.2|788|788.2|787.8|7849
1652107340000|2022-05-09 14:42:20|788.4|788.2|789.4|788.8|789.4|788.8|788.4|788|1853
1652107350000|2022-05-09 14:42:30|789.2|789|789.4|788.8|789.4|789|789.2|788.8|670
1652107370000|2022-05-09 14:42:50|789.2||789.2||789.2||789.2||187
1652107380000|2022-05-09 14:43:00|789|788.6|789|788.4|789|788.8|788.8|788.4|1934
1652107400000|2022-05-09 14:43:20|||||||||191
1652107420000|2022-05-09 14:43:40|789.4|788.6|789.4|788.8|789.4|789|789.2|788.4|1303
1652107460000|2022-05-09 14:44:20|789.6|789|790|789.4|790.4|789.6|789.6|789|3879
1652107470000|2022-05-09 14:44:30|790.2|789.8|790.4|790|790.4|790|790.2|789.8|829
1652107480000|2022-05-09 14:44:40|790.6|790.2|790.8|790.2|791|790.2|790.6|790|159
1652107490000|2022-05-09 14:44:50|791|790.4|791.2|790.6|791.4|790.6|791|790.4|497
1652107500000|2022-05-09 14:45:00|791.4|790.8|791.2|791|791.4|791|791|790.8|265
1652107510000|2022-05-09 14:45:10|791|790.8|791.2|790.8|791.8|791.2|790.8|790.6|3541
1652107520000|2022-05-09 14:45:20|791.4|791|791.4|790.8|791.4|791|791.4|790.8|2
1652107530000|2022-05-09 14:45:30|||||||||121
1652107550000|2022-05-09 14:45:50||791||790.8||791||790.8|111
1652107560000|2022-05-09 14:46:00|||||||||480
1652107570000|2022-05-09 14:46:10|791.6|791|791.6|791.2|791.6|791.2|791.6|791|527
1652107580000|2022-05-09 14:46:20|792|791.4|792|791.4|792|791.6|792|791.4|755
1652107590000|2022-05-09 14:46:30|791.8|791.2|791.4|790.8|791.8|791.2|791.2|790.8|1902
1652107610000|2022-05-09 14:46:50|791.8|791|792.2|791.6|792.6|792|791.8|791|2164
1652107620000|2022-05-09 14:47:00|792|791.4|791.2|790.4|792|791.4|791.2|790.4|914
1652107630000|2022-05-09 14:47:10|791||791||791||791||169
1652107640000|2022-05-09 14:47:20|||||||||4
1652107650000|2022-05-09 14:47:30|||||||||15
1652107660000|2022-05-09 14:47:40|791.2|790.6|791.2|790.8|791.6|791|791|790.6|2771
1652107670000|2022-05-09 14:47:50|791.6|791|792.8|792.4|792.8|792.4|791.6|791|5823
1652107680000|2022-05-09 14:48:00|792.6|792.2|792.8|792.2|792.8|792.2|792.6|792|687
1652107690000|2022-05-09 14:48:10|||||||||15570
1652107720000|2022-05-09 14:48:40|792.6|792|792.2|791.6|792.6|792.2|792.2|791.6|1732
1652107740000|2022-05-09 14:49:00|792|792|792.8|792.2|793.2|792.6|792|791.8|5333
1652107760000|2022-05-09 14:49:20|||||||||64
1652107770000|2022-05-09 14:49:30|792.6|792|792.8|792.2|792.8|792.2|792.4|792|2833
1652107780000|2022-05-09 14:49:40||792.4||792.4||792.4||792.4|0
1652107790000|2022-05-09 14:49:50|||||||||109
1652107800000|2022-05-09 14:50:00|792.6|792.2|792.8|792.2|792.8|792.2|792.6|792|4453
1652107820000|2022-05-09 14:50:20|793.2|792.4|793|792.4|793.2|792.8|792.8|792.2|3325
1652107840000|2022-05-09 14:50:40|||||||||322
1652107860000|2022-05-09 14:51:00|792.8|792.2|792.6|792|792.8|792.2|792.6|792|466
1652107870000|2022-05-09 14:51:10|||||||||177
1652107890000|2022-05-09 14:51:30|792.4|791.8|792.6|792.2|792.6|792.2|792|791.2|6027
1652107900000|2022-05-09 14:51:40|792.8|792.4|792.8|792.4|792.8|792.6|792.6|792.2|1522
1652107910000|2022-05-09 14:51:50|792.6|792.2|792.6|792.2|792.8|792.2|792.4|792|2869
1652107920000|2022-05-09 14:52:00|792.4|792|792.8|792.4|793|792.4|792.4|792|2859
1652107930000|2022-05-09 14:52:10|792.6|792.2|792.6|792|792.6|792.2|792.6|792|0
1652107990000|2022-05-09 14:53:10|792.4|791.8|791.2|790.8|792.6|791.8|791.2|790.6|8522
1652108000000|2022-05-09 14:53:20|791|790.6|789.4|789|791.2|790.6|789.2|788.8|15688
1652108010000|2022-05-09 14:53:30|789.6|789.2|790|789.4|790|789.4|789.4|789.2|3320
1652108030000|2022-05-09 14:53:50|789.6|789.2|788.8|788.2|790|789.2|788.6|788.2|5994
1652108040000|2022-05-09 14:54:00|789|788.4|789.6|789.2|789.6|789.2|789|788.4|1459
1652108050000|2022-05-09 14:54:10|||||||||195
1652108070000|2022-05-09 14:54:30|789.4|789|789.6|789|789.6|789|789.4|789|179
1652108080000|2022-05-09 14:54:40|789.4|789.2|789.6|789.2|789.6|789.2|789.4|789.2|185
1652108100000|2022-05-09 14:55:00|789.4||789.6||789.6||789.4||652
1652108110000|2022-05-09 14:55:10|789.4|789|789.2|788.8|789.4|789.2|789|788.2|7642
1652108120000|2022-05-09 14:55:20|789.4|789|789.6|789.2|789.6|789.4|789.4|788.8|3781
1652108130000|2022-05-09 14:55:30|789.8|789.4|790.2|789.8|790.2|790|789.8|789.4|2571
1652108140000|2022-05-09 14:55:40|790.6|790|790.6|790.2|790.6|790.2|790.4|789.8|787
1652108150000|2022-05-09 14:55:50|790.4|790|789.8|789.6|790.6|790|789.6|789.2|2311
1652108160000|2022-05-09 14:56:00|790||790.2||790.2||790||1292
1652108170000|2022-05-09 14:56:10|790|789.8|790.2|789.8|790.2|789.8|789.8|789.6|1432
1652108180000|2022-05-09 14:56:20|790.4|790|790.4|789.8|790.4|790|790.4|789.8|18227
1652108190000|2022-05-09 14:56:30|||||||||15770
1652108200000|2022-05-09 14:56:40|790.2|790|790.4|789.6|790.4|790|790|789.6|1512
1652108210000|2022-05-09 14:56:50||789.8||789.6||789.8||789.6|183
1652108220000|2022-05-09 14:57:00|790.2|789.8|790.2|789.6|790.2|789.8|790.2|789.6|0
1652108240000|2022-05-09 14:57:20|790|789.2|790|789.6|790|789.6|790|789.2|1849
1652108250000|2022-05-09 14:57:30|790.4|790|790.2|789.6|790.4|790|790.2|789.6|10400
1652108260000|2022-05-09 14:57:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|329
1652108270000|2022-05-09 14:57:50|790.2|789.6|789.6|789.2|790.2|789.6|789.6|789.2|10973
1652108280000|2022-05-09 14:58:00|789.4|788.8|789.4|789|789.4|789.2|789.2|788.8|1301
1652108300000|2022-05-09 14:58:20|789.2|788.8|789.4|789|789.4|789|789|788.8|568
1652108310000|2022-05-09 14:58:30|||||||||211
1652108330000|2022-05-09 14:58:50|789.6|789.2|789.4|789.2|789.6|789.2|789.4|789.2|1352
1652108340000|2022-05-09 14:59:00|789.2|789|789.4|788.8|789.4|789|789|788.4|3363
1652108350000|2022-05-09 14:59:10|789.2|788.4|789.2|788.8|789.4|788.8|789.2|788.4|109
1652108360000|2022-05-09 14:59:20|789.4|789|789.6|789|789.6|789.4|789.2|789|2804
1652108370000|2022-05-09 14:59:30|||||||||102
1652108380000|2022-05-09 14:59:40|789.4||789.4||789.4||789.4||0
1652108390000|2022-05-09 14:59:50|789.2|788.6|789|788.6|789.2|788.6|789|788.4|1116
1652108400000|2022-05-09 15:00:00|788.8|788.4|788.8|788.2|788.8|788.4|788.8|788.2|107
1652108410000|2022-05-09 15:00:10|788.6||788.6||788.6||788.6||151
1652108420000|2022-05-09 15:00:20|788.8|788.4|788.8|788.4|788.8|788.6|788.6|788.4|225
1652108430000|2022-05-09 15:00:30|788.6|788.2|788.6|788.2|788.8|788.2|788.6|788.2|204
1652108440000|2022-05-09 15:00:40|788.4|788|788.4|788|788.4|788.2|788.4|788|163
1652108450000|2022-05-09 15:00:50|788.2|787.6|788.2|787.8|788.4|787.8|788|787.6|7071
1652108460000|2022-05-09 15:01:00|788|788|788.2|787.6|788.2|788|788|787.4|777
1652108470000|2022-05-09 15:01:10|||||||||185
1652108480000|2022-05-09 15:01:20|||||||||500
1652108500000|2022-05-09 15:01:40|788|787|787.6|787.2|788|787.2|787.4|786.8|2371
1652108510000|2022-05-09 15:01:50|787.4|787|787.6|787|787.6|787|787.4|787|707
1652108520000|2022-05-09 15:02:00|787.8|787.2|788.6|788.2|788.6|788.4|787.8|787.2|8397
1652108540000|2022-05-09 15:02:20||788.4||788.2||788.4||788.2|1244
1652108550000|2022-05-09 15:02:30|788.4|788.4|788.6|788|788.6|788.4|788.4|788|1084
1652108570000|2022-05-09 15:02:50|788.4||788.4||788.6||788.4||14
1652108590000|2022-05-09 15:03:10|||||||||20
1652108600000|2022-05-09 15:03:20|788.2||788.4||788.4||788.2||637
1652108630000|2022-05-09 15:03:50|788.2|787.8|787.8|787.4|788.4|787.8|787.6|787.4|1599
1652108640000|2022-05-09 15:04:00|||||||||172
1652108660000|2022-05-09 15:04:20|||||||||178
1652108700000|2022-05-09 15:05:00|787.6|787.2|787.6|787.2|787.6|787.4|787.6|787.2|1064
1652108710000|2022-05-09 15:05:10|787.4|787|787|786.4|787.4|787|787|786.4|1902
1652108720000|2022-05-09 15:05:20|786.8||786.8||786.8||786.8||0
1652108740000|2022-05-09 15:05:40|787|786.6|787|786.4|787|786.6|786.8|786.4|3764
1652108750000|2022-05-09 15:05:50|786.8|786.6|787|786.8|787.2|786.8|786.8|786.4|1688
1652108760000|2022-05-09 15:06:00|786.8|786.4|786.8|786.4|787|786.4|786.8|786.4|4884
1652108770000|2022-05-09 15:06:10|786.6|786.2|785.8|785.2|786.6|786.2|785.8|785|1326
1652108780000|2022-05-09 15:06:20|785.6|785|785.6|785.2|785.6|785.4|785.4|784.6|3886
1652108790000|2022-05-09 15:06:30|785.8||785.8||785.8||785.8||517
1652108810000|2022-05-09 15:06:50|785.6|785|785.4|785|785.8|785|785.4|785|978
1652108820000|2022-05-09 15:07:00|785.2|784.8|785|784.6|785.4|785|785|784.4|1698
1652108830000|2022-05-09 15:07:10|784.8|784.4|784.6|784|785|784.6|784.6|783.8|236
1652108840000|2022-05-09 15:07:20|784.4||784.4||784.4||784.4||0
1652108860000|2022-05-09 15:07:40|784.2|783.8|784.2|783.8|784.2|783.8|784|783.8|2894
1652108870000|2022-05-09 15:07:50|784|783.6|784|783.4|784|783.6|784|783.4|2695
1652108880000|2022-05-09 15:08:00|783.6|783.6|783.8|783.4|784|783.8|783.6|783.4|3704
1652108910000|2022-05-09 15:08:30|783.6|783.6|784.2|783.6|784.2|783.8|783.6|783.6|8739
1652108920000|2022-05-09 15:08:40|784|783.4|784|783.6|784|783.6|783.8|783.4|3118
1652108930000|2022-05-09 15:08:50|783.8|783.4|783.8|783.6|784|783.6|783.8|783.4|323
1652108940000|2022-05-09 15:09:00|783.6|783.4|783.4|783.2|783.6|783.4|783.4|782.8|1890
1652108950000|2022-05-09 15:09:10|783.2|782.8|783|782.6|783.2|782.8|783|782.4|287
1652108960000|2022-05-09 15:09:20|||||||||676
1652108970000|2022-05-09 15:09:30||782.8||782.6||782.8||782.6|1864
1652108990000|2022-05-09 15:09:50|783.2|782.8|783.2|783|783.2|783|783.2|782.6|2081
1652109000000|2022-05-09 15:10:00|783.4|783.2|783.4|783|783.4|783.2|783.2|783|1335
1652109010000|2022-05-09 15:10:10|783.6|783.2|783.6|783.2|783.8|783.2|783.6|783.2|1734
1652109020000|2022-05-09 15:10:20|||||||||11521
1652109050000|2022-05-09 15:10:50|||||||||116
1652109080000|2022-05-09 15:11:20|784|783.4|784.8|784.2|784.8|784.2|783.8|783.4|5001
1652109090000|2022-05-09 15:11:30|785|784.4|785|784.6|785|784.8|784.8|784.4|2541
1652109110000|2022-05-09 15:11:50|784.8|784.8|786.2|785.6|786.2|785.6|784.8|784.8|2645
1652109120000|2022-05-09 15:12:00|||||||||184
1652109130000|2022-05-09 15:12:10|786|785.4|786|785.4|786|785.6|785.8|785.4|1429
1652109140000|2022-05-09 15:12:20|785.8|785.2|784.8|784.2|785.8|785.2|784.8|784.2|2399
1652109150000|2022-05-09 15:12:30|785||785||785||785||0
1652109160000|2022-05-09 15:12:40||784.4||784.4||784.4||784.4|0
1652109170000|2022-05-09 15:12:50|784.8||785||785||784.8||0
1652109180000|2022-05-09 15:13:00|784.8||785||785||784.8||1419
1652109190000|2022-05-09 15:13:10|||||||||2500
1652109210000|2022-05-09 15:13:30|785.2|784.6|785.4|785|785.4|785|785.2|784.6|2800
1652109220000|2022-05-09 15:13:40|||||||||174
1652109230000|2022-05-09 15:13:50|785.2|784.8|785.4|785|785.4|785|785.2|784.8|1541
1652109240000|2022-05-09 15:14:00|785.2|784.8|785.2|784.8|785.4|784.8|785.2|784.8|469
1652109280000|2022-05-09 15:14:40|||||||||182
1652109290000|2022-05-09 15:14:50|785.4|785|786|785.4|786|785.6|785.4|785|4590
1652109300000|2022-05-09 15:15:00||785.6||785.4||785.6||785.4|18
1652109310000|2022-05-09 15:15:10|||||||||30
1652109320000|2022-05-09 15:15:20||785.6||785.6||785.6||785.6|709
1652109330000|2022-05-09 15:15:30|||||||||260
1652109340000|2022-05-09 15:15:40|786.2|785.8|786.6|786.2|786.6|786.2|786.2|785.8|1947
1652109350000|2022-05-09 15:15:50|787|786|787|786.6|787.2|786.6|787|786|2031
1652109360000|2022-05-09 15:16:00|||||||||523
1652109380000|2022-05-09 15:16:20|786.8|786.4|786.2|785.8|787|786.4|786.2|785.8|2106
1652109400000|2022-05-09 15:16:40||786||785.8||786||785.8|190
1652109420000|2022-05-09 15:17:00|786.8|786|787.2|786.6|787.2|786.6|786.6|786|1618
1652109430000|2022-05-09 15:17:10||786.8||786.8||786.8||786.8|0
1652109440000|2022-05-09 15:17:20|787.6|787|787.8|787.4|788|787.4|787.6|787|395
1652109480000|2022-05-09 15:18:00|787.6||787.8||787.8||787.6||790
1652109490000|2022-05-09 15:18:10|||||||||303
1652109500000|2022-05-09 15:18:20|787.6||787.8||787.8||787.6||328
1652109510000|2022-05-09 15:18:30|787.6|787.2|787.8|787.2|787.8|787.2|787.6|787.2|13
1652109520000|2022-05-09 15:18:40|787.6||787.8||787.8||787.6||64
1652109530000|2022-05-09 15:18:50|787.6|787|787.2|786.8|787.6|787.2|787|786.4|1473
1652109540000|2022-05-09 15:19:00|787|786.6|786.6|786|787|786.6|786.6|786|755
1652109560000|2022-05-09 15:19:20||786.2||786.2||786.2||786.2|12
1652109570000|2022-05-09 15:19:30|787|786|787|786.4|787.2|786.6|787|786|965
1652109590000|2022-05-09 15:19:50|||||||||121
1652109600000|2022-05-09 15:20:00|786.8|786.6|786.8|786.4|786.8|786.6|786.6|786.4|1038
1652109620000|2022-05-09 15:20:20|||||||||246
1652109650000|2022-05-09 15:20:50|786.6|786.6|786.6|786.4|786.8|786.6|786.6|786.4|490
1652109660000|2022-05-09 15:21:00|786.8|786.6|786.8|786.6|786.8|786.6|786.8|786.6|1501
1652109670000|2022-05-09 15:21:10|787.2|786.4|787.8|787.6|787.8|787.6|786.8|786.4|7464
1652109680000|2022-05-09 15:21:20|788|787.8|788|787.6|788.4|788|788|787.6|5078
1652109690000|2022-05-09 15:21:30|787.8|787.4|788.4|787.8|788.4|787.8|787.8|787.4|2685
1652109700000|2022-05-09 15:21:40|788.8|788|788.8|788.2|789|788.6|788.6|788|2126
1652109710000|2022-05-09 15:21:50|788.6|788|788.6|788|788.6|788.2|788.4|788|1586
1652109720000|2022-05-09 15:22:00|788.4|787.8|788.4|787.8|788.6|787.8|788.2|787.8|1035
1652109730000|2022-05-09 15:22:10|788.2||788.2||788.2||788.2||574
1652109740000|2022-05-09 15:22:20||788||787.8||788||787.8|164
1652109760000|2022-05-09 15:22:40|||||||||478
1652109770000|2022-05-09 15:22:50|788.4|788|788.6|788.2|788.6|788.4|788.2|788|3048
1652109780000|2022-05-09 15:23:00||788.4||788.2||788.4||788.2|705
1652109790000|2022-05-09 15:23:10|788.4|788|788.4|788|788.4|788|788.2|787.8|3450
1652109800000|2022-05-09 15:23:20|||||||||1
1652109810000|2022-05-09 15:23:30|||||||||123
1652109830000|2022-05-09 15:23:50|||||||||704
1652109840000|2022-05-09 15:24:00|||||||||1726
1652109850000|2022-05-09 15:24:10|||||||||107
1652109860000|2022-05-09 15:24:20|788.6|788.2|788.8|788.4|788.8|788.6|788.6|788|14314
1652109880000|2022-05-09 15:24:40|788.6||788.8||788.8||788.6||942
1652109890000|2022-05-09 15:24:50|789|788.6|789|788.6|789|788.8|789|788.6|1089
1652109900000|2022-05-09 15:25:00|788.8|788.4|789|788.6|789|788.6|788.6|788.4|770
1652109910000|2022-05-09 15:25:10|788.8|788.4|789|788.6|789.2|788.8|788.8|788.4|3524
1652109920000|2022-05-09 15:25:20|788.8|788.4|788.8|788.4|788.8|788.6|788.8|788.4|2298
1652109930000|2022-05-09 15:25:30|788.6||788.6||788.6||788.6||1490
1652109940000|2022-05-09 15:25:40|788.8|788.6|788.8|788.6|788.8|788.6|788.8|788.6|4865
1652109950000|2022-05-09 15:25:50|||||||||349
1652109960000|2022-05-09 15:26:00|788.6|788.4|788.6|788.4|788.8|788.6|788.6|788.4|7424
1652109970000|2022-05-09 15:26:10|||||||||229
1652109980000|2022-05-09 15:26:20|||||||||439
1652109990000|2022-05-09 15:26:30|||||||||193
1652110000000|2022-05-09 15:26:40|||||||||5631
1652110010000|2022-05-09 15:26:50|788.4|788|788.6|788.4|788.6|788.4|788.4|787.8|5934
1652110020000|2022-05-09 15:27:00|788.4|788.2|788.6|788.2|788.6|788.2|788.4|788.2|1118
1652110030000|2022-05-09 15:27:10|788.4|788.4|789.2|789|789.2|789|788.4|788.2|9412
1652110040000|2022-05-09 15:27:20|789.4|789.2|789.4|789.2|789.4|789.2|789.4|789.2|1969
1652110050000|2022-05-09 15:27:30|789.8|789.4|790.2|789.6|790.6|790.2|789.8|789.2|5631
1652110060000|2022-05-09 15:27:40|790|789.4|789|788.8|790|789.4|789|788.6|2991
1652110070000|2022-05-09 15:27:50|789.2|789|789.4|789|789.4|789|789.2|789|426
1652110080000|2022-05-09 15:28:00|789.2|788.8|789.2|788.8|789.2|789|789|788.8|450
1652110090000|2022-05-09 15:28:10|789|788.6|788.8|788.6|789|788.8|788.8|788.6|6444
1652110110000|2022-05-09 15:28:30|788.6|788.4|788.6|787.8|788.6|788.6|788.6|787.8|997
1652110120000|2022-05-09 15:28:40|788.4|788|789.2|788.8|789.2|788.8|788.4|788|6020
1652110130000|2022-05-09 15:28:50||788.6||788.6||788.6||788.6|80
1652110140000|2022-05-09 15:29:00||788.8||788.8||788.8||788.8|74
1652110150000|2022-05-09 15:29:10||788.6||788.8||788.8||788.6|4315
1652110160000|2022-05-09 15:29:20|789|788.6|788.8|788.6|789|788.6|788.8|788.6|40
1652110170000|2022-05-09 15:29:30||788.4||788.4||788.4||788.4|832
1652110180000|2022-05-09 15:29:40|||||||||100
1652166010000|2022-05-10 07:00:10|786.4|782.6|784.2|781.4|786.4|782.6|782.6|780|29653
1652166020000|2022-05-10 07:00:20|783.8|781.6|786.6|785|786.6|785|783.8|781.6|2978
1652166030000|2022-05-10 07:00:30|786.4|783.8|787.6|785.4|787.6|786.6|786.4|783.8|4748
1652166040000|2022-05-10 07:00:40||785||785.6||785.6||785|1182
1652166050000|2022-05-10 07:00:50|786.8|785.8|787.6|786|787.6|786.2|786.8|785.2|1239
1652166060000|2022-05-10 07:01:00||786.2||786||786.2||786|0
1652166070000|2022-05-10 07:01:10||786.2||786.2||786.2||786.2|0
1652166080000|2022-05-10 07:01:20|788.4|786|788.6|787|788.6|787|788|786|207
1652166090000|2022-05-10 07:01:30||786.8||787||787||786.8|0
1652166110000|2022-05-10 07:01:50|||||||||1
1652166130000|2022-05-10 07:02:10|||||||||620
1652166140000|2022-05-10 07:02:20|788.8|787.2|789.6|788|789.6|788|788.6|787.2|3125
1652166160000|2022-05-10 07:02:40||788.2||788.4||788.4||788.2|0
1652166170000|2022-05-10 07:02:50|789.8|788.6|790.4|788.6|791.6|790.4|789.8|788.6|2461
1652166180000|2022-05-10 07:03:00|790.6|788.8|790.4|789|791.2|789.8|790.2|788.6|6845
1652166190000|2022-05-10 07:03:10|790.2|788.8|790.2|788.6|790.4|789.6|790.2|788.6|3813
1652166200000|2022-05-10 07:03:20|790||790.2||790.2||790||317
1652166210000|2022-05-10 07:03:30||788.8||788.8||788.8||788.8|0
1652166220000|2022-05-10 07:03:40|790.4|789|790.4|789.2|790.4|789.6|790.4|789|2031
1652166230000|2022-05-10 07:03:50|790.2|789|788|786.6|790.4|789.2|787.4|786.4|4468
1652166240000|2022-05-10 07:04:00|788.2||788||788.2||787.8||2551
1652166260000|2022-05-10 07:04:20|787.8|786.8|788|786.6|788|786.8|787.8|786.6|67
1652166280000|2022-05-10 07:04:40|788.2|786.8|788|786.4|788.4|787.6|787.6|786.4|3872
1652166290000|2022-05-10 07:04:50|788.2|786.6|785.6|784|788.4|786.8|785.4|783.8|2755
1652166300000|2022-05-10 07:05:00|785.8|784.2|789.6|788|789.6|788|785.8|784.2|12440
1652166310000|2022-05-10 07:05:10|789.8|788.2|791.8|790.4|792.2|790.6|789.8|788|11421
1652166320000|2022-05-10 07:05:20|791.6|790.6|793|791.6|793.6|791.8|791.6|790.4|10218
1652166330000|2022-05-10 07:05:30|792.8|791.8|795|793.2|795|793.2|792.8|791.8|0
1652166340000|2022-05-10 07:05:40|795.2|793.4|796.4|794.6|796.6|794.6|795.2|793.4|30
1652166350000|2022-05-10 07:05:50|796.2|794.8|798.2|796.8|798.6|797|794|793.6|5832
1652166360000|2022-05-10 07:06:00|798|796.6|797.2|795.6|798.2|796.8|797|795.4|1621
1652166370000|2022-05-10 07:06:10|797.4|795.8|797.6|796.4|797.6|796.4|797.2|795.8|0
1652166390000|2022-05-10 07:06:30|797.4||797.4||797.4||797.2||0
1652166400000|2022-05-10 07:06:40|798.2|796.6|798.6|797.6|799|798.2|798.2|796.4|1235
1652166410000|2022-05-10 07:06:50|799|797.8|799.6|798|800|799|799|797.8|2633
1652166420000|2022-05-10 07:07:00||798.2||798||798.4||797.8|0
1652166430000|2022-05-10 07:07:10||798.2||797.8||798.4||797.8|0
1652166440000|2022-05-10 07:07:20|799.4||799||799.4||798.8||0
1652166450000|2022-05-10 07:07:30|798.8|797.6|797.6|796.6|798.8|797.6|797.6|796.4|1961
1652166460000|2022-05-10 07:07:40|797.4||797.6||797.6||797.4||0
1652166480000|2022-05-10 07:08:00|797.4|797|796.4|795.2|797.4|797|796|795.2|1213
1652166490000|2022-05-10 07:08:10|796.2|794.2|795.6|794|796.8|795.2|795.6|793.2|3581
1652166500000|2022-05-10 07:08:20|795.4|794.2|795.6|794.6|795.6|794.6|795.4|794.2|117
1652166510000|2022-05-10 07:08:30|795.8|794.8|796.2|795|796.2|795.2|795.8|794.8|1539
1652166520000|2022-05-10 07:08:40|796|794.8|795.4|794.2|796|794.8|795.4|794.2|748
1652166530000|2022-05-10 07:08:50|795.6||795.4||795.6||795.4||0
1652166540000|2022-05-10 07:09:00|795.6|794.4|796.2|795.2|796.2|795.2|795.6|794.4|2243
1652166550000|2022-05-10 07:09:10|796|795|795.4|794.2|796|795|795.4|794.2|2182
1652166560000|2022-05-10 07:09:20||794.4||794.4||794.4||794.4|0
1652166570000|2022-05-10 07:09:30|795.2|794.2|795|794|795.2|794.2|794.8|794|409
1652166590000|2022-05-10 07:09:50|795.6|794.4|795.8|794.4|797.4|795.4|795.2|794|1981
1652166600000|2022-05-10 07:10:00|795.6|794.6|795.8|794.4|795.8|794.6|795.6|794.4|0
1652166610000|2022-05-10 07:10:10|796|794.6|795.4|794.4|796.6|795.4|795.4|794.4|819
1652166620000|2022-05-10 07:10:20|795.2|794|793.6|792.4|795.2|794|793.2|792.4|1740
1652166630000|2022-05-10 07:10:30|793.4||793.4||793.6||793.4||0
1652166640000|2022-05-10 07:10:40|793.6|792.6|794.4|793.4|794.6|793.6|793.6|792.6|1330
1652166650000|2022-05-10 07:10:50|794.6|793.6|794.8|794.2|794.8|794.2|794.6|793.4|824
1652166660000|2022-05-10 07:11:00|795.8|794.4|796.6|795|796.8|795.2|795.8|794.4|1672
1652166670000|2022-05-10 07:11:10|796.4||796||796.4||796||0
1652166690000|2022-05-10 07:11:30||794.8||795||795||794.8|0
1652166700000|2022-05-10 07:11:40||794.8||795||795||794.8|0
1652166710000|2022-05-10 07:11:50||794.8||795||795.2||794.8|1
1652166720000|2022-05-10 07:12:00|796.6|795.2|796.6|795.8|797.2|796.4|796.6|795.2|1576
1652166730000|2022-05-10 07:12:10|796.2|795.6|795.6|794.8|796.2|795.6|795.2|794.6|2574
1652166740000|2022-05-10 07:12:20|795.8|795|795.8|795|795.8|795|795.8|794.8|124
1652166750000|2022-05-10 07:12:30|796|795.2|797.6|796.8|797.6|797|796|795.2|2334
1652166760000|2022-05-10 07:12:40|797.4|796.6|797.8|797|797.8|797.2|797.4|796.6|713
1652166770000|2022-05-10 07:12:50|798.4|797.2|798|797.6|798.4|797.6|798|797.2|574
1652166780000|2022-05-10 07:13:00|797.8|797.2|798|797.4|798.6|797.8|797.6|797.2|1107
1652166790000|2022-05-10 07:13:10|798.4|797.6|798.6|797.8|798.6|798|798.4|797.6|974
1652166800000|2022-05-10 07:13:20|798.4|797.6|798.4|797.6|798.4|797.6|798|797.6|660
1652166810000|2022-05-10 07:13:30|798.2|797.4|798.6|797.8|798.6|798|797.6|797|812
1652166820000|2022-05-10 07:13:40|798.8|798.2|799.2|798.2|799.2|798.4|798.8|797.6|810
1652166830000|2022-05-10 07:13:50|799|797.4|798.4|797.6|799.2|797.8|798.4|797.4|294
1652166840000|2022-05-10 07:14:00||797.8||797.8||797.8||797.8|0
1652166850000|2022-05-10 07:14:10|798.6|798|798.8|798.2|799|798.4|798.6|798|254
1652166860000|2022-05-10 07:14:20|799|798|799|798.2|799|798.2|798.8|797.8|422
1652166870000|2022-05-10 07:14:30|799.2|798.4|798.8|798|800|799|798.4|798|9550
1652166880000|2022-05-10 07:14:40|798.6||799||799.2||798.6||0
1652166890000|2022-05-10 07:14:50|798.8|797.6|797.8|797.2|798.8|797.6|797.8|797.2|4054
1652166900000|2022-05-10 07:15:00|797.6|797|797.8|796.8|798.2|797|797.2|796.4|2360
1652166920000|2022-05-10 07:15:20|798.2|797|797.4|796.2|798.2|797.4|797|795.8|4044
1652166930000|2022-05-10 07:15:30||796.4||796.4||796.6||796.4|0
1652166940000|2022-05-10 07:15:40|797.6|796.8|797.8|796.4|798|797.2|797.6|796.4|857
1652166950000|2022-05-10 07:15:50|797.6|796.2|798|797|798|797|797.2|796|441
1652166960000|2022-05-10 07:16:00|798.2|797.2|798.6|797.8|798.6|798.2|798.2|797.2|1241
1652166970000|2022-05-10 07:16:10|799|798|798.2|797.2|799.8|798.6|798.2|797|829
1652166980000|2022-05-10 07:16:20||797||797.2||797.4||797|0
1652166990000|2022-05-10 07:16:30|798.8|797.4|799|797.8|799.2|798.2|798.8|797.4|764
1652167000000|2022-05-10 07:16:40|798.8|797.6|798.4|797.4|798.8|797.6|798|797|1062
1652167010000|2022-05-10 07:16:50|798.6|797.6|798.4|797.4|798.6|797.6|798.4|797.2|0
1652167020000|2022-05-10 07:17:00|798.8|797.6|798.8|797.8|798.8|797.8|798.8|797.6|785
1652167030000|2022-05-10 07:17:10|799.2|798|799.6|798.8|799.8|799|799.2|798|1095
1652167040000|2022-05-10 07:17:20|799.8|799|799.8|798.8|799.8|799.2|799.8|798.8|0
1652167050000|2022-05-10 07:17:30|800|799|799.6|798.6|800.6|799.8|799.4|798.4|3731
1652167060000|2022-05-10 07:17:40|799.8|798.8|800.8|800.2|800.8|800.2|799.8|798.8|800
1652167070000|2022-05-10 07:17:50|801.4|800.4|801.4|800.4|802|801|800.4|800.2|6313
1652167080000|2022-05-10 07:18:00|801.2|800|801.6|800.4|801.6|800.8|801|800|506
1652167090000|2022-05-10 07:18:10|802|800.8|802.4|801.4|802.6|801.8|802|800.8|1736
1652167100000|2022-05-10 07:18:20|802.2|801.6|802|801|802.2|801.6|802|801|2605
1652167110000|2022-05-10 07:18:30|802.2|801.2|805|804.2|805.4|804.4|802.2|801|11987
1652167120000|2022-05-10 07:18:40|804.8|803.8|805|804.4|805|804.4|804.4|803.8|536
1652167130000|2022-05-10 07:18:50|804.8|804|805|804|805|804.2|804.6|804|5180
1652167140000|2022-05-10 07:19:00|804.6|804.2|806.6|805.8|806.6|806|804.6|804|7040
1652167150000|2022-05-10 07:19:10|806.4|805.2|806.2|805.6|806.6|805.8|806.2|805.2|1713
1652167160000|2022-05-10 07:19:20|806.4|805.8|808.2|807|808.2|807|806.4|805.8|2552
1652167170000|2022-05-10 07:19:30|808.4|807.2|808.4|807.4|808.4|807.6|808|807.2|124
1652167180000|2022-05-10 07:19:40|808.2|807.2|807.6|807.2|808.2|807.4|807.2|806.6|6933
1652167190000|2022-05-10 07:19:50|807.8|807|807.6|807|807.8|807|807.6|807|66
1652167200000|2022-05-10 07:20:00|807.4||807.4||807.6||807.4||118
1652167210000|2022-05-10 07:20:10|807.6|807.2|808.6|807.8|808.8|807.8|807.6|807.2|1889
1652167220000|2022-05-10 07:20:20|808.4|807.6|807.8|807|808.4|807.6|807.6|806.6|1360
1652167230000|2022-05-10 07:20:30|808|807.2|807.4|806.6|808|807.2|807.4|806.6|1145
1652167240000|2022-05-10 07:20:40|807.2|806.4|806.6|806.2|807.2|806.4|806.6|806|2300
1652167250000|2022-05-10 07:20:50|806.8||806.8||806.8||806.6||311
1652167260000|2022-05-10 07:21:00|807|805.8|806.6|805.6|807|805.8|806.2|805.6|618
1652167270000|2022-05-10 07:21:10|807|805.8|807|806.4|807|806.4|807|805.6|339
1652167280000|2022-05-10 07:21:20|807.2|806.2|807.6|806.8|807.6|806.8|807.2|806.2|678
1652167290000|2022-05-10 07:21:30|807.4|806.4|807.4|806.4|807.4|806.4|807.4|806.4|194
1652167300000|2022-05-10 07:21:40|807.2|805.8|807.4|806.4|807.4|806.4|806.8|805.8|2769
1652167310000|2022-05-10 07:21:50||806.6||806.6||806.6||806|0
1652167320000|2022-05-10 07:22:00|807.2|806.4|807.4|806.8|807.4|806.8|807.2|806.4|0
1652167340000|2022-05-10 07:22:20|807.6|807|808.4|807.6|808.6|807.8|807.6|807|1620
1652167350000|2022-05-10 07:22:30|808.8|807.8|809.8|809|810.2|809|808.8|807.8|1059
1652167360000|2022-05-10 07:22:40|809.6|808.8|809.4|808.6|809.8|808.8|809.2|808.6|253
1652167370000|2022-05-10 07:22:50|809.2|808.4|808.6|807.8|809.2|808.4|808.4|807.6|1864
1652167380000|2022-05-10 07:23:00|809.4|808|809.4|808.4|809.4|808.4|809.2|808|363
1652167390000|2022-05-10 07:23:10|809.2||809.2||809.4||809.2||1
1652167400000|2022-05-10 07:23:20|809.4||809.4||809.4||809.4||0
1652167410000|2022-05-10 07:23:30|809.2||809.2||809.2||809.2||0
1652167420000|2022-05-10 07:23:40|||||||||494
1652167430000|2022-05-10 07:23:50|809.4||809.2||809.4||809.2||0
1652167440000|2022-05-10 07:24:00||808.6||808.6||808.6||808.4|0
1652167460000|2022-05-10 07:24:20|809.4|808.8|808.8|808.2|809.6|809.2|808.8|808.2|3575
1652167470000|2022-05-10 07:24:30|809.2|807.8|808.6|807.8|809.2|807.8|808.4|807.8|139
1652167490000|2022-05-10 07:24:50|808.4|807.6|807.4|806.8|808.4|807.6|807.4|806.6|1082
1652167500000|2022-05-10 07:25:00|807|806.6|806.6|806|807.4|806.8|806.6|805.6|5808
1652167510000|2022-05-10 07:25:10|806.4|805.2|806.4|805.6|806.8|805.8|806|804.8|2580
1652167520000|2022-05-10 07:25:20|806.2|805.2|806|804.8|806.4|805.2|805.8|804.8|715
1652167530000|2022-05-10 07:25:30|805.8|804|804.8|804|805.8|804|804.6|804|832
1652167540000|2022-05-10 07:25:40|805||804.8||805||804.8||0
1652167560000|2022-05-10 07:26:00||804.2||804||804.2||804|0
1652167570000|2022-05-10 07:26:10|805.4|804.2|805.4|804.4|805.6|805.2|805|804.2|1964
1652167580000|2022-05-10 07:26:20|805.6||805.4||805.6||805.4||0
1652167590000|2022-05-10 07:26:30|805.6||805.4||805.6||805.4||0
1652167600000|2022-05-10 07:26:40|805.6|804.6|805.4|804.6|805.6|804.6|805.4|804.6|0
1652167610000|2022-05-10 07:26:50|805|804.4|805|804|805.4|804.4|804.8|804|524
1652167620000|2022-05-10 07:27:00|804.8||804.8||804.8||804.6||51099
1652167630000|2022-05-10 07:27:10|804.6|803.4|804.4|803.4|804.6|803.6|804.2|803.2|598
1652167640000|2022-05-10 07:27:20|804.2|803.6|804.4|803.4|804.4|803.6|804.2|803.4|0
1652167650000|2022-05-10 07:27:30|804.6|803.6|804.2|803.4|804.6|804.2|804|803.4|1215
1652167660000|2022-05-10 07:27:40|804||804.2||804.2||804||0
1652167670000|2022-05-10 07:27:50|804|803.2|804.2|803.4|804.2|803.4|803.6|802.4|2286
1652167680000|2022-05-10 07:28:00|804|802.8|804.2|803.2|804.2|803.4|804|802.8|200
1652167700000|2022-05-10 07:28:20|804||804||804||804||0
1652167710000|2022-05-10 07:28:30|804.2|803.4|805.2|804|805.6|804.4|804.2|803.4|2977
1652167720000|2022-05-10 07:28:40|805.4|804.2|805.4|804.4|805.6|804.4|805.4|804.2|0
1652167730000|2022-05-10 07:28:50|805.2|804.2|806.8|805.8|806.8|805.8|805.2|804|907
1652167740000|2022-05-10 07:29:00|806.6|805.4|805.8|805.2|806.8|805.6|805.8|805|388
1652167750000|2022-05-10 07:29:10||805.4||805.2||805.4||805.2|0
1652167760000|2022-05-10 07:29:20|805.6||805.6||805.6||805.6||0
1652167770000|2022-05-10 07:29:30|805.4|805|805.6|804.8|805.6|805|805.2|804.6|701
1652167780000|2022-05-10 07:29:40|805.4|804.6|805.2|804.2|805.4|804.6|804.8|804.2|411
1652167790000|2022-05-10 07:29:50|805.4|804.4|805.4|804.8|805.4|804.8|805.2|804.4|0
1652167800000|2022-05-10 07:30:00|805.2|804.4|804.4|803.4|805.2|804.4|803.6|802.4|3193
1652167810000|2022-05-10 07:30:10|804.2|803.2|803.8|802.8|804.4|803.4|803.6|802.6|607
1652167820000|2022-05-10 07:30:20|804|803|804|803.4|804|803.4|804|802.4|196
1652167830000|2022-05-10 07:30:30|803.8|803|804|803|804|803.2|803.8|803|0
1652167840000|2022-05-10 07:30:40|803.8|802.6|803.8|802.8|804|803|803.6|802.6|862
1652167850000|2022-05-10 07:30:50|804|803|803.8|802.8|804|803|803.6|802.8|0
1652167860000|2022-05-10 07:31:00|803.6|802.4|802.6|802.2|803.6|802.6|802.6|802.2|2089
1652167870000|2022-05-10 07:31:10|802.4|802|802|801|802.6|802|802|800.8|1098
1652167880000|2022-05-10 07:31:20|802.2|801.2|801.8|801|802.2|801.6|801.8|801|28
1652167890000|2022-05-10 07:31:30|801.6|800.8|801.6|800.4|801.6|800.8|801.6|800.4|0
1652167900000|2022-05-10 07:31:40|801.8|800.6|801.2|800|801.8|800.6|801.2|800|0
1652167910000|2022-05-10 07:31:50|801|799.6|800.4|799.4|801|799.8|800|798.8|264
1652167920000|2022-05-10 07:32:00|800.6|799.6|799.6|798.8|800.8|800.2|799.6|798.8|2792
1652167930000|2022-05-10 07:32:10|799.4|798.2|799.6|798.6|799.6|798.8|799|798|1481
1652167940000|2022-05-10 07:32:20|800|798.8|800.2|799.2|800.2|799.6|800|798.8|31254
1652167950000|2022-05-10 07:32:30|800|799|799.4|798.2|800|799|799|798.2|1166
1652167960000|2022-05-10 07:32:40||798.4||798.6||798.6||798.2|0
1652167970000|2022-05-10 07:32:50|799.8|798.4|799.4|798.4|799.8|799|799.4|798.4|514
1652167980000|2022-05-10 07:33:00|799.6|798.6|799.4|798.2|799.6|799|799.2|798|574
1652167990000|2022-05-10 07:33:10|799.2|798.4|799.2|798.4|799.2|798.4|799.2|798.4|0
1652168000000|2022-05-10 07:33:20|799.4|798.6|799.6|799|799.6|799|799.4|798.4|2558
1652168030000|2022-05-10 07:33:50|799.8|799.2|801|800|801|800.2|799.8|799.2|5599
1652168040000|2022-05-10 07:34:00|801.6|800.2|801|800|802.2|800.8|800.8|800|2264
1652168050000|2022-05-10 07:34:10|800.8||800.8||800.8||800.8||0
1652168060000|2022-05-10 07:34:20|800.6|799.8|800.8|800|801|800.2|800.4|799.8|2387
1652168070000|2022-05-10 07:34:30|800.6||800.6||800.8||800.4||467
1652168080000|2022-05-10 07:34:40|800.4||800.4||800.6||800.2||3
1652168090000|2022-05-10 07:34:50|800.6|800.2|800.8|800.6|800.8|800.6|800.6|800.2|22
1652168100000|2022-05-10 07:35:00|801|800.4|801.8|801|802|801.2|801|800.2|1236
1652168110000|2022-05-10 07:35:10|802|800.8|803|802|803.2|802.2|802|800.8|598
1652168120000|2022-05-10 07:35:20|802.8|802.2|803.2|802|803.2|802.2|802.8|802|0
1652168130000|2022-05-10 07:35:30|803||803||803.2||802.8||1200
1652168140000|2022-05-10 07:35:40|803.2|802.2|803.2|802.2|803.2|802.2|803.2|802.2|0
1652168150000|2022-05-10 07:35:50|803||803.2||803.2||803||0
1652168160000|2022-05-10 07:36:00|803|802.4|801|800.4|803|802.6|801|800.4|2450
1652168170000|2022-05-10 07:36:10|800.8|799.6|801.8|801|802|801|800.6|799.6|1054
1652168180000|2022-05-10 07:36:20|801.6|800.8|800.8|800.4|801.8|801|800.6|799.8|1270
1652168190000|2022-05-10 07:36:30|801.2|800.6|801.4|800.8|801.4|800.8|801.2|800.4|574
1652168200000|2022-05-10 07:36:40|801.2|800.6|801.2|800.4|801.4|800.6|801.2|800.4|0
1652168210000|2022-05-10 07:36:50|801.4|800.6|801.4|800.6|801.4|800.8|801.4|800.6|0
1652168220000|2022-05-10 07:37:00|801.2||801.2||801.4||801||0
1652168230000|2022-05-10 07:37:10|801.4|800.8|803.2|802.4|803.4|802.4|801.4|800.8|8502
1652168240000|2022-05-10 07:37:20|803.4|802.6|803.2|802.4|803.6|803|802.8|802.2|2116
1652168250000|2022-05-10 07:37:30|803|802.2|802.4|801.8|803|802.4|802.4|801.8|1703
1652168260000|2022-05-10 07:37:40|802.8|802|803|802.2|803|802.6|802.8|802|486
1652168270000|2022-05-10 07:37:50|803.4|802.6|802.2|801.6|803.6|802.6|802.2|801.4|2842
1652168280000|2022-05-10 07:38:00|802|801|802.8|802.2|802.8|802.4|802|801|922
1652168290000|2022-05-10 07:38:10|803|802.4|803|802.4|803|802.4|803|802.2|315
1652168300000|2022-05-10 07:38:20|803.6|802.6|803|802.2|803.6|802.8|802.6|801.8|5326
1652168310000|2022-05-10 07:38:30||802.6||802.6||802.6||802.6|0
1652168320000|2022-05-10 07:38:40|803.2|802.8|803|802.8|803.2|802.8|803|802.6|1876
1652168330000|2022-05-10 07:38:50|802.8|802.6|802.8|802.2|802.8|802.6|802.8|802.2|1036
1652168340000|2022-05-10 07:39:00|802.6|802|802.6|801.8|802.8|802.2|802.4|801.8|3852
1652168350000|2022-05-10 07:39:10|802.4|801.6|802.2|801.4|802.6|801.6|801.8|801.2|1162
1652168360000|2022-05-10 07:39:20|802.4|801.6|802.4|801.6|802.4|801.8|802.4|801.6|0
1652168370000|2022-05-10 07:39:30|802.6|801.8|802.2|801.4|802.6|802|801.6|801.2|1855
1652168380000|2022-05-10 07:39:40|802.4|801.6|802.4|801.8|802.4|801.8|802.4|801.6|0
1652168400000|2022-05-10 07:40:00|802.2||802.2||802.2||802.2||0
1652168410000|2022-05-10 07:40:10|802.4||802.4||802.4||802.4||0
1652168420000|2022-05-10 07:40:20|802.6|802|802.8|802|802.8|802.4|802.6|802|2634
1652168430000|2022-05-10 07:40:30|802.6||802.8||802.8||802.6||0
1652168440000|2022-05-10 07:40:40|802.6|801.8|802.2|801.8|802.8|801.8|802.2|801.8|346
1652168450000|2022-05-10 07:40:50|802|801.4|801.8|801.4|802|801.4|801.8|801.4|35
1652168460000|2022-05-10 07:41:00|||||||||515
1652168480000|2022-05-10 07:41:20|801.6|801.2|801.8|801.4|801.8|801.4|801.6|801|1484
1652168490000|2022-05-10 07:41:30|801.6|801.6|801.6|801|801.8|801.6|801.6|801|1994
1652168500000|2022-05-10 07:41:40|801.4|800.8|801.6|801|801.6|801|801.2|800.6|4660
1652168510000|2022-05-10 07:41:50|801.8|801.2|801.2|800.4|801.8|801.4|801|800.2|3314
1652168520000|2022-05-10 07:42:00|801||801.2||801.2||801||4115
1652168530000|2022-05-10 07:42:10|801|800|800.6|799.8|801|800.2|800.2|799.8|1355
1652168540000|2022-05-10 07:42:20|800.4||800.4||800.4||800.2||177
1652168550000|2022-05-10 07:42:30|800.2|799.6|800.2|799.6|800.2|799.6|800|799.6|129
1652168560000|2022-05-10 07:42:40|800|799.2|800.2|799.4|800.2|799.4|800|799.2|0
1652168570000|2022-05-10 07:42:50|800|799.2|799.4|798.6|800|799.2|799.2|798.6|1334
1652168580000|2022-05-10 07:43:00|799.2|798.2|798.4|797.6|799.4|798.2|798|797.4|234
1652168590000|2022-05-10 07:43:10|798.6|797.8|799.2|798.6|799.2|798.8|798.6|797.6|4712
1652168600000|2022-05-10 07:43:20|799.4|798.8|799.4|798.8|799.4|799|799.4|798.8|437
1652168610000|2022-05-10 07:43:30|799.2|799|799|798.4|799.4|799.2|799|798.4|2842
1652168620000|2022-05-10 07:43:40|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|20
1652168630000|2022-05-10 07:43:50|799||799||799||799||0
1652168640000|2022-05-10 07:44:00||798.2||798.4||798.4||798.2|102
1652168650000|2022-05-10 07:44:10||798.2||798.2||798.2||798.2|0
1652168660000|2022-05-10 07:44:20||798.4||798.4||798.4||798.4|0
1652168670000|2022-05-10 07:44:30||798.2||798.2||798.4||798.2|0
1652168690000|2022-05-10 07:44:50|798.8|798|798.6|798|798.8|798|798.6|798|1195
1652168700000|2022-05-10 07:45:00|798.8|798.2|799|798.4|799|798.6|798.8|798.2|1800
1652168710000|2022-05-10 07:45:10|798.8|798.2|798.4|797.6|798.8|798.2|798.2|797.6|542
1652168720000|2022-05-10 07:45:20|798.2||798||798.2||798||1268
1652168730000|2022-05-10 07:45:30|798.2|797.8|798.6|797.6|798.8|798.2|798.2|797.6|2285
1652168740000|2022-05-10 07:45:40|798.4|797.4|798|797.4|798.4|797.4|798|797.4|877
1652168770000|2022-05-10 07:46:10|797.8|796.8|797.8|797|798|797.4|797.4|796.8|407
1652168780000|2022-05-10 07:46:20|797.6|796.8|796.6|796.2|797.6|796.8|796.6|796.2|1240
1652168790000|2022-05-10 07:46:30|796.4|795.6|796.4|795.6|796.4|795.6|796.4|795.6|368
1652168800000|2022-05-10 07:46:40|796.2|795.8|796.4|795.8|796.4|796|796|795.2|2906
1652168810000|2022-05-10 07:46:50|796.2|795.4|796.4|795.6|796.4|795.8|796|795|867
1652168820000|2022-05-10 07:47:00|796.6|795.8|797.4|796.8|797.4|797.2|796.6|795.8|7278
1652168840000|2022-05-10 07:47:20|797.2||797.2||797.2||797.2||0
1652168850000|2022-05-10 07:47:30|797|796.6|796.6|796.2|797|796.8|796.6|796.2|6645
1652168870000|2022-05-10 07:47:50|797|796.4|797.2|796.2|797.4|796.8|797|796.2|3214
1652168880000|2022-05-10 07:48:00|797|796.4|797.4|796.8|797.4|796.8|797|796.2|1562
1652168890000|2022-05-10 07:48:10|797.2|796.6|797|796.6|797.2|796.6|797|796.4|2963
1652168900000|2022-05-10 07:48:20|797.2|796.4|797|796.4|797.2|796.4|797|796.4|3059
1652168910000|2022-05-10 07:48:30|796.8|796.2|796.8|796.4|797|796.4|796.4|796.2|1037
1652168920000|2022-05-10 07:48:40|797|796.6|797|796.6|797.4|796.8|797|796.6|4877
1652168930000|2022-05-10 07:48:50|796.6|796.8|797|796.4|797|796.8|796.6|796.4|1380
1652168940000|2022-05-10 07:49:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|571
1652168950000|2022-05-10 07:49:10|796.6|795.8|796|795.4|796.6|795.8|795.8|795.4|684
1652168960000|2022-05-10 07:49:20|795.8|795|795.8|795|795.8|795.2|795.4|795|591
1652168970000|2022-05-10 07:49:30|795.6||795.6||795.6||795.4||628
1652168990000|2022-05-10 07:49:50|795.4|794.6|795.4|794.8|795.6|795|795.2|794.6|2016
1652169000000|2022-05-10 07:50:00|795.2|794.6|795|794.2|795.2|794.6|794.6|793.8|2572
1652169020000|2022-05-10 07:50:20|794.8||795||795||794.8||0
1652169030000|2022-05-10 07:50:30|794.8|794|793.8|793|794.8|794|793.6|793|941
1652169040000|2022-05-10 07:50:40|793.6||793.4||793.6||793.4||0
1652169050000|2022-05-10 07:50:50|793.2|793.2|793.6|793|793.6|793.2|793.2|793|900
1652169060000|2022-05-10 07:51:00|793.4|792.6|793.4|792.6|793.6|792.8|793|792.4|627
1652169070000|2022-05-10 07:51:10|793|792.4|793|792.2|793|792.4|793|792|244
1652169080000|2022-05-10 07:51:20|792.8|792|793|792|793|792|792.8|791.8|1070
1652169100000|2022-05-10 07:51:40|792.8||792.8||793||792.8||0
1652169110000|2022-05-10 07:51:50|792.6|792.2|792.8|792.4|793.4|793|792.4|792.2|7996
1652169120000|2022-05-10 07:52:00|793|792.6|793|792.4|793.6|793.4|792.8|792.4|7844
1652169130000|2022-05-10 07:52:10|792.8||792.8||792.8||792.8||0
1652169150000|2022-05-10 07:52:30|792.6|792|792.8|792|792.8|792.2|792|791.4|3046
1652169160000|2022-05-10 07:52:40|792.6||792.8||792.8||792.6||0
1652169170000|2022-05-10 07:52:50|792.6|792.2|792.6|792|792.6|792.2|792.6|792|0
1652169180000|2022-05-10 07:53:00|792.4|791.8|792.6|792|792.6|792|792.4|791.8|138
1652169190000|2022-05-10 07:53:10|792.4||792.4||792.6||792.4||93
1652169210000|2022-05-10 07:53:30|792.2|791.8|791.8|791.4|792.2|791.8|791.8|791.4|460
1652169220000|2022-05-10 07:53:40|791.6|791|791.6|791|791.6|791|791.6|791|145
1652169230000|2022-05-10 07:53:50|791.4|790.8|791|790.4|791.4|790.8|791|790.2|812
1652169240000|2022-05-10 07:54:00|790.8|790|791|790.2|791|790.2|790.6|790|906
1652169250000|2022-05-10 07:54:10|790.8|790|790.2|789.4|791|790|790|789.4|5755
1652169260000|2022-05-10 07:54:20|790||790||790.2||789.8||557
1652169270000|2022-05-10 07:54:30|790.2|789.6|790|789|790.2|789.6|789|788.4|7340
1652169280000|2022-05-10 07:54:40|789.8|788.8|789.4|788.6|790|789|789.4|788.6|650
1652169290000|2022-05-10 07:54:50|789.6|788.4|788.6|788|789.6|788.6|788.6|788|641
1652169300000|2022-05-10 07:55:00|788.4|787.8|788.6|788|788.8|788|788|787.6|963
1652169310000|2022-05-10 07:55:10|788.8|788.2|788.8|787.8|788.8|788.2|788.4|787.6|1642
1652169320000|2022-05-10 07:55:20|788.4|788|789.2|788.6|789.2|788.8|788.4|788|4772
1652169340000|2022-05-10 07:55:40|789|788.8|788.4|787.8|789|788.8|788|787.6|4119
1652169350000|2022-05-10 07:55:50|788.8|788|790|789.2|790|789.2|788.6|788|4023
1652169360000|2022-05-10 07:56:00|790.2|789.4|790.4|789.6|790.6|789.8|789.8|788.8|4997
1652169370000|2022-05-10 07:56:10|790|789.4|790|789.2|790|789.4|789.6|788.6|2120
1652169380000|2022-05-10 07:56:20|||||||||124
1652169400000|2022-05-10 07:56:40|789.8|788.6|789.4|788.6|789.8|788.6|789.4|788.6|237
1652169420000|2022-05-10 07:57:00|790|788.8|790.4|789.6|790.4|789.6|790|788.8|5041
1652169430000|2022-05-10 07:57:10|790.2||790.4||790.4||790.2||0
1652169440000|2022-05-10 07:57:20|790.2||790.4||790.4||790.2||0
1652169450000|2022-05-10 07:57:30|790|789.8|790.4|789.8|790.4|789.8|790|789.8|1817
1652169460000|2022-05-10 07:57:40|790.6|790|790.8|789.8|791|790.4|790.6|789.8|3742
1652169470000|2022-05-10 07:57:50|790.6|789.6|790.4|789.6|790.8|789.8|790|789.4|1848
1652169480000|2022-05-10 07:58:00|790.6||790.4||790.6||790.4||3
1652169490000|2022-05-10 07:58:10|790.6|789.8|790.6|789.8|790.6|790|790.4|789.8|1423
1652169500000|2022-05-10 07:58:20|790.4|789.6|790|789.4|790.4|789.6|789.8|789.4|633
1652169530000|2022-05-10 07:58:50|789.8|788.8|790|789|790|789.4|789.4|788.6|1353
1652169540000|2022-05-10 07:59:00|789.6|788.8|790|789|790|789|789.6|788.8|153
1652169550000|2022-05-10 07:59:10|790.2|789.2|790.4|789.8|790.4|789.8|790.2|789.2|1472
1652169590000|2022-05-10 07:59:50|790.2|789.6|790.2|789.4|790.2|789.8|789.8|789.4|732
1652169610000|2022-05-10 08:00:10|790.4|789.6|790.4|789.4|790.4|789.6|790.2|789.4|0
1652169620000|2022-05-10 08:00:20||789.6||789.4||789.6||789.4|0
1652169630000|2022-05-10 08:00:30|790.2|789.6|790.4|789.6|790.4|789.6|790.2|789.6|0
1652169640000|2022-05-10 08:00:40|790.2|789.4|790|789.4|790.4|789.4|790|789.4|216
1652169650000|2022-05-10 08:00:50|789.8|789|789.2|789|789.8|789|789.2|788.8|404
1652169660000|2022-05-10 08:01:00|789|788.8|788.8|787.8|789.2|788.8|788.4|787.6|587
1652169670000|2022-05-10 08:01:10|788.6||788.6||788.6||788.6||0
1652169680000|2022-05-10 08:01:20||787.6||788||788||787.6|0
1652169690000|2022-05-10 08:01:30|||||||||50
1652169700000|2022-05-10 08:01:40|788.8|788.2|789.2|788.6|789.2|789|788.8|788.2|1671
1652169710000|2022-05-10 08:01:50|789.4|788.4|789.6|788.8|789.6|788.8|789.4|788.4|1085
1652169720000|2022-05-10 08:02:00|789.4|789|789.6|788.8|789.6|789|789.4|788.8|0
1652169730000|2022-05-10 08:02:10|789.2|788.6|788.8|788|789.2|788.6|788.8|788|685
1652169740000|2022-05-10 08:02:20|789|788.2|788.8|788.2|789|788.2|788.8|788.2|0
1652169750000|2022-05-10 08:02:30|788.6|788|787.6|786.6|788.8|788|787.6|786.4|500
1652169760000|2022-05-10 08:02:40|787.4|786.4|787.4|786.6|787.6|786.8|787|786|318
1652169770000|2022-05-10 08:02:50|787.6|786.8|787.4|786.8|787.8|787|787.4|786.8|18
1652169780000|2022-05-10 08:03:00|787.6||787.4||787.6||787.4||0
1652169790000|2022-05-10 08:03:10|787.6|787|787.6|786.8|787.6|787|787.4|786.8|0
1652169800000|2022-05-10 08:03:20|787.4|787|787.6|786.8|787.6|787|787.4|786.8|0
1652169810000|2022-05-10 08:03:30|787.4||787.6||787.6||787.4||0
1652169820000|2022-05-10 08:03:40|787.4||787.6||787.6||787.4||0
1652169830000|2022-05-10 08:03:50|787.4|786.4|786.8|786.4|787.4|786.4|786.6|786.4|238
1652169840000|2022-05-10 08:04:00|787||787||787.2||787||0
1652169850000|2022-05-10 08:04:10|787.2|786.6|787.6|787|787.6|787|787.2|786.6|367
1652169860000|2022-05-10 08:04:20||786.8||787||787||786.8|0
1652169870000|2022-05-10 08:04:30|787.8|787.2|788.2|787.6|788.2|787.8|787.8|787.2|1430
1652169880000|2022-05-10 08:04:40|788|787.4|787.8|786.8|788|787.4|787.6|786.8|424
1652169890000|2022-05-10 08:04:50||787||787||787.2||787|0
1652169900000|2022-05-10 08:05:00|787.6||787.8||787.8||787.4||341
1652169910000|2022-05-10 08:05:10|||||||||500
1652169920000|2022-05-10 08:05:20|788|787.2|787.8|787.2|788|787.2|787.8|787.2|600
1652169930000|2022-05-10 08:05:30|787.6|787.4|788.4|787.6|788.4|787.6|787.6|787.4|1169
1652169940000|2022-05-10 08:05:40|788.2||788.4||788.4||788.2||0
1652169950000|2022-05-10 08:05:50|788.2||788.2||788.4||788||0
1652169960000|2022-05-10 08:06:00|788|787.4|786.8|786.4|788|787.4|786.8|786|1046
1652169970000|2022-05-10 08:06:10|786.6|786|786.2|785.2|786.6|786|786.2|785.2|1102
1652169980000|2022-05-10 08:06:20||785.4||785.2||785.4||785.2|0
1652169990000|2022-05-10 08:06:30|786.4|785.6|786.4|785.8|786.8|786|786.4|785.2|3395
1652170000000|2022-05-10 08:06:40|786.2||786.4||786.4||786.2||0
1652170010000|2022-05-10 08:06:50|786.2|785.6|785.8|784.8|786.2|785.6|785.8|784.8|1013
1652170020000|2022-05-10 08:07:00|786|785|786.4|785.6|786.4|785.8|786|785|144
1652170030000|2022-05-10 08:07:10||785.4||785.6||785.6||785.4|10
1652170040000|2022-05-10 08:07:20|786.2|785.4|786|785.2|786.2|785.6|786|785.2|0
1652170050000|2022-05-10 08:07:30|786.2|785.4|786.2|785.2|786.4|785.4|786.2|785.2|319
1652170060000|2022-05-10 08:07:40||785.4||785.4||785.4||785.2|850
1652170070000|2022-05-10 08:07:50|786.4|785.6|786.4|785.4|786.4|785.8|786.4|785.4|84
1652170080000|2022-05-10 08:08:00|786.2|785.2|786.2|785.2|786.2|785.4|786|785.2|0
1652170090000|2022-05-10 08:08:10|786.4|785.4|786.2|785.8|786.6|785.8|786|785.4|2158
1652170100000|2022-05-10 08:08:20|786.4||786.6||786.6||786.4||1069
1652170120000|2022-05-10 08:08:40||786||786||786||786|0
1652170140000|2022-05-10 08:09:00|786.4||786.4||786.4||786.4||0
1652170150000|2022-05-10 08:09:10|786.2|785.6|786.4|785.8|786.4|785.8|786.2|785.4|311
1652170160000|2022-05-10 08:09:20|786.6|786|786.6|786|786.6|786|786.6|785.8|388
1652170170000|2022-05-10 08:09:30|786.4||786.6||786.6||786.4||0
1652170180000|2022-05-10 08:09:40|786.8|786.2|787.6|787|788|787|786.8|786.2|1229
1652170190000|2022-05-10 08:09:50|788|787.2|788.6|787.8|788.6|788|788|787.2|440
1652170200000|2022-05-10 08:10:00|788.4|787.4|788.6|787.6|788.6|787.6|787.8|787.2|886
1652170210000|2022-05-10 08:10:10|788.4||788.4||788.4||788.4||0
1652170220000|2022-05-10 08:10:20|788.2|787.4|788.4|787.6|788.4|787.6|787.8|787.4|510
1652170230000|2022-05-10 08:10:30|788.2||788.2||788.4||788.2||0
1652170240000|2022-05-10 08:10:40|788.4||788.2||788.4||788.2||0
1652170250000|2022-05-10 08:10:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1652170260000|2022-05-10 08:11:00|788.6|788|789.4|788.4|789.4|788.6|788.6|788|2722
1652170270000|2022-05-10 08:11:10|789.2|788.2|788.8|788.2|789.4|788.2|788.6|788.2|363
1652170280000|2022-05-10 08:11:20|788.6|788|788|787.4|788.6|788|788|787.4|5473
1652170290000|2022-05-10 08:11:30|788.4|787.6|788.4|787.6|788.4|787.8|788.4|787.4|748
1652170300000|2022-05-10 08:11:40||787.8||788||788||787.6|0
1652170310000|2022-05-10 08:11:50|788.6|787.8|788.8|788|788.8|788.2|788.6|787.8|147
1652170320000|2022-05-10 08:12:00||788.2||788.2||788.4||788.2|126
1652170330000|2022-05-10 08:12:10|789|788.4|789|788.4|789|788.6|788.6|788.4|1024
1652170340000|2022-05-10 08:12:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.4|421
1652170350000|2022-05-10 08:12:30|789.4|788.8|789.4|788.8|789.6|789.4|789.2|788.8|6632
1652170360000|2022-05-10 08:12:40|789.2|788.4|788.6|788|789.2|788.4|788.4|788|1368
1652170370000|2022-05-10 08:12:50||788.2||788.2||788.2||788|1193
1652170380000|2022-05-10 08:13:00|789.2||789||789.2||789||659
1652170390000|2022-05-10 08:13:10|788.8|788|788.6|788|788.8|788|788.4|788|643
1652170400000|2022-05-10 08:13:20|788.8||788.6||788.8||788.6||0
1652170410000|2022-05-10 08:13:30|788.4|787.8|788|787.4|788.4|787.8|788|787.2|5319
1652170420000|2022-05-10 08:13:40|787.8|787|787.8|787|788.2|787.2|787.6|786.8|1359
1652170430000|2022-05-10 08:13:50|787.6|786.6|788|787.6|788|787.6|787.4|786.6|1007
1652170440000|2022-05-10 08:14:00|787.6|787.4|788|787.4|788|787.4|787.6|787|1242
1652170450000|2022-05-10 08:14:10|787.8|786.8|788|786.8|788|786.8|787.4|786.6|294
1652170460000|2022-05-10 08:14:20|787.8|787|787.8|786.8|787.8|787|787.8|786.8|0
1652170470000|2022-05-10 08:14:30|787.6|786.6|787.4|786.8|787.6|786.8|787.2|786.6|99
1652170500000|2022-05-10 08:15:00|787.2|786.6|787.2|786.4|787.2|786.6|786.8|786.2|235
1652170510000|2022-05-10 08:15:10|787||787.2||787.2||787||0
1652170520000|2022-05-10 08:15:20|787.6|786.6|788|787.2|788|787.4|787.6|786.6|3129
1652170530000|2022-05-10 08:15:30|788.2|787.4|789|788.2|789.2|788.4|788.2|787.4|1644
1652170550000|2022-05-10 08:15:50|789.2|788.4|789|788.4|789.2|788.4|789|788.4|0
1652170560000|2022-05-10 08:16:00|788.8||788.8||788.8||788.8||0
1652170570000|2022-05-10 08:16:10|789|788.6|789|788.6|789|788.6|789|788.6|364
1652170590000|2022-05-10 08:16:30|788.8|788.4|788.6|788.4|789|788.4|788.6|788.4|762
1652170600000|2022-05-10 08:16:40|788.8||788.8||788.8||788.8||0
1652170610000|2022-05-10 08:16:50|788.6|788|788.6|788|788.6|788|788.6|788|3
1652170620000|2022-05-10 08:17:00|788.4||788.4||788.4||788.4||0
1652170630000|2022-05-10 08:17:10|788.2|787.6|789|788|789|788|788.2|787.6|586
1652170640000|2022-05-10 08:17:20|788.8|788.2|788.8|788|788.8|788.2|788.8|788|14088
1652170650000|2022-05-10 08:17:30|||||||||6300
1652170660000|2022-05-10 08:17:40|789|788.2|789|788.6|789|788.6|789|788.2|195
1652170670000|2022-05-10 08:17:50|788.8|788|789|788.6|789|788.6|788.8|788|363
1652170690000|2022-05-10 08:18:10|789.2|788.8|788.8|788.2|789.4|789.2|788.8|788|4032
1652170700000|2022-05-10 08:18:20|789.4|788.4|789.4|788.6|789.4|788.6|789.4|788.4|331
1652170710000|2022-05-10 08:18:30|789.2|788.2|789|788.2|789.2|788.2|788.8|788.2|474
1652170720000|2022-05-10 08:18:40|789.2|788.4|789.2|788.4|789.2|788.4|789|788.2|0
1652170730000|2022-05-10 08:18:50|789|788.2|789|788.4|789|788.4|788.8|788.2|251
1652170740000|2022-05-10 08:19:00|788.8||788.8||788.8||788.8||0
1652170760000|2022-05-10 08:19:20|789.2|788.6|789.2|788.4|789.2|788.6|789.2|788.4|321
1652170770000|2022-05-10 08:19:30||788.6||788.8||788.8||788.6|0
1652170790000|2022-05-10 08:19:50|789|788.6|789|788.6|789.2|788.6|789|788.6|140
1652170800000|2022-05-10 08:20:00||788.2||788.2||788.2||788.2|142
1652170810000|2022-05-10 08:20:10|789.2|788.4|789|788.2|789.2|788.4|789|788.2|0
1652170830000|2022-05-10 08:20:30|788.8|787.8|787.6|786.6|788.8|787.8|787.6|786.6|505
1652170840000|2022-05-10 08:20:40|787.8|786.8|787.6|786.6|787.8|786.8|787.6|786.6|0
1652170850000|2022-05-10 08:20:50||786.8||786.8||786.8||786.8|0
1652170860000|2022-05-10 08:21:00|788|787|788|787.4|788|787.4|787.8|786.8|1059
1652170870000|2022-05-10 08:21:10||787.2||787.2||787.2||787.2|0
1652170880000|2022-05-10 08:21:20|787.8|787|787.6|786.8|787.8|787|787.6|786.8|508
1652170890000|2022-05-10 08:21:30|787.4||787.4||787.4||787.4||0
1652170910000|2022-05-10 08:21:50|787.2|786.4|785.8|785|787.2|786.4|785.8|784.8|516
1652170920000|2022-05-10 08:22:00|785.6|784.8|785.6|784.8|785.6|784.8|785.4|784.6|341
1652170930000|2022-05-10 08:22:10|785.4|784.6|785.4|784.6|785.4|784.6|785.4|784.6|0
1652170940000|2022-05-10 08:22:20|785.2|784.2|785.6|785|785.8|785.2|785|784.2|699
1652170950000|2022-05-10 08:22:30|785.4|785.2|784.8|783.8|785.6|785.2|784.8|783.8|617
1652170960000|2022-05-10 08:22:40|785|784|784.8|784|785|784.2|784.8|783.8|0
1652170970000|2022-05-10 08:22:50|785|784.2|785.2|784.4|785.2|784.4|785|784.2|1196
1652170980000|2022-05-10 08:23:00|785|784.2|784.8|784|785.2|784.2|784.8|784|0
1652170990000|2022-05-10 08:23:10|784.6|783.2|784|783.2|784.6|783.2|784|783.2|137
1652171000000|2022-05-10 08:23:20||783||783||783.2||783|0
1652171020000|2022-05-10 08:23:40||783.2||783.2||783.2||783.2|0
1652171040000|2022-05-10 08:24:00|783.8|783|783|782.4|783.8|783|782.6|782.4|2561
1652171060000|2022-05-10 08:24:20|782.8||783||783||782.8||0
1652171070000|2022-05-10 08:24:30|782.8|782.2|781.8|781|782.8|782.2|781.4|780.6|3107
1652171080000|2022-05-10 08:24:40|781.6||781.8||781.8||781.6||795
1652171100000|2022-05-10 08:25:00|781.6|780.2|781.4|780.6|781.6|781|781.2|780.2|1902
1652171110000|2022-05-10 08:25:10|781.2|780.2|781|780.2|781.2|780.2|780.8|780.2|164
1652171130000|2022-05-10 08:25:30|780.8||780.8||781||780.8||457
1652171140000|2022-05-10 08:25:40|780.6||780.8||780.8||780.6||58
1652171150000|2022-05-10 08:25:50|780.6|780.4|781.2|780.4|781.2|780.4|780.6|780.4|880
1652171170000|2022-05-10 08:26:10|||||||||290
1652171180000|2022-05-10 08:26:20|781.4|780.6|780.8|780.2|781.4|781|780.6|780.2|2582
1652171190000|2022-05-10 08:26:30|780.6|780|779.2|778.6|780.6|780|779.2|778.6|5678
1652171210000|2022-05-10 08:26:50|779|778|778.6|778|779.2|778|778.6|778|240
1652171220000|2022-05-10 08:27:00|778.8||778.8||779||778.8||2176
1652171230000|2022-05-10 08:27:10||778.2||778||778.2||778|0
1652171240000|2022-05-10 08:27:20|779|778.2|778.8|778|779|778.4|778.8|778|1545
1652171250000|2022-05-10 08:27:30|778.6|777.4|778|777|778.6|778|778|777|2059
1652171260000|2022-05-10 08:27:40||777.2||777||777.2||777|322
1652171280000|2022-05-10 08:28:00|777.8|776.8|777.4|776.4|777.8|776.8|777.4|776.4|0
1652171290000|2022-05-10 08:28:10|777.2|776|777.2|776.2|777.2|776.2|777|776|0
1652171300000|2022-05-10 08:28:20|777|776|776.6|775.8|777|776|776.4|775.6|810
1652171310000|2022-05-10 08:28:30|776.4||776.6||776.6||776.4||0
1652171330000|2022-05-10 08:28:50|776.4|775.6|775.8|775|776.4|775.6|775.8|775|484
1652171340000|2022-05-10 08:29:00|775.6||775.6||775.8||775.6||323
1652171350000|2022-05-10 08:29:10|775.4|774.4|775|774.2|775.4|774.4|775|774.2|208
1652171360000|2022-05-10 08:29:20|774.8||774.8||774.8||774.8||315
1652171370000|2022-05-10 08:29:30|774.6|773.8|774.4|773.8|774.8|773.8|774.4|773.8|112
1652171380000|2022-05-10 08:29:40|774.2|773.2|774|773.2|774.2|773.2|774|772.8|378
1652171390000|2022-05-10 08:29:50|773.8|773|773.8|772.8|773.8|773|773.8|772.4|0
1652171400000|2022-05-10 08:30:00|774|773|774.4|773.6|774.4|773.8|774|772.8|3355
1652171410000|2022-05-10 08:30:10|774.6|773.8|774.8|773.6|775.2|774.6|774.4|773.2|3813
1652171420000|2022-05-10 08:30:20||773.8||774||774||773.8|0
1652171430000|2022-05-10 08:30:30|775.2|774.2|775.2|774.4|775.2|774.4|775.2|774.2|598
1652171440000|2022-05-10 08:30:40|775.4|774.6|775.8|775.2|776.2|775.2|775.4|774.6|789
1652171450000|2022-05-10 08:30:50|776|775.4|777.4|776.2|777.4|776.2|776|775.4|116
1652171460000|2022-05-10 08:31:00|777.6||777.4||777.6||777.4||0
1652171470000|2022-05-10 08:31:10||776.4||776.4||776.4||776.2|0
1652171480000|2022-05-10 08:31:20|777.6|776.6|777.6|776.8|777.6|777|776.8|775.8|3319
1652171500000|2022-05-10 08:31:40|777.8|777|777.8|777.2|777.8|777.2|777.8|776.8|2755
1652171520000|2022-05-10 08:32:00|778|777.4|778|777.4|778|777.4|778|777.4|429
1652171550000|2022-05-10 08:32:30|777.8|777.6|778|777.6|778|777.6|777.8|777.4|2257
1652171560000|2022-05-10 08:32:40|778.2|777.8|778.4|778|778.4|778|778.2|777.6|4871
1652171570000|2022-05-10 08:32:50|778.2|777.8|778.4|777.8|778.4|777.8|778.2|777.8|1509
1652171580000|2022-05-10 08:33:00|||||||||788
1652171590000|2022-05-10 08:33:10|||||||||127
1652171610000|2022-05-10 08:33:30|778.2|777.6|778.6|778|778.6|778|778.2|777.6|1466
1652171640000|2022-05-10 08:34:00|778.4|777.8|778.2|777.6|778.6|777.8|778|777.4|1078
1652171650000|2022-05-10 08:34:10|778.4||778.4||778.4||778.4||0
1652171660000|2022-05-10 08:34:20|778.2|777.2|778.6|778|778.6|778.2|778|777.2|921
1652171670000|2022-05-10 08:34:30|778.4|777.8|778.6|777.8|778.6|777.8|778.2|777.2|1159
1652171700000|2022-05-10 08:35:00|778.4|777.4|778.2|777.4|778.6|777.4|778.2|777.4|110
1652171710000|2022-05-10 08:35:10|778|777|777.8|777.2|778|777.2|777.8|777|196
1652171720000|2022-05-10 08:35:20|778|777.4|778.2|777.4|778.4|777.6|778|777.2|0
1652171730000|2022-05-10 08:35:30|778.4||778.4||778.4||778.4||0
1652171740000|2022-05-10 08:35:40|778.6|777.6|778.6|777.8|778.6|777.8|778.6|777.6|0
1652171750000|2022-05-10 08:35:50|778.4|777.6|778.4|777.4|778.4|777.6|778.4|777.4|0
1652171760000|2022-05-10 08:36:00|778.2|777.6|778|777.2|778.2|777.6|777.6|777.2|321
1652171770000|2022-05-10 08:36:10|777.8||778.2||778.2||777.8||0
1652171780000|2022-05-10 08:36:20|778.6|777.4|778.6|777.8|778.6|777.8|778.6|777.2|200
1652171790000|2022-05-10 08:36:30|778.4|777.6|778|777.4|778.4|777.6|778|777|553
1652171800000|2022-05-10 08:36:40|777.8|777|777.6|777|777.8|777|777.2|776.6|451
1652171810000|2022-05-10 08:36:50|777.8|777.2|778.4|777.6|778.4|777.6|777.8|777.2|2789
1652171820000|2022-05-10 08:37:00|778.2|777.2|777.2|776.6|778.2|777.2|777|776.6|574
1652171840000|2022-05-10 08:37:20|777.4|776.8|778.2|777.6|778.2|777.8|777.4|776.8|990
1652171850000|2022-05-10 08:37:30|778.4|777.8|778|777.2|778.6|778.4|777.8|777.2|2033
1652171860000|2022-05-10 08:37:40|778.4|777.4|778|777.6|778.4|778|778|777.2|1337
1652171880000|2022-05-10 08:38:00|777.8|777.4|778|777.2|778|777.4|777.6|776.6|445
1652171890000|2022-05-10 08:38:10||777||777.2||777.2||777|0
1652171900000|2022-05-10 08:38:20||777.4||777.4||777.4||777.4|25
1652171910000|2022-05-10 08:38:30|778.4|777.6|778.4|777.8|778.4|777.8|778.4|777.6|142
1652171920000|2022-05-10 08:38:40|778.6|777.6|778.6|778|778.6|778|778.6|777.6|540
1652171930000|2022-05-10 08:38:50|778.4|777.6|778.6|777.8|778.6|777.8|778.2|777.6|274
1652171940000|2022-05-10 08:39:00||778||777.8||778||777.8|0
1652171960000|2022-05-10 08:39:20|778.4||778.6||778.6||778.4||0
1652171980000|2022-05-10 08:39:40|778.4|778|778.4|777.4|778.6|778|778.2|777.4|624
1652171990000|2022-05-10 08:39:50|778.2||778.4||778.4||778.2||0
1652172000000|2022-05-10 08:40:00|778.2|777.2|777.6|777.2|778.2|777.2|777.6|777.2|124
1652172010000|2022-05-10 08:40:10|777.8|777.4|778|777.4|778|777.4|777.8|777.2|74
1652172020000|2022-05-10 08:40:20|777.8|777.2|778|777.2|778|777.2|777.8|777.2|0
1652172040000|2022-05-10 08:40:40|777.8|777|777.4|777|777.8|777|777.2|776.4|758
1652172050000|2022-05-10 08:40:50|777.2||777.4||777.4||777.2||0
1652172060000|2022-05-10 08:41:00|777.2||777.4||777.4||777.2||0
1652172070000|2022-05-10 08:41:10|777.2||777.4||777.4||777.2||0
1652172080000|2022-05-10 08:41:20|777.2|776.8|777.2|776.2|777.2|776.8|776.8|776.2|148
1652172090000|2022-05-10 08:41:30||776.4||776.6||776.6||776.4|0
1652172100000|2022-05-10 08:41:40|777||777||777||777||0
1652172110000|2022-05-10 08:41:50|||||||||190
1652172120000|2022-05-10 08:42:00|776.8|776.2|777|776.2|777|776.2|776.8|776.2|162
1652172130000|2022-05-10 08:42:10|776.8||777||777||776.8||214
1652172140000|2022-05-10 08:42:20||776.4||776.4||776.4||776.4|0
1652172150000|2022-05-10 08:42:30||776.2||776.4||776.4||776.2|0
1652172160000|2022-05-10 08:42:40||776.2||776.2||776.4||776.2|0
1652172180000|2022-05-10 08:43:00|777.2|776.4|777.4|777|777.4|777|777.2|776.4|2576
1652172190000|2022-05-10 08:43:10|777.2|776.6|777.4|776.6|777.4|776.6|777.2|776.6|7
1652172200000|2022-05-10 08:43:20||776.8||776.6||776.8||776.6|790
1652172210000|2022-05-10 08:43:30|777.2|776.2|777.4|776.8|777.4|776.8|777|776.2|420
1652172220000|2022-05-10 08:43:40|777.6|777|777.2|776.8|777.6|777.2|777|776.8|1075
1652172230000|2022-05-10 08:43:50|776.8|776.4|776.6|776.2|776.8|776.4|776.6|776.2|427
1652172240000|2022-05-10 08:44:00|776.4|775.4|776.6|776|776.6|776.2|776|775.4|626
1652172250000|2022-05-10 08:44:10|776.8|776.2|776.8|776.4|777|776.4|776.8|776.2|1184
1652172260000|2022-05-10 08:44:20|777|776.6|777.2|776.6|777.4|776.8|777|776.6|519
1652172270000|2022-05-10 08:44:30|777.4|776.8|777.2|776.6|777.4|776.8|777.2|776.6|0
1652172280000|2022-05-10 08:44:40|||||||||101
1652172290000|2022-05-10 08:44:50|777.4|776.8|777.6|777.2|777.6|777.4|777.4|776.6|59
1652172300000|2022-05-10 08:45:00|777.8|777.4|777.6|777.2|777.8|777.4|777.6|777.2|638
1652172310000|2022-05-10 08:45:10|777.4|776.8|777|776.2|779.6|779.2|776.2|775.4|93048
1652172320000|2022-05-10 08:45:20|776.8|776.4|780.6|780|780.6|780.2|776.6|776.2|29140
1652172330000|2022-05-10 08:45:30|780.4|780.2|780.4|780|781|780.8|780.2|780|9456
1652172340000|2022-05-10 08:45:40|780.6||780.8||780.8||780.6||0
1652172350000|2022-05-10 08:45:50|780.6|779.8|780.2|780|780.6|780|780.2|779.8|564
1652172360000|2022-05-10 08:46:00|780.4|779.8|779.8|779.2|780.4|779.8|779.8|779.2|585
1652172370000|2022-05-10 08:46:10||779.4||779.2||779.4||779.2|0
1652172390000|2022-05-10 08:46:30|780|779.4|780.2|779.6|780.2|780|780|779.4|681
1652172400000|2022-05-10 08:46:40|780.4|779.8|780.8|780.2|780.8|780.6|780.4|779.8|1827
1652172410000|2022-05-10 08:46:50||780.4||780.2||780.4||780.2|0
1652172420000|2022-05-10 08:47:00|781|780.4|781|780.4|781.2|780.8|780.6|780.2|2490
1652172430000|2022-05-10 08:47:10|781.2|780.6|781.2|780.8|781.2|780.8|781.2|780.6|276
1652172470000|2022-05-10 08:47:50|781.4|781|781.4|781|781.4|781|781.4|780.8|1015
1652172480000|2022-05-10 08:48:00|781.2|780.8|780.8|780.2|781.4|780.8|780.8|780.2|748
1652172490000|2022-05-10 08:48:10|780.6|779.6|780|779.4|780.6|779.6|780|779|226
1652172500000|2022-05-10 08:48:20|779.8||780.2||780.2||779.8||0
1652172520000|2022-05-10 08:48:40|780|779|778.8|778.4|780.2|779|778.8|778.4|858
1652172530000|2022-05-10 08:48:50|779||779.2||779.4||778.8||0
1652172540000|2022-05-10 08:49:00|779||779.2||779.2||779||0
1652172560000|2022-05-10 08:49:20||778.6||778.4||778.6||778.4|0
1652172570000|2022-05-10 08:49:30||778.6||778.4||778.6||778.4|0
1652172580000|2022-05-10 08:49:40|779|778.2|778.2|777.4|779|778.2|778.2|777.4|405
1652172590000|2022-05-10 08:49:50|778|777.2|777|776.2|778.2|777.2|777|776.2|323
1652172600000|2022-05-10 08:50:00|776.8||777.2||777.2||776.8||0
1652172610000|2022-05-10 08:50:10|777|776.4|777.2|776.2|777.2|776.4|777|776.2|0
1652172620000|2022-05-10 08:50:20|777||777||777||777||0
1652172640000|2022-05-10 08:50:40|776.8|776.4|777.2|776.4|777.2|776.4|776.8|776.4|251
1652172650000|2022-05-10 08:50:50|777|776.2|777|776.4|777.2|776.4|777|776.2|502
1652172680000|2022-05-10 08:51:20|776.8||777||777||776.8||0
1652172690000|2022-05-10 08:51:30|776.8|776.2|775.4|774.4|776.8|776.2|775.4|774.2|245
1652172700000|2022-05-10 08:51:40|775.8|774.6|777.2|776.2|777.2|776.4|775.8|774.6|3318
1652172710000|2022-05-10 08:51:50||776.4||776.4||776.4||776.4|0
1652172720000|2022-05-10 08:52:00|777||777||777.2||777||0
1652172730000|2022-05-10 08:52:10|777.2|776.6|777.4|776.8|777.8|777.2|777|776.6|1211
1652172740000|2022-05-10 08:52:20|777.2|777|777.8|777.2|777.8|777.2|777.2|777|612
1652172750000|2022-05-10 08:52:30|||||||||852
1652172770000|2022-05-10 08:52:50|777.6|777.4|778.8|777.8|779.6|778.6|777.4|777|9085
1652172780000|2022-05-10 08:53:00|778.6|778|778.6|777.8|778.6|778|778.6|777.8|0
1652172790000|2022-05-10 08:53:10|778.4||778.4||778.4||778.4||0
1652172800000|2022-05-10 08:53:20|778.2|777.2|778.8|778.2|778.8|778.2|777.8|777.2|4123
1652172810000|2022-05-10 08:53:30|779.2|778.4|779|778.2|779.2|778.6|778.8|778.2|668
1652172820000|2022-05-10 08:53:40|778.8||778.8||779||778.8||0
1652172830000|2022-05-10 08:53:50|779||779||779.2||778.8||0
1652172840000|2022-05-10 08:54:00|778.8|778|778.6|777.6|778.8|778|778.2|777.6|217
1652172860000|2022-05-10 08:54:20|778.4||778.6||778.6||778.4||0
1652172870000|2022-05-10 08:54:30|778.4||778.2||778.4||778.2||0
1652172880000|2022-05-10 08:54:40|778|777|778|777|778.4|777.2|777.4|777|1252
1652172890000|2022-05-10 08:54:50|777.8||777.8||777.8||777.6||0
1652172900000|2022-05-10 08:55:00|778|777.2|778|777.4|778|777.4|777.8|777.2|0
1652172910000|2022-05-10 08:55:10|778.4|777.6|778.6|778|778.6|778|778.4|777.6|581
1652172920000|2022-05-10 08:55:20|779|778.2|779|778.2|779|778.2|778.8|778|317
1652172930000|2022-05-10 08:55:30|778.8|778|778.8|777.8|779|778|778.6|777.8|136
1652172940000|2022-05-10 08:55:40|778.6||778.4||778.6||778.4||0
1652172960000|2022-05-10 08:56:00|778.6|778|779.6|778.8|779.8|779|778.6|778|898
1652172970000|2022-05-10 08:56:10|779.4|779|779.2|778.6|779.4|779|778.8|778.6|440
1652172990000|2022-05-10 08:56:30|779|777.8|778.8|777.8|779|778|778.6|777.8|235
1652173000000|2022-05-10 08:56:40|778.6|778|778.8|777.8|778.8|778|778.6|777.8|0
1652173010000|2022-05-10 08:56:50|778.6||778.8||778.8||778.6||0
1652173020000|2022-05-10 08:57:00|778.6||778.8||778.8||778.4||0
1652173030000|2022-05-10 08:57:10|778.6|778|779|778.4|779|778.4|778.6|777.8|596
1652173040000|2022-05-10 08:57:20||778.2||778.2||778.4||778.2|0
1652173060000|2022-05-10 08:57:40|778.8||779||779||778.8||0
1652173070000|2022-05-10 08:57:50|778.8||779||779.2||778.8||0
1652173100000|2022-05-10 08:58:20||778.4||778.4||778.4||778.4|0
1652173110000|2022-05-10 08:58:30|779.2|778.6|779.6|778.8|779.6|778.8|779.2|778.6|611
1652173140000|2022-05-10 08:59:00||779||779.2||779.2||778.8|317
1652173170000|2022-05-10 08:59:30|||||||||15
1652173190000|2022-05-10 08:59:50|||||||||233
1652173200000|2022-05-10 09:00:00|779.8|779.4|780.8|779.6|780.8|779.6|779.8|779.4|279
1652173210000|2022-05-10 09:00:10||779.4||779.6||779.6||779.4|478
1652173220000|2022-05-10 09:00:20||779.8||779.8||779.8||779.8|0
1652173250000|2022-05-10 09:00:50||780||780||780||780|0
1652173260000|2022-05-10 09:01:00|781|780.2|781|780.2|781|780.2|781|780.2|16483
1652173270000|2022-05-10 09:01:10|781.2|780.4|781.2|780.6|781.2|780.6|781|780.4|439
1652173280000|2022-05-10 09:01:20|781|780.2|781.4|781|781.4|781|780.8|780.2|1188
1652173330000|2022-05-10 09:02:10|781.2|780.8|781.4|780.8|781.4|780.8|780.8|780.2|938
1652173420000|2022-05-10 09:03:40|781.2||781.2||781.2||781||306
1652173430000|2022-05-10 09:03:50|781|780.2|781.2|780.4|781.2|780.8|781|780.2|239
1652173440000|2022-05-10 09:04:00|781||781.2||781.2||781||3
1652173460000|2022-05-10 09:04:20|781.4|780.6|781.4|780.8|781.4|781|781.4|780.6|794
1652173470000|2022-05-10 09:04:30|781.8|781|781.8|781.2|781.8|781.2|781.8|780.8|414
1652173480000|2022-05-10 09:04:40|781.6|781|781.8|781|781.8|781|781.6|781|0
1652173510000|2022-05-10 09:05:10|782.2|781.2|782.2|781.8|782.2|781.8|781.8|781.2|352
1652173520000|2022-05-10 09:05:20|782.4|781.6|782.6|782.2|782.6|782.4|782.4|781.4|1721
1652173570000|2022-05-10 09:06:10|782.8|782.4|783.4|782.4|783.4|782.6|782.8|782.4|112
1652173580000|2022-05-10 09:06:20|783.6|782.6|783.6|783|783.6|783|783|782.6|185
1652173590000|2022-05-10 09:06:30|783.8|783.2|784.2|783.6|784.6|783.6|783.8|783.2|862
1652173600000|2022-05-10 09:06:40|784|783.2|783.8|783|784.2|783.4|783.4|783|734
1652173620000|2022-05-10 09:07:00|783.6||783.8||783.8||783.6||2
1652173630000|2022-05-10 09:07:10|783.6||783.6||783.6||783.6||0
1652173650000|2022-05-10 09:07:30|783.8|783.2|784.4|783.6|784.4|783.6|783.8|783|0
1652173660000|2022-05-10 09:07:40|784.2|783.4|784.4|783.6|784.4|783.6|784.2|783.4|0
1652173670000|2022-05-10 09:07:50||783.8||783.8||783.8||783.8|0
1652173680000|2022-05-10 09:08:00|784.6|784|784.8|784.4|784.8|784.4|784.4|783.8|2592
1652173690000|2022-05-10 09:08:10|785||785.2||785.2||785||0
1652173700000|2022-05-10 09:08:20||784.6||784.6||784.6||784.6|0
1652173720000|2022-05-10 09:08:40|785.4|784.8|787|786.4|787.2|786.4|785.4|784.8|2706
1652173730000|2022-05-10 09:08:50|786.8|786|786.4|785.8|786.8|786.4|785.8|785.4|2033
1652173760000|2022-05-10 09:09:20|786.2|785.4|786.2|785.8|786.2|785.8|786.2|785.4|776
1652173770000|2022-05-10 09:09:30|786.4|786|786.8|786.2|786.8|786.4|786.4|786|573
1652173780000|2022-05-10 09:09:40||786.4||786.4||786.4||786.4|0
1652173790000|2022-05-10 09:09:50|786.4|785.8|786.6|785.8|786.8|786.2|786.4|785.8|530
1652173820000|2022-05-10 09:10:20||786||785.8||786||785.8|0
1652173830000|2022-05-10 09:10:30|786.4|785.2|786.2|785.8|786.4|785.8|786|785.2|198
1652173840000|2022-05-10 09:10:40|786.4||786.4||786.6||786.4||11
1652173860000|2022-05-10 09:11:00|786.2|785.2|786.2|785.4|786.4|785.4|786|785.2|321
1652173870000|2022-05-10 09:11:10|786|785.6|786.6|785.6|786.6|785.6|786|785.6|0
1652173880000|2022-05-10 09:11:20|786.4|785.8|786.6|785.6|786.6|785.8|786.4|785.6|0
1652173890000|2022-05-10 09:11:30||785.8||785.6||785.8||785.6|0
1652173900000|2022-05-10 09:11:40||785.8||785.8||785.8||785.6|0
1652173910000|2022-05-10 09:11:50|786.4|785.6|785.6|785.2|786.4|785.6|785.6|785.2|964
1652173920000|2022-05-10 09:12:00|785.4|785.4|785.4|784.8|786.2|785.4|784.8|784.2|6508
1652173930000|2022-05-10 09:12:10|785.2|784.6|785.4|784.6|785.4|784.8|785|784.4|360
1652173940000|2022-05-10 09:12:20|785.2||785||785.4||785||0
1652173970000|2022-05-10 09:12:50|784.6|784.2|784.6|784.2|784.8|784.2|784.6|784.2|24
1652173980000|2022-05-10 09:13:00|784.4|784|785|784.2|785|784.4|784.4|784|1776
1652174020000|2022-05-10 09:13:40||784.4||784.6||784.6||784.4|0
1652174030000|2022-05-10 09:13:50|785.6|784.8|785.6|785|785.8|785.4|785.2|784.8|1140
1652174040000|2022-05-10 09:14:00|785.4|784.8|785.8|785|785.8|785|785.4|784.6|285
1652174060000|2022-05-10 09:14:20|786|785.2|786.2|785.4|786.6|785.6|786|785.2|435
1652174080000|2022-05-10 09:14:40|786||786||786.2||786||0
1652174090000|2022-05-10 09:14:50|785.8|785|786|785.2|786|785.2|785.8|785|262
1652174100000|2022-05-10 09:15:00|786.2|785.4|786.2|785.8|786.2|785.8|786.2|785.4|200
1652174110000|2022-05-10 09:15:10|786|785.6|786.2|785.6|786.2|785.6|786|785.6|171
1652174120000|2022-05-10 09:15:20|786|785.4|786|785.2|786|785.4|785.8|785|478
1652174130000|2022-05-10 09:15:30|786.2|785.4|786.2|785.6|786.2|785.6|786|785.4|0
1652174150000|2022-05-10 09:15:50|||||||||1987
1652174200000|2022-05-10 09:16:40|786|785.2|785.8|785.2|786|785.6|785.8|785|287
1652174210000|2022-05-10 09:16:50|785.6|785|785.8|785|785.8|785|785.6|785|0
1652174220000|2022-05-10 09:17:00||785.2||785.2||785.2||785.2|0
1652174230000|2022-05-10 09:17:10|786.2|785.4|786.2|785.6|786.2|785.6|786.2|785.4|129
1652174250000|2022-05-10 09:17:30|786|785.4|786.2|785.4|786.2|785.4|786|785.4|54
1652174270000|2022-05-10 09:17:50||785.6||785.6||785.6||785.6|0
1652174280000|2022-05-10 09:18:00|786.4|785.8|786.6|785.8|786.8|786.2|786.4|785.6|3124
1652174290000|2022-05-10 09:18:10|786.8|786|786.8|786.2|786.8|786.2|786.8|786|0
1652174300000|2022-05-10 09:18:20|||||||||93
1652174310000|2022-05-10 09:18:30||786.4||786.4||786.4||786.2|0
1652174320000|2022-05-10 09:18:40|787.4|786.6|787.2|786.6|787.4|786.6|787.2|786.6|836
1652174330000|2022-05-10 09:18:50|787|786.2|787.2|786.4|787.2|786.4|786.8|786.2|124
1652174340000|2022-05-10 09:19:00||786.2||786.2||786.2||786.2|0
1652174350000|2022-05-10 09:19:10|787.6|786.4|787.6|786.8|787.6|786.8|787.6|786.4|318
1652174370000|2022-05-10 09:19:30|787.4|787|787.6|787.2|787.6|787.2|787.4|787|129
1652174410000|2022-05-10 09:20:10|787.4|786.6|787.6|786.6|787.6|786.8|787.4|786.6|266
1652174420000|2022-05-10 09:20:20|787.4||787||787.4||787||0
1652174460000|2022-05-10 09:21:00|787.4|786.8|787.4|786.8|787.6|786.8|787.4|786.8|19
1652174470000|2022-05-10 09:21:10||787||787||787||787|0
1652174480000|2022-05-10 09:21:20|787.6|787.2|787.6|787|787.6|787.2|787.4|787|1229
1652174490000|2022-05-10 09:21:30|787.4|786.2|786.8|786.2|787.4|786.6|786.8|786|677
1652174500000|2022-05-10 09:21:40|787||787||787.2||787||0
1652174510000|2022-05-10 09:21:50|787.2|786.4|786.8|786.2|787.2|786.6|786.8|786|688
1652174530000|2022-05-10 09:22:10|786.6|786|786.2|785.6|786.6|786|786.2|785.6|169
1652174550000|2022-05-10 09:22:30|786.4|785.8|786.4|785.6|786.4|785.8|786.4|785.6|0
1652174560000|2022-05-10 09:22:40|786.6|785.8|786.8|786.2|786.8|786.2|786.6|785.8|812
1652174570000|2022-05-10 09:22:50|||||||||1390
1652174580000|2022-05-10 09:23:00|787.4|786.4|787.6|787|787.6|787|787.4|786.4|690
1652174590000|2022-05-10 09:23:10|||||||||10
1652174600000|2022-05-10 09:23:20|787.2|786.6|787|786.2|787.4|786.8|786.8|786.2|1505
1652174610000|2022-05-10 09:23:30|786.8||787.2||787.2||786.8||0
1652174620000|2022-05-10 09:23:40|787|786.4|787.4|786.6|787.4|786.8|787|786.2|1
1652174630000|2022-05-10 09:23:50|787.2||787.4||787.4||787.2||0
1652174640000|2022-05-10 09:24:00|787.2||787.2||787.4||787.2||0
1652174650000|2022-05-10 09:24:10|787||787.2||787.2||787||68
1652174660000|2022-05-10 09:24:20|787|786.2|786.4|785.6|787.2|786.2|786.4|785.6|1454
1652174670000|2022-05-10 09:24:30|786.2||786.2||786.2||786.2||0
1652174680000|2022-05-10 09:24:40|786.4||786.4||786.4||786.4||0
1652174690000|2022-05-10 09:24:50|786.2||786.2||786.2||786||0
1652174710000|2022-05-10 09:25:10||785.8||785.6||785.8||785.6|0
1652174730000|2022-05-10 09:25:30|786|785.2|785.6|785.2|786|785.6|785.6|784.8|299
1652174740000|2022-05-10 09:25:40|785.8|785.4|785.8|785.4|785.8|785.6|785.8|785.4|1172
1652174750000|2022-05-10 09:25:50||785.6||785.6||785.6||785.6|0
1652174760000|2022-05-10 09:26:00|||||||||25
1652174770000|2022-05-10 09:26:10|786|785.4|785.8|784.8|786|785.6|785.6|784.8|423
1652174780000|2022-05-10 09:26:20|785.6|785|785.8|785|785.8|785|785.6|785|0
1652174790000|2022-05-10 09:26:30|785.6||785.6||785.6||785.6||0
1652174810000|2022-05-10 09:26:50||785.2||785.4||785.4||785.2|0
1652174830000|2022-05-10 09:27:10|||||||||28
1652174840000|2022-05-10 09:27:20|||||||||1771
1652174850000|2022-05-10 09:27:30|785.8|785|784.4|783.6|785.8|785.4|784.4|783.6|2118
1652174860000|2022-05-10 09:27:40|784.2|783.4|784.2|783.4|784.4|783.4|784.2|783.4|0
1652174870000|2022-05-10 09:27:50|784||784||784.2||784||0
1652174880000|2022-05-10 09:28:00|784.2|783.6|784.4|784|784.4|784|784.2|783.6|1050
1652174890000|2022-05-10 09:28:10|784.6|784.2|783.8|783.2|785|784.2|783.6|782.8|4564
1652174900000|2022-05-10 09:28:20|784.2|783.8|784.2|783.4|784.4|783.8|784|783.2|462
1652174910000|2022-05-10 09:28:30||783.6||783.6||783.6||783.6|0
1652174920000|2022-05-10 09:28:40|784|783.8|784|783.2|784|783.8|784|783.2|26
1652174930000|2022-05-10 09:28:50|783.8|783|783.2|782.6|783.8|783.2|783.2|782.6|1295
1652174940000|2022-05-10 09:29:00||782.8||782.8||782.8||782.8|0
1652174950000|2022-05-10 09:29:10|783|782.6|783.2|782.6|783.2|782.6|782.8|782.4|1914
1652174960000|2022-05-10 09:29:20|783||783||783||783||0
1652174970000|2022-05-10 09:29:30|782.8|782.2|782.8|782.2|783|782.2|782.6|782.2|549
1652174980000|2022-05-10 09:29:40|783|782.4|783|782.4|783|782.4|782.8|782.2|776
1652174990000|2022-05-10 09:29:50|782.6||782.6||782.6||782.6||0
1652175000000|2022-05-10 09:30:00|782.4|782.2|781.8|781.2|782.6|782.4|781.8|781.2|4298
1652175010000|2022-05-10 09:30:10|781.6|781.4|782|781.4|782|781.6|781.6|781.2|315
1652175020000|2022-05-10 09:30:20|782.2|781.6|782.2|781.6|782.2|781.8|782.2|781.4|1159
1652175040000|2022-05-10 09:30:40|782.4|781.8|782.4|782.2|782.4|782.2|782.4|781.6|1922
1652175050000|2022-05-10 09:30:50||781.8||781.8||781.8||781.8|214
1652175070000|2022-05-10 09:31:10|782.2|781.6|782|781.6|782.2|781.6|782|781.6|49
1652175090000|2022-05-10 09:31:30|781.8|781.4|781.8|781.2|782|781.4|781.6|781.2|112
1652175100000|2022-05-10 09:31:40|||||||||2
1652175110000|2022-05-10 09:31:50|782|781.4|782.2|781.6|782.2|781.8|782|781.4|662
1652175120000|2022-05-10 09:32:00|||||||||44
1652175130000|2022-05-10 09:32:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|269
1652175140000|2022-05-10 09:32:20|782.6|782|782.6|782.2|782.6|782.2|782.6|782|422
1652175170000|2022-05-10 09:32:50|782.4|782.4|782.2|781.8|782.6|782.4|782.2|781.8|5883
1652175180000|2022-05-10 09:33:00|782.6|782|782.6|781.8|782.6|782|782.4|781.8|100
1652175190000|2022-05-10 09:33:10||782||781.8||782||781.8|0
1652175200000|2022-05-10 09:33:20||782||781.8||782||781.8|0
1652175210000|2022-05-10 09:33:30||782||782||782||782|0
1652175220000|2022-05-10 09:33:40|||||||||507
1652175230000|2022-05-10 09:33:50|782.4|781.8|782.2|782|782.4|782|782|781.2|319
1652175240000|2022-05-10 09:34:00|782.4||782.4||782.4||782.2||1700
1652175250000|2022-05-10 09:34:10|782.2||782.2||782.2||782.2||0
1652175260000|2022-05-10 09:34:20|782|781.8|782|781.2|782|781.8|782|781.2|161
1652175270000|2022-05-10 09:34:30|781.8||781.8||781.8||781.8||0
1652175290000|2022-05-10 09:34:50|782||781.8||782||781.6||143
1652175300000|2022-05-10 09:35:00|781.6|781.4|781.6|780.8|781.8|781.6|781.4|780.8|305
1652175310000|2022-05-10 09:35:10|781.4|781|781.4|781|781.8|781|781.4|781|86
1652175320000|2022-05-10 09:35:20|781.6|781.2|781.6|781|781.6|781.2|781.4|781|281
1652175330000|2022-05-10 09:35:30|781.4|780.8|780.8|780|781.6|780.8|780.8|779.8|479
1652175340000|2022-05-10 09:35:40|780.6|779.8|780.4|779.6|780.8|780|780.4|779.4|0
1652175350000|2022-05-10 09:35:50|780.6|779.8|780.4|779.6|780.6|779.8|780.4|779.6|0
1652175360000|2022-05-10 09:36:00|780.6|779.8|780.6|779.8|780.8|780|780.6|779.8|829
1652175370000|2022-05-10 09:36:10||780||779.8||780||779.8|0
1652175380000|2022-05-10 09:36:20|780.4||780.6||780.6||780.4||0
1652175410000|2022-05-10 09:36:50|780.4||780.4||780.4||780.4||0
1652175420000|2022-05-10 09:37:00|780.6||780.4||780.6||780.4||0
1652175430000|2022-05-10 09:37:10|780.6|780|780.8|780.4|780.8|780.4|780.6|780|401
1652175440000|2022-05-10 09:37:20|781|780.2|781|780.6|781|780.6|781|780.2|988
1652175450000|2022-05-10 09:37:30|781.2|780.8|781.2|780.8|781.2|780.8|781.2|780.6|1816
1652175460000|2022-05-10 09:37:40||781||780.8||781||780.8|41
1652175470000|2022-05-10 09:37:50|781.4|781|781.8|781.6|781.8|781.6|781.4|781|2615
1652175480000|2022-05-10 09:38:00|782|781.8|782.4|781.8|782.6|782.2|782|781.8|9040
1652175490000|2022-05-10 09:38:10|782.2|781.6|782.4|781.6|782.4|781.6|782.2|781.4|182
1652175500000|2022-05-10 09:38:20||781.8||781.8||781.8||781.8|0
1652175510000|2022-05-10 09:38:30|782.2|781.6|781.8|781.4|782.2|781.6|781.8|781.4|1032
1652175540000|2022-05-10 09:39:00|782.4|781.6|782.2|781.6|782.4|782|782|781.6|2541
1652175550000|2022-05-10 09:39:10|782|781.4|781.2|780.8|782|781.4|781.2|780.6|3379
1652175560000|2022-05-10 09:39:20|781|780.6|781|780.4|781.2|780.6|780.8|780.2|193
1652175570000|2022-05-10 09:39:30|781.2|780.2|781|780.2|781.2|780.6|780.8|780|1399
1652175580000|2022-05-10 09:39:40|781.2|780.4|781|780.2|781.2|780.4|780.8|780.2|210
1652175590000|2022-05-10 09:39:50|780.8|780|780.6|779.8|780.8|780|780.4|779.4|646
1652175600000|2022-05-10 09:40:00|780.4|779.6|780.6|780|780.8|780|780.4|779.6|143
1652175610000|2022-05-10 09:40:10|780.4|779.8|780.4|779.6|780.4|780|780.2|779.4|428
1652175620000|2022-05-10 09:40:20|780.2|779.4|780|779.2|780.2|779.4|780|779|667
1652175660000|2022-05-10 09:41:00|779.8|779|780.4|780|780.4|780|779.6|779|2269
1652175670000|2022-05-10 09:41:10|780.6|780.2|780.6|780|780.8|780.2|780.6|780|253
1652175680000|2022-05-10 09:41:20|780.4|779.8|780.4|779.6|780.6|779.8|780.4|779.6|256
1652175690000|2022-05-10 09:41:30|780.6|779.8|783.4|782.8|784|783.8|780.6|779.8|12817
1652175700000|2022-05-10 09:41:40|783.2|782.6|783.6|783.2|783.6|783.2|783.2|782.4|249
1652175710000|2022-05-10 09:41:50|783.8|783.4|784|783.6|784|783.6|783.8|783.4|236
1652175720000|2022-05-10 09:42:00|784.4|783.8|785.2|784.4|785.2|784.6|784.4|783.6|386
1652175730000|2022-05-10 09:42:10|785|784.6|785|784.6|785|784.6|784.8|784.6|94
1652175740000|2022-05-10 09:42:20|785.8|784.8|786.2|785.6|786.4|785.8|785.6|784.8|442
1652175750000|2022-05-10 09:42:30|786||786||786||786||0
1652175760000|2022-05-10 09:42:40|786.2|785.2|785.8|784.8|786.4|785.4|785.6|784.6|866
1652175770000|2022-05-10 09:42:50|786|785|785.8|785|786|785|785.6|784.8|0
1652175780000|2022-05-10 09:43:00|785.6||786.2||786.2||785.6||19
1652175790000|2022-05-10 09:43:10|786|785.2|786|785.2|786|785.2|785.8|785.2|1250
1652175800000|2022-05-10 09:43:20|785.8||785.8||785.8||785.8||0
1652175820000|2022-05-10 09:43:40|785.6|784.8|785.2|784.6|785.6|784.8|784.8|784|921
1652175830000|2022-05-10 09:43:50|785.4||785.2||785.4||785.2||0
1652175840000|2022-05-10 09:44:00|785|784.4|784.4|783.6|785.2|784.4|784.4|783.6|2070
1652175850000|2022-05-10 09:44:10|784.2|783.8|783.6|782.8|784.2|783.8|783.6|782.6|647
1652175860000|2022-05-10 09:44:20|783.4|783|783.4|783|783.4|783|783.4|782.8|0
1652175870000|2022-05-10 09:44:30|783.2|782.8|782.4|781.6|783.2|782.8|782.4|781.6|2654
1652175880000|2022-05-10 09:44:40|782.6|781.8|783.4|782.6|783.4|783|782.6|781.6|2149
1652175890000|2022-05-10 09:44:50|783.6|782.8|783.2|782.8|784|783.2|783.2|782.8|1877
1652175900000|2022-05-10 09:45:00||782.6||782.6||782.6||782.6|1044
1652175910000|2022-05-10 09:45:10|783||783.2||783.8||783||147
1652175930000|2022-05-10 09:45:30|783||783.2||783.2||783||0
1652175940000|2022-05-10 09:45:40|783||783||783||783||113
1652175960000|2022-05-10 09:46:00|783.6|782.8|783.8|782.8|783.8|783|783.6|782.6|24
1652175970000|2022-05-10 09:46:10|783.6|783|783.6|782.8|783.6|783|783.6|782.8|0
1652175980000|2022-05-10 09:46:20|783.4||783.4||783.6||783.4||0
1652176010000|2022-05-10 09:46:50|783.6|783|783.6|783|783.6|783|783.6|783|0
1652176020000|2022-05-10 09:47:00|783.8|783.2|784.4|784|784.4|784|783.8|783.2|1764
1652176040000|2022-05-10 09:47:20|785|784.2|785.4|784.6|785.4|785|785|784|2127
1652176050000|2022-05-10 09:47:30|785.6||785.6||785.6||785.6||0
1652176060000|2022-05-10 09:47:40|785.8|784.8|786|785.2|786.2|785.2|785.8|784.8|0
1652176080000|2022-05-10 09:48:00||785.4||785.6||785.6||785.4|0
1652176110000|2022-05-10 09:48:30||785.4||785.4||785.4||785.4|0
1652176120000|2022-05-10 09:48:40||785.6||785.6||785.6||785.6|0
1652176130000|2022-05-10 09:48:50|785.8|785.2|784|783.2|785.8|785.2|784|783|3007
1652176140000|2022-05-10 09:49:00|783.8|783|785.2|784.2|785.4|784.2|783.8|782.8|1899
1652176150000|2022-05-10 09:49:10|785|783.8|784.8|784.2|785|784.2|784.8|783.8|0
1652176180000|2022-05-10 09:49:40|784.6||784.6||785||784.6||0
1652176200000|2022-05-10 09:50:00|785.2|784.4|785.2|784.4|785.2|784.4|785.2|784.2|270
1652176210000|2022-05-10 09:50:10||784.6||784.8||784.8||784.6|0
1652176220000|2022-05-10 09:50:20|785.6|785|784.6|784|785.6|785|784.6|783.8|3209
1652176250000|2022-05-10 09:50:50|784.4|784.2|784.8|784.2|784.8|784.2|784.4|784|203
1652176260000|2022-05-10 09:51:00|785|784.4|785|784.4|785|784.6|785|784.4|223
1652176270000|2022-05-10 09:51:10|785.4|784.6|785.2|784.6|785.4|785|785|784.6|465
1652176290000|2022-05-10 09:51:30||784.8||784.8||784.8||784.6|0
1652176300000|2022-05-10 09:51:40||784.6||784.6||784.8||784.6|0
1652176310000|2022-05-10 09:51:50|785.4||785.2||785.4||785.2||268
1652176320000|2022-05-10 09:52:00|785|784.4|784.4|783.8|785|784.4|784.2|783.8|1297
1652176330000|2022-05-10 09:52:10|784.2||784.4||784.4||784.2||319
1652176340000|2022-05-10 09:52:20|784.6|784|784.6|784|784.6|784.2|784.6|783.8|14
1652176350000|2022-05-10 09:52:30|785.2|783.8|785|784.6|785.2|784.6|784.8|783.8|673
1652176360000|2022-05-10 09:52:40|785.2|784.8|786.6|786|788.6|787.8|785.2|784.6|37487
1652176370000|2022-05-10 09:52:50||785.8||785.8||786.2||785.8|920
1652176380000|2022-05-10 09:53:00|787|786|787|786.4|787|786.6|786.4|786|1414
1652176390000|2022-05-10 09:53:10|787.2|786.2|787|786.4|787.2|787|787|786.2|1394
1652176400000|2022-05-10 09:53:20|787.2|786.6|787.2|786.4|787.2|786.6|787.2|786.4|16
1652176420000|2022-05-10 09:53:40||786.6||786.4||786.6||786.4|0
1652176440000|2022-05-10 09:54:00|787|786.2|786.4|785.4|787|786.4|786.4|785.4|2119
1652176450000|2022-05-10 09:54:10|786.2|785.6|786|785.6|786.2|785.6|786|785.6|0
1652176460000|2022-05-10 09:54:20|786.4|785.8|786.4|785.6|786.4|785.8|786.4|785.6|382
1652176470000|2022-05-10 09:54:30|786.2||786.2||786.2||786.2||0
1652176490000|2022-05-10 09:54:50|786|785.2|785.8|784.8|786|785.2|785.8|784.8|322
1652176500000|2022-05-10 09:55:00|785.6|784.6|785.4|784.6|785.6|784.6|785.4|784.4|0
1652176520000|2022-05-10 09:55:20|785.2|784.2|785|784.2|785.2|784.2|785|784.2|0
1652176530000|2022-05-10 09:55:30|784.8||784.8||785||784.6||0
1652176550000|2022-05-10 09:55:50|784.6|783.6|784.4|784.2|784.6|784.2|784.2|783.4|317
1652176570000|2022-05-10 09:56:10|784.2|783.8|784|783.4|784.2|783.8|784|783.4|111
1652176580000|2022-05-10 09:56:20|783.8|783.2|784|783|784.2|783.4|783.8|783|34
1652176590000|2022-05-10 09:56:30|784.2|783.2|784.2|783.4|784.4|783.6|784.2|783.2|443
1652176610000|2022-05-10 09:56:50||783.6||783.6||783.6||783.4|0
1652176620000|2022-05-10 09:57:00||783.4||783.4||783.4||783.4|8
1652176630000|2022-05-10 09:57:10|784|783|783.6|782.8|784|783|783.6|782.8|208
1652176640000|2022-05-10 09:57:20||783||783||783||783|0
1652176650000|2022-05-10 09:57:30|783.4|782.6|783|782.2|783.4|782.6|783|782.2|143
1652176660000|2022-05-10 09:57:40|782.8|782|783|782|783|782.2|782.6|781.8|326
1652176670000|2022-05-10 09:57:50|783.2|782.4|783.8|783.2|783.8|783.2|783|782.4|4542
1652176690000|2022-05-10 09:58:10|||||||||20
1652176700000|2022-05-10 09:58:20|784|783.4|784|783.6|784|783.6|784|783.4|682
1652176710000|2022-05-10 09:58:30|783.8|783.8|783.2|782.4|784.2|784|783|782.2|5537
1652176720000|2022-05-10 09:58:40|783|782.2|783|782.2|783|782.2|783|782|0
1652176730000|2022-05-10 09:58:50|782.8||782.8||782.8||782.8||0
1652176760000|2022-05-10 09:59:20|782.6|781.6|781.8|781.2|782.6|781.8|781.8|781.2|400
1652176770000|2022-05-10 09:59:30|782.2|781.4|782.6|781.8|782.8|782.4|782|781.4|1990
1652176780000|2022-05-10 09:59:40||782||781.8||782||781.8|0
1652176790000|2022-05-10 09:59:50|782.4||782.4||782.6||782.4||0
1652176800000|2022-05-10 10:00:00|782.6|782|783|782.4|783|782.6|782.6|782|7993
1652176810000|2022-05-10 10:00:10||782.6||782.4||782.6||782.4|713
1652176820000|2022-05-10 10:00:20|||||||||5
1652176830000|2022-05-10 10:00:30|782.8|782.2|782.8|782|783|782.2|782.4|782|778
1652176840000|2022-05-10 10:00:40||782.2||782.2||782.2||782.2|640
1652176850000|2022-05-10 10:00:50|782.6||782.8||782.8||782.6||0
1652176860000|2022-05-10 10:01:00|783|782.4|783|782.4|783.4|782.8|782.8|782.4|2416
1652176870000|2022-05-10 10:01:10|782.8|782.2|782.4|782|782.8|782.2|782.4|782|834
1652176880000|2022-05-10 10:01:20|782.6||782.6||782.6||782.6||0
1652176890000|2022-05-10 10:01:30|782.4|781.6|782.4|781.6|782.6|781.6|782.2|781.6|22
1652176900000|2022-05-10 10:01:40|782.2|781.4|782.2|781.4|782.4|781.6|782|781.4|0
1652176910000|2022-05-10 10:01:50|||||||||1846
1652176920000|2022-05-10 10:02:00|782|781.6|782.4|781.6|782.4|781.6|782|781.6|268
1652176930000|2022-05-10 10:02:10|782.2||782.2||782.4||782.2||0
1652176940000|2022-05-10 10:02:20|782|781.8|782.8|782|782.8|782.2|782|781.8|1934
1652176950000|2022-05-10 10:02:30||782.2||782.2||782.2||782.2|0
1652176970000|2022-05-10 10:02:50|783.4|782.4|783.4|782.8|783.8|782.8|783.2|782.4|702
1652176980000|2022-05-10 10:03:00|783.8|783|783.8|783.4|783.8|783.4|783.6|783|844
1652176990000|2022-05-10 10:03:10|783.6|783|783.8|783|784|783.4|783.6|783|407
1652177000000|2022-05-10 10:03:20|783.6||783.6||783.6||783.6||0
1652177030000|2022-05-10 10:03:50|784|783.2|784|783.2|784|783.6|784|783|129
1652177040000|2022-05-10 10:04:00|783.8|783|784|783.2|784|783.2|783.8|783|50
1652177060000|2022-05-10 10:04:20|783.8||784||784||783.8||0
1652177070000|2022-05-10 10:04:30|784.2|783.4|785.2|784.4|785.4|784.4|784.2|783.4|3879
1652177080000|2022-05-10 10:04:40|785|784.6|785.4|784.6|786|785.2|785|784.4|4907
1652177090000|2022-05-10 10:04:50|785.6|784.8|787|786.4|787.4|786.4|785.6|784.8|5504
1652177100000|2022-05-10 10:05:00|786.8|786|786.4|786|786.8|786.4|786.4|786|381
1652177110000|2022-05-10 10:05:10|786.6|786.2|787.4|786.6|787.4|787|786.6|786.2|1459
1652177120000|2022-05-10 10:05:20|787.8|786.8|787.8|787.4|787.8|787.4|787.8|786.8|769
1652177130000|2022-05-10 10:05:30|787.6|787|787.6|787|787.8|787|787.6|787|300
1652177140000|2022-05-10 10:05:40|787.8|787.2|788|787.2|788|787.2|787.6|787|8
1652177150000|2022-05-10 10:05:50||787.4||787.4||787.4||787.4|0
1652177160000|2022-05-10 10:06:00|788.2|787.6|787.6|787|788.2|787.6|787.6|787|4866
1652177170000|2022-05-10 10:06:10|787.8|787.2|788.2|787.4|788.2|787.6|787.8|787|5520
1652177180000|2022-05-10 10:06:20|788.4|787.6|788.6|787.8|788.6|788.2|788.4|787.6|490
1652177200000|2022-05-10 10:06:40|788.4||788.4||788.6||788.2||8
1652177210000|2022-05-10 10:06:50|||||||||3520
1652177220000|2022-05-10 10:07:00|||||||||2433
1652177230000|2022-05-10 10:07:10|788.2|787.4|788.4|787.8|788.4|787.8|787.8|787|37450
1652177240000|2022-05-10 10:07:20|788.6|788.2|788.6|788.2|788.6|788.2|788.6|788.2|334
1652177250000|2022-05-10 10:07:30|788.4|787.6|788.6|788|788.6|788|788.4|787.4|110
1652177260000|2022-05-10 10:07:40|788.8|788.2|789.4|788.4|789.4|788.8|788.6|788.2|1741
1652177280000|2022-05-10 10:08:00||788.6||788.4||788.6||788.4|3
1652177290000|2022-05-10 10:08:10|790|788.6|790|789.2|790.2|789.2|789.8|788.4|468
1652177300000|2022-05-10 10:08:20|789.8|789.4|790|789.6|790|789.6|789.8|789.4|322
1652177320000|2022-05-10 10:08:40|790.2|789.8|790|789.2|790.2|789.8|789.8|789.2|279
1652177330000|2022-05-10 10:08:50|789.8|789|789.8|789|790.2|789.2|789.4|788.6|4606
1652177340000|2022-05-10 10:09:00|790.2||790||790.2||790||0
1652177360000|2022-05-10 10:09:20||789.2||789.2||789.2||789|0
1652177370000|2022-05-10 10:09:30|789.8|789|789.8|789|790|789|789.6|789|993
1652177380000|2022-05-10 10:09:40|790|789.2|790|789.2|790.2|789.2|789.8|789|317
1652177390000|2022-05-10 10:09:50|790.2|789.4|790.2|789.6|790.2|789.6|790.2|789.4|150
1652177410000|2022-05-10 10:10:10|||||||||4
1652177420000|2022-05-10 10:10:20|790||790||790||790||0
1652177440000|2022-05-10 10:10:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|128
1652177450000|2022-05-10 10:10:50|790.2|789.4|790.2|789.4|790.2|789.4|790.2|789.4|105
1652177460000|2022-05-10 10:11:00|791|789.6|789.6|789.2|791|790.2|789.6|789.2|3052
1652177470000|2022-05-10 10:11:10|789.8|789|789.8|789.2|790.4|789.4|789.8|789|175
1652177480000|2022-05-10 10:11:20|789.6|789|789.2|788.8|789.6|789|789.2|788.6|2473
1652177490000|2022-05-10 10:11:30|789|788.6|790.2|789.2|790.4|789.4|789|788.6|2836
1652177500000|2022-05-10 10:11:40|790.4|789.4|791|790.2|791.2|790.2|790.4|789.4|248
1652177510000|2022-05-10 10:11:50|790.8|790|790.8|790|791|790|790.6|790|668
1652177520000|2022-05-10 10:12:00|790.6||791||791||790.6||464
1652177530000|2022-05-10 10:12:10|790.8|790.2|791|790.2|791|790.2|790.8|790|317
1652177540000|2022-05-10 10:12:20|790.8|790.4|790.8|790.6|791|790.6|790.6|790.2|1162
1652177550000|2022-05-10 10:12:30|790.6|790|790.8|790.2|790.8|790.6|790.6|789.6|2165
1652177570000|2022-05-10 10:12:50|790.6|789.8|790.6|789.8|790.6|789.8|790.2|789.8|511
1652177580000|2022-05-10 10:13:00|790.4||790.6||790.6||790.4||0
1652177590000|2022-05-10 10:13:10||790||790||790||790|0
1652177600000|2022-05-10 10:13:20|790.8|790.2|791.2|790.6|792.2|791.2|790.8|790.2|8422
1652177610000|2022-05-10 10:13:30|791||791.2||791.2||791||0
1652177620000|2022-05-10 10:13:40|791|790.4|790.6|790|791.2|790.4|790.6|789.8|1366
1652177630000|2022-05-10 10:13:50||789.8||789.8||790||789.8|492
1652177640000|2022-05-10 10:14:00|791|790|791.6|791|791.6|791|790.8|789.8|3612
1652177660000|2022-05-10 10:14:20|791.4|790.8|791.4|790.6|791.6|790.8|790.8|790.6|264
1652177670000|2022-05-10 10:14:30|791.6|790.8|791.6|790.8|791.6|790.8|791.6|790.6|0
1652177680000|2022-05-10 10:14:40|791.4|790.6|791.4|790.6|791.4|790.8|791.4|790.6|0
1652177690000|2022-05-10 10:14:50|791.2||791.4||791.4||791.2||0
1652177700000|2022-05-10 10:15:00|791.6|790.8|791.6|790.8|791.6|790.8|791.6|790.8|1232
1652177710000|2022-05-10 10:15:10|792|791|791.6|790.8|792.2|791.6|791.6|790.6|2949
1652177720000|2022-05-10 10:15:20||791||790.8||791||790.8|0
1652177730000|2022-05-10 10:15:30|791.4||791.6||791.6||791.2||61
1652177740000|2022-05-10 10:15:40||791||791||791||790.8|0
1652177750000|2022-05-10 10:15:50|791.8|791.2|791.8|791.2|791.8|791.6|791.8|791.2|594
1652177760000|2022-05-10 10:16:00|||||||||117
1652177770000|2022-05-10 10:16:10||791.4||791.4||791.4||791.4|0
1652177780000|2022-05-10 10:16:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.4|577
1652177790000|2022-05-10 10:16:30|792||792.2||792.2||792||0
1652177810000|2022-05-10 10:16:50||791.8||791.8||791.8||791.6|0
1652177820000|2022-05-10 10:17:00|792|791.6|792|791.6|792|791.6|792|791.4|648
1652177840000|2022-05-10 10:17:20|791.8|791.4|792.4|791.6|792.4|791.8|791.8|791.4|1272
1652177850000|2022-05-10 10:17:30|792.2|791.8|792.2|791.4|792.2|791.8|792.2|791.4|0
1652177860000|2022-05-10 10:17:40|792.4|791.6|792.4|792|792.4|792|792.4|791.6|2688
1652177880000|2022-05-10 10:18:00|792.6|792.2|794|793.2|795|794|792.6|792.2|5628
1652177890000|2022-05-10 10:18:10|794.2|793.4|794.4|793.8|794.4|793.8|794.2|793.4|0
1652177900000|2022-05-10 10:18:20|794.6|794|794.6|794.2|794.6|794.2|794.6|794|1470
1652177920000|2022-05-10 10:18:40|794.4|794|793.8|793.2|794.4|794|793.6|793.2|1815
1652177930000|2022-05-10 10:18:50|794.2|793|794.2|793.4|794.4|793.8|794.2|793|1193
1652177940000|2022-05-10 10:19:00||793.6||793.6||793.6||793.6|0
1652177950000|2022-05-10 10:19:10|794.4|793.8|795|794.2|795|794.6|794.4|793.8|1117
1652177970000|2022-05-10 10:19:30||794.4||794.4||794.6||794.2|1139
1652177990000|2022-05-10 10:19:50||794.6||794.4||794.6||794.4|0
1652178010000|2022-05-10 10:20:10|795.4|794.6|795|794.6|795.4|794.8|795|794.4|3477
1652178020000|2022-05-10 10:20:20|795.4|794.8|795.8|795|795.8|795.2|795.4|794.6|6028
1652178030000|2022-05-10 10:20:30|796|795.2|796.2|795.8|796.2|795.8|796|795|1264
1652178040000|2022-05-10 10:20:40|796.6||796.4||796.6||796.4||0
1652178050000|2022-05-10 10:20:50|796.6|796|796.6|796|796.6|796|796.6|795.8|0
1652178070000|2022-05-10 10:21:10|797|796.2|797.8|796.8|797.8|797|797|796.2|515
1652178080000|2022-05-10 10:21:20|798|797|798|797.2|798|797.2|798|797|0
1652178090000|2022-05-10 10:21:30|797.8|797|797.4|796.6|797.8|797|797.2|796.4|1146
1652178100000|2022-05-10 10:21:40||796.8||796.8||797||796.8|0
1652178120000|2022-05-10 10:22:00||797||796.8||797||796.8|0
1652178150000|2022-05-10 10:22:30|797.2|796.6|797.2|796.4|797.2|796.8|796.8|796.2|1074
1652178160000|2022-05-10 10:22:40|797.6|796.6|797.6|796.8|797.8|797|797.6|796.6|5
1652178170000|2022-05-10 10:22:50|797.4||797.2||797.6||797.2||0
1652178190000|2022-05-10 10:23:10|797|796.6|796|795.2|797|796.6|795.8|794.8|1405
1652178200000|2022-05-10 10:23:20||795||795||795||795|0
1652178210000|2022-05-10 10:23:30|795.8|794.8|795.2|794.4|795.8|794.8|794.8|794.2|8329
1652178220000|2022-05-10 10:23:40|||||||||3578
1652178230000|2022-05-10 10:23:50|795.4|794.6|794.8|794|795.8|795.2|794.6|794|2024
1652178240000|2022-05-10 10:24:00|795|794.2|795.6|795|795.8|795|795|794.2|1897
1652178250000|2022-05-10 10:24:10|795.4|794.8|795.2|794.8|795.6|794.8|795.2|794.8|1539
1652178260000|2022-05-10 10:24:20|795.6|794.6|795.2|794.4|795.6|795|795|794.4|961
1652178310000|2022-05-10 10:25:10|795|794|794.6|794|795|794|794.6|794|2001
1652178330000|2022-05-10 10:25:30|794.4|793.4|794|793.2|794.4|793.8|793.6|792.8|2167
1652178340000|2022-05-10 10:25:40|794.2|793.4|794.4|793.6|794.4|793.8|794.2|793.4|380
1652178360000|2022-05-10 10:26:00|794.6|793.8|794.8|794|794.8|794.2|794.6|793.6|2033
1652178370000|2022-05-10 10:26:10|795.2|794.2|795.4|794.6|795.4|794.8|795|794.2|4833
1652178400000|2022-05-10 10:26:40|795.8|794.8|796.6|796|796.8|796|795.6|794.8|2749
1652178410000|2022-05-10 10:26:50|796.8|796.2|796.8|796.2|797|796.6|796.8|796.2|607
1652178420000|2022-05-10 10:27:00|797|796.4|797|796.4|797|796.4|796.8|796.4|200
1652178450000|2022-05-10 10:27:30|796.8|796|796.4|795.8|796.8|796|796.2|795.8|1263
1652178480000|2022-05-10 10:28:00|796.6||796.6||796.6||796.6||390
1652178490000|2022-05-10 10:28:10|796.4|795.4|796.4|795.8|796.8|796|796|795|5956
1652178500000|2022-05-10 10:28:20|796.6|796|796.4|795.8|796.6|796|796.4|795.8|1994
1652178520000|2022-05-10 10:28:40|796.2|795.6|795.6|795.4|796.2|795.6|795.6|795|1730
1652178530000|2022-05-10 10:28:50|796.2|795.6|795.8|795.4|796.6|795.6|795.6|795.4|2382
1652178540000|2022-05-10 10:29:00|795.4|795.2|794.8|794.4|795.8|795.2|794.8|794.4|741
1652178550000|2022-05-10 10:29:10|795|794.6|795.2|794.6|795.2|794.6|795|794.6|867
1652178560000|2022-05-10 10:29:20|795.8|795|796|795.4|796|795.6|795.8|794.6|1412
1652178570000|2022-05-10 10:29:30||795.6||795.4||795.6||795.4|0
1652178580000|2022-05-10 10:29:40|795.8|795.2|796|795.2|796|795.2|795.8|795.2|1596
1652178590000|2022-05-10 10:29:50|795.8||796||796||795.8||497
1652178600000|2022-05-10 10:30:00|795.8|795.4|796|795.4|796|795.4|795.8|795.4|665
1652178620000|2022-05-10 10:30:20||795.6||795.6||795.6||795.6|0
1652178630000|2022-05-10 10:30:30|795.8|795.4|796|795.4|796|795.4|795.8|795.4|659
1652178660000|2022-05-10 10:31:00|||||||||238
1652178670000|2022-05-10 10:31:10|795.8||796||796||795.8||0
1652178680000|2022-05-10 10:31:20|795.8|795.2|795.8|795.2|796|795.2|795.6|795|1359
1652178690000|2022-05-10 10:31:30|796||796||796||796||0
1652178710000|2022-05-10 10:31:50|796.2|795.4|795.8|795|796.6|796|795.2|794.2|5761
1652178720000|2022-05-10 10:32:00|795.6||795.6||795.6||795.6||190
1652178780000|2022-05-10 10:33:00|795.4|794.8|795.2|794.2|795.4|795|794.8|794.2|963
1652178790000|2022-05-10 10:33:10|795||795||795||795||0
1652178800000|2022-05-10 10:33:20||794.4||794.2||794.4||794.2|0
1652178820000|2022-05-10 10:33:40||794.4||794.2||794.4||794.2|315
1652178840000|2022-05-10 10:34:00|||||||||625
1652178860000|2022-05-10 10:34:20|795.4|794.4|795.6|794.8|795.6|795|795.2|794.4|2690
1652178880000|2022-05-10 10:34:40|795.4|794.6|795.2|794.4|795.4|794.8|794.8|794.4|1943
1652178890000|2022-05-10 10:34:50|795|794.2|795|794.2|795|794.4|794.4|794|6002
1652178900000|2022-05-10 10:35:00|794.8|794.4|795.6|794.8|795.6|795|794.8|794.4|2270
1652178910000|2022-05-10 10:35:10||795||795||795.2||794.8|460
1652178930000|2022-05-10 10:35:30|795.4|794.6|795.6|795|795.6|795|795.2|794.6|1799
1652178950000|2022-05-10 10:35:50||795.2||795.2||795.2||795.2|161
1652178960000|2022-05-10 10:36:00|795.8|795.4|795.8|795|796|795.8|795.4|795|3490
1652178970000|2022-05-10 10:36:10|795.6|794.6|795|794.6|795.6|795|795|794.4|900
1652178990000|2022-05-10 10:36:30|795.2|794.8|795.4|794.8|795.4|794.8|795.2|794.8|0
1652179020000|2022-05-10 10:37:00||794.6||794.6||795||794.6|989
1652179030000|2022-05-10 10:37:10|795.2||795.2||795.4||795||350
1652179050000|2022-05-10 10:37:30|794.8|794.4|795|794.4|795|794.4|794.8|794.4|407
1652179060000|2022-05-10 10:37:40|794.8||795||795||794.8||0
1652179070000|2022-05-10 10:37:50|794.8|793.8|794.2|793.6|795|793.8|794.2|793.6|281
1652179080000|2022-05-10 10:38:00|794|793.4|794|793.4|794.2|793.4|793.8|793.4|1539
1652179090000|2022-05-10 10:38:10|793.8||794||794||793.8||0
1652179110000|2022-05-10 10:38:30|794.2|793.6|794.2|793.8|794.2|793.8|794.2|793.6|19
1652179130000|2022-05-10 10:38:50||793.6||793.4||793.6||793.4|214
1652179140000|2022-05-10 10:39:00|||||||||205
1652179160000|2022-05-10 10:39:20||793.6||793.4||793.6||793.4|0
1652179170000|2022-05-10 10:39:30|794|793.2|793.8|793.4|794.2|793.4|793.8|793.2|3
1652179180000|2022-05-10 10:39:40|794||794||794||794||0
1652179200000|2022-05-10 10:40:00|793.8||794||794||793.8||0
1652179230000|2022-05-10 10:40:30|793.8|793.2|793.2|792.4|794|793.2|793|792.2|1376
1652179250000|2022-05-10 10:40:50|793.4|792.8|793.8|793.2|793.8|793.2|793.4|792.8|936
1652179260000|2022-05-10 10:41:00||793.4||793.4||793.4||793.4|0
1652179270000|2022-05-10 10:41:10|794.2|793.6|794.2|793.8|794.2|793.8|794.2|793.6|611
1652179290000|2022-05-10 10:41:30|||||||||500
1652179300000|2022-05-10 10:41:40|794|793.4|793.8|792.8|794.2|793.4|793.4|792.8|1572
1652179310000|2022-05-10 10:41:50||793||793||793||793|0
1652179320000|2022-05-10 10:42:00|793.6||793.8||793.8||793.6||0
1652179330000|2022-05-10 10:42:10|793.6||793.8||793.8||793.6||0
1652179340000|2022-05-10 10:42:20|793.6||793.6||793.6||793.4||0
1652179350000|2022-05-10 10:42:30|793.4||793.4||793.8||793.4||0
1652179380000|2022-05-10 10:43:00|793.8|793.2|794.2|793.6|794.2|793.6|793.8|793.2|782
1652179390000|2022-05-10 10:43:10|794.4|793.8|794.4|793.8|794.4|794|794.4|793.8|509
1652179420000|2022-05-10 10:43:40|794.2|793.6|794.2|793.6|794.2|793.6|794|793.6|572
1652179430000|2022-05-10 10:43:50|794|793.4|794.2|793.4|794.2|793.4|793.8|793.4|986
1652179440000|2022-05-10 10:44:00|794.4|793.6|794.4|793.6|794.4|793.8|794.4|793.6|23
1652179450000|2022-05-10 10:44:10||793.8||793.6||793.8||793.6|0
1652179470000|2022-05-10 10:44:30|794.2|793.4|793.8|793.2|794.2|793.4|793.4|793.2|679
1652179480000|2022-05-10 10:44:40|793.6|793|794.2|793.4|794.2|793.4|793.6|793|347
1652179490000|2022-05-10 10:44:50|794||794.2||794.2||794||0
1652179500000|2022-05-10 10:45:00|794|793.6|794.2|793.4|794.2|793.6|794|793.4|0
1652179510000|2022-05-10 10:45:10|794.4|793.6|794.6|794|794.6|794|794.4|793.6|944
1652179520000|2022-05-10 10:45:20|794.8|794.2|795|794.6|795|794.6|794.8|794.2|675
1652179530000|2022-05-10 10:45:30|794.8|794.2|795|794.4|795|794.6|794.8|794.2|272
1652179540000|2022-05-10 10:45:40|795.2|794.6|795.2|794.4|795.2|794.8|795.2|794.4|496
1652179550000|2022-05-10 10:45:50||794.2||794.2||794.2||794.2|0
1652179560000|2022-05-10 10:46:00|795||795||795.2||795||0
1652179570000|2022-05-10 10:46:10|794.8||794.8||794.8||794.8||0
1652179590000|2022-05-10 10:46:30|794.6|794|794.2|793.4|794.6|794|794.2|793.4|264
1652179600000|2022-05-10 10:46:40||793.6||793.6||793.6||793.4|0
1652179610000|2022-05-10 10:46:50|794.6|793.8|794.6|793.8|794.6|794|794.6|793.8|571
1652179620000|2022-05-10 10:47:00|795|794|795.2|794.4|795.2|794.6|795|794|110
1652179650000|2022-05-10 10:47:30|795||795.2||795.2||795||0
1652179670000|2022-05-10 10:47:50||794.6||794.4||794.6||794.4|367
1652179680000|2022-05-10 10:48:00||794.6||794.6||794.6||794.6|315
1652179710000|2022-05-10 10:48:30||794.8||794.6||794.8||794.6|0
1652179720000|2022-05-10 10:48:40|795.4|794.8|794|793.6|795.6|795.4|794|793.4|5314
1652179730000|2022-05-10 10:48:50|||||||||89
1652179770000|2022-05-10 10:49:30|793.8|793.2|794|793.2|794|793.2|793.4|792.8|304
1652179780000|2022-05-10 10:49:40|793.8|793|793.8|793.2|794|793.2|793.8|793|316
1652179790000|2022-05-10 10:49:50|794||794||794||794||0
1652179800000|2022-05-10 10:50:00|793.8|793|793.8|793|793.8|793.2|793.8|793|0
1652179810000|2022-05-10 10:50:10|793.6||793.6||793.6||793.6||0
1652179820000|2022-05-10 10:50:20|793.8||793.6||793.8||793.6||316
1652179840000|2022-05-10 10:50:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|1252
1652179860000|2022-05-10 10:51:00||793||793||793||793|0
1652179870000|2022-05-10 10:51:10|793.6|793.2|793.6|793.2|793.6|793.2|793.6|793|0
1652179880000|2022-05-10 10:51:20|793.8||793.8||793.8||793.8||26
1652179910000|2022-05-10 10:51:50|794|793.4|795.4|795|795.4|795|794|793.4|7222
1652179920000|2022-05-10 10:52:00|795.2|794.8|795.2|794.6|795.4|794.8|794.8|794.2|458
1652179930000|2022-05-10 10:52:10|795.4||795.4||795.4||795.4||0
1652179950000|2022-05-10 10:52:30||794.8||794.8||795||794.8|0
1652179960000|2022-05-10 10:52:40||794.6||794.8||794.8||794.6|12
1652179970000|2022-05-10 10:52:50||795||794.8||795||794.8|0
1652179980000|2022-05-10 10:53:00|795.6|795|795|794.4|795.6|795.2|794.8|794.4|3560
1652179990000|2022-05-10 10:53:10|795.2|794.6|795.2|794.4|795.2|794.6|795.2|794.4|829
1652180010000|2022-05-10 10:53:30|||||||||680
1652180030000|2022-05-10 10:53:50|795.4|794.6|795.4|795|795.4|795|795.4|794.6|11160
1652180040000|2022-05-10 10:54:00|795.6|795.4|795.4|795|795.8|795.4|795.4|794.6|2821
1652180050000|2022-05-10 10:54:10||794.8||794.8||794.8||794.6|27
1652180060000|2022-05-10 10:54:20|||||||||315
1652180090000|2022-05-10 10:54:50|795.2||795.2||795.2||795.2||0
1652180110000|2022-05-10 10:55:10|795.4|795|795.6|795.2|795.6|795.2|795.4|794.8|819
1652180120000|2022-05-10 10:55:20|795.4||795.6||795.6||795.4||503
1652180140000|2022-05-10 10:55:40|795.8|795.4|796|795.6|796|795.6|795.8|795.2|1724
1652180150000|2022-05-10 10:55:50|796.2|795.8|797.2|796.4|797.4|796.8|796|795.8|1282
1652180160000|2022-05-10 10:56:00|797||797||797.2||797||0
1652180170000|2022-05-10 10:56:10||796.6||796.4||796.6||796.4|0
1652180180000|2022-05-10 10:56:20||796.6||796.6||796.6||796.6|0
1652180200000|2022-05-10 10:56:40|797.4|796.8|796.8|796.4|797.4|796.8|796.4|796|5242
1652180210000|2022-05-10 10:56:50|796.6||796.8||796.8||796.6||41
1652180220000|2022-05-10 10:57:00|797|796.6|797|796.6|797|796.6|797|796.6|2640
1652180230000|2022-05-10 10:57:10||796.4||796.4||796.4||796.4|0
1652180250000|2022-05-10 10:57:30|796.8|796.6|798.6|798|798.6|798|796.8|796.4|11655
1652180260000|2022-05-10 10:57:40|799.4|798.4|799.4|798.8|799.4|798.8|799|798.4|977
1652180270000|2022-05-10 10:57:50|799.2|798.6|799.2|798.6|799.4|798.8|799|798.6|1541
1652180280000|2022-05-10 10:58:00|799|798.4|798.6|798|799|798.6|798.6|798|507
1652180290000|2022-05-10 10:58:10|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|938
1652180300000|2022-05-10 10:58:20|798||798.2||798.2||798||0
1652180320000|2022-05-10 10:58:40|798.6|797.8|799.6|798.8|799.6|799|798.6|797.8|1867
1652180330000|2022-05-10 10:58:50|799.4|798.6|799.4|798.6|799.6|799.2|799|798.4|3386
1652180340000|2022-05-10 10:59:00||798.8||798.8||798.8||798.8|0
1652180350000|2022-05-10 10:59:10||798.6||798.6||798.8||798.6|0
1652180360000|2022-05-10 10:59:20||798.8||798.8||798.8||798.8|0
1652180370000|2022-05-10 10:59:30|799.2|798.6|799.2|798.6|799.4|798.6|799.2|798.6|0
1652180380000|2022-05-10 10:59:40|799||799||799||799||0
1652180390000|2022-05-10 10:59:50|798.8|799|799|798.6|799.4|799|798.8|798.6|1982
1652180400000|2022-05-10 11:00:00|798.8|798|800|799.6|800.6|799.8|798.8|798|5212
1652180420000|2022-05-10 11:00:20|800.4|799.8|800|799.6|800.4|799.8|800|799.6|912
1652180440000|2022-05-10 11:00:40|||||||||6
1652180480000|2022-05-10 11:01:20|800.4|799.8|800.8|800.2|801.4|800.6|800|799.8|2813
1652180490000|2022-05-10 11:01:30||800.4||800.2||800.4||800.2|0
1652180530000|2022-05-10 11:02:10|800.6|800|800.6|800|800.8|800|800.4|800|4527
1652180540000|2022-05-10 11:02:20|800.4|799.8|800.2|799.6|800.6|800.2|800.2|799.6|4635
1652180560000|2022-05-10 11:02:40|800|799.4|800|799.4|800.4|799.4|799.8|799.4|1233
1652180570000|2022-05-10 11:02:50|800.2||800.2||800.2||800.2||0
1652180580000|2022-05-10 11:03:00|800||800||800||800||0
1652180590000|2022-05-10 11:03:10|799.8|799.2|799.4|798.8|799.8|799.2|799.4|798.8|1350
1652180600000|2022-05-10 11:03:20|799.2||799.6||799.6||799.2||0
1652180610000|2022-05-10 11:03:30|799.4||799.6||799.6||799.4||0
1652180620000|2022-05-10 11:03:40|799.4|798.6|799.4|798.8|799.4|798.8|798.8|798.2|1625
1652180630000|2022-05-10 11:03:50|799.6|799|799.4|798.6|799.6|799|799.4|798.6|283
1652180670000|2022-05-10 11:04:30||798.8||798.8||798.8||798.8|4938
1652180680000|2022-05-10 11:04:40|799.2|798.6|798.6|797.8|799.2|798.6|798.6|797.8|492
1652180700000|2022-05-10 11:05:00|798.8|798|799.4|799|799.6|799.2|798.8|798|1613
1652180710000|2022-05-10 11:05:10|799.6|798.8|799.6|798.6|799.6|798.8|799.4|798.6|0
1652180720000|2022-05-10 11:05:20|799.4|798.8|799.4|798.6|799.6|798.8|799.2|798.6|186
1652180730000|2022-05-10 11:05:30|799.2||799||799.2||799||155
1652180740000|2022-05-10 11:05:40|798.8|798.4|799|798.2|799|798.4|798.6|798.2|126
1652180750000|2022-05-10 11:05:50|798.8||798.8||798.8||798.8||0
1652180770000|2022-05-10 11:06:10||798.4||798.2||798.4||798.2|0
1652180820000|2022-05-10 11:07:00|||||||||314
1652180840000|2022-05-10 11:07:20|799|798.4|799|798.2|799|798.6|799|798.2|135
1652180850000|2022-05-10 11:07:30||798.4||798.4||798.4||798.4|0
1652180870000|2022-05-10 11:07:50|799.2|798.6|799|798.4|799.6|799|799|798.4|1594
1652180880000|2022-05-10 11:08:00|798.8|798|799|798.4|799.2|798.4|798.6|798|509
1652180900000|2022-05-10 11:08:20|798.8||799||799||798.8||0
1652180910000|2022-05-10 11:08:30|798.8||799||799||798.8||0
1652180920000|2022-05-10 11:08:40|799.2|798.6|799.2|798.8|799.2|798.8|799.2|798.6|216
1652180940000|2022-05-10 11:09:00|799|798.6|798.8|798.4|799|798.6|798.8|798.4|725
1652180950000|2022-05-10 11:09:10|799|798.6|799|798.4|799|798.6|799|798.4|18
1652180970000|2022-05-10 11:09:30|799.2|798.6|799.2|798.4|799.2|798.8|799.2|798.4|471
1652180980000|2022-05-10 11:09:40||798.6||798.4||798.6||798.4|0
1652181000000|2022-05-10 11:10:00|||||||||1901
1652181010000|2022-05-10 11:10:10|799|798.2|797.8|796.8|799|798.2|797.2|796.6|1893
1652181020000|2022-05-10 11:10:20|797.6|797|797.6|796.8|797.8|797|797.6|796.8|0
1652181030000|2022-05-10 11:10:30|797.8|797|797.8|797|797.8|797|797.8|797|150
1652181040000|2022-05-10 11:10:40||797.2||797||797.2||797|0
1652181060000|2022-05-10 11:11:00|797.6||797.6||797.6||797.6||0
1652181080000|2022-05-10 11:11:20|797.4|796.6|797.2|796.6|797.6|796.6|797.2|796.6|221
1652181090000|2022-05-10 11:11:30|797|796.2|797.4|796.8|797.4|797|796.8|796.2|1528
1652181120000|2022-05-10 11:12:00||797||797||797||797|0
1652181130000|2022-05-10 11:12:10||796.8||796.6||796.8||796.6|0
1652181140000|2022-05-10 11:12:20||796.8||796.8||797||796.8|0
1652181150000|2022-05-10 11:12:30||796.6||796.6||796.6||796.6|0
1652181160000|2022-05-10 11:12:40|797.2|796.4|797|796.4|797.4|796.6|797|796.4|324
1652181170000|2022-05-10 11:12:50|796.8||797||797||796.8||0
1652181180000|2022-05-10 11:13:00|797.2||797.2||797.2||797.2||0
1652181190000|2022-05-10 11:13:10|797.4|796.6|797.2|796.6|797.4|796.6|797.2|796.6|0
1652181210000|2022-05-10 11:13:30||796.4||796.4||796.4||796.4|0
1652181220000|2022-05-10 11:13:40||796.6||796.6||796.8||796.6|0
1652181260000|2022-05-10 11:14:20|797.4|796.8|797.6|797|797.8|797.2|797.2|796.6|2368
1652181270000|2022-05-10 11:14:30||796.8||796.8||796.8||796.8|0
1652181280000|2022-05-10 11:14:40|797.8|797.2|797.8|797.2|797.8|797.2|797.6|797.2|352
1652181290000|2022-05-10 11:14:50|797.6||797.6||797.6||797.6||0
1652181300000|2022-05-10 11:15:00||797||797||797||797|31
1652181330000|2022-05-10 11:15:30|797.4|796.8|797.6|796.8|797.8|797|797.2|796.8|4834
1652181340000|2022-05-10 11:15:40|797.8||797.6||797.8||797.6||628
1652181350000|2022-05-10 11:15:50||797||796.8||797||796.8|0
1652181360000|2022-05-10 11:16:00|||||||||607
1652181370000|2022-05-10 11:16:10||797||796.8||797||796.8|0
1652181380000|2022-05-10 11:16:20|797.4||797.6||797.6||797.4||0
1652181410000|2022-05-10 11:16:50||797||797||797.2||797|0
1652181420000|2022-05-10 11:17:00|797.8|797.2|797.8|797|797.8|797.4|797.6|797|2374
1652181430000|2022-05-10 11:17:10||796.8||796.8||797||796.8|0
1652181440000|2022-05-10 11:17:20|797.6||797.6||797.6||797.6||0
1652181490000|2022-05-10 11:18:10|797.4|797|797.8|797|797.8|797.4|797|796.4|7015
1652181510000|2022-05-10 11:18:30||797.2||797.4||797.4||797.2|0
1652181520000|2022-05-10 11:18:40||797.2||797.2||797.2||797.2|0
1652181550000|2022-05-10 11:19:10|797.6|797|795.8|795.2|797.6|797|795.8|795.2|4141
1652181560000|2022-05-10 11:19:20|796|795.4|796.2|795.8|796.2|795.8|796|795.4|762
1652181590000|2022-05-10 11:19:50|796|795.2|796|795.2|796.2|795.2|796|795.2|285
1652181600000|2022-05-10 11:20:00|795.8||795.8||796||795.8||402
1652181610000|2022-05-10 11:20:10|796|795|796|795.2|796.2|795.4|795.8|795|0
1652181620000|2022-05-10 11:20:20|||||||||502
1652181630000|2022-05-10 11:20:30||795.4||795.2||795.4||795.2|142
1652181650000|2022-05-10 11:20:50||795.4||795.2||795.4||795.2|0
1652181660000|2022-05-10 11:21:00|796.2|795.4|796|795.4|796.2|795.6|796|795.2|376
1652181670000|2022-05-10 11:21:10||795.6||795.4||795.6||795.4|0
1652181680000|2022-05-10 11:21:20|796.2|795.6|796.2|795.6|796.2|795.8|796.2|795.6|152
1652181730000|2022-05-10 11:22:10|796||796||796||796||0
1652181740000|2022-05-10 11:22:20|796.2|795.8|796.4|796|796.4|796|796.2|795.8|4290
1652181750000|2022-05-10 11:22:30|796.6|796.2|796.8|796.2|796.8|796.6|796.6|796|2230
1652181780000|2022-05-10 11:23:00|797|796.4|797.2|796.8|797.2|796.8|797|796.4|583
1652181790000|2022-05-10 11:23:10|797.6|797|797.8|797|798|797.2|797.6|796.8|394
1652181810000|2022-05-10 11:23:30||797.2||797.2||797.2||797.2|0
1652181850000|2022-05-10 11:24:10|797.6|796.8|797|796.4|797.6|797|797|796.4|2525
1652181860000|2022-05-10 11:24:20|797.4|796.6|797.8|797.2|797.8|797.2|797.4|796.6|880
1652181920000|2022-05-10 11:25:20|797.6|797|797.6|796.8|797.6|797|797.4|796.8|1638
1652181940000|2022-05-10 11:25:40|797.4|796.4|797.2|796.6|797.4|796.6|796.8|796.4|867
1652181970000|2022-05-10 11:26:10|797||797||797||797||0
1652181980000|2022-05-10 11:26:20|797.2|796.8|797.2|796.8|797.2|796.8|797.2|796.8|22
1652181990000|2022-05-10 11:26:30|797.4|797|798.8|798.2|799|798.2|797.4|796.8|2596
1652182030000|2022-05-10 11:27:10||798.4||798.2||798.4||798.2|0
1652182100000|2022-05-10 11:28:20|799.2|798.4|799.2|798.8|799.2|798.8|799.2|798.4|217
1652182120000|2022-05-10 11:28:40|799.6|799|799|798.4|799.6|799|798.8|798.4|1389
1652182130000|2022-05-10 11:28:50|798.8|798|798.2|797.6|798.8|798|798.2|797.4|540
1652182190000|2022-05-10 11:29:50|798|797.2|798.8|798|799.2|798.8|797.8|797.2|5301
1652182200000|2022-05-10 11:30:00|798.6||798.6||798.8||798.6||0
1652182210000|2022-05-10 11:30:10||798.2||798||798.2||798|0
1652182220000|2022-05-10 11:30:20||798.2||798.2||798.2||798|0
1652182230000|2022-05-10 11:30:30|798.4|798|798.4|797.8|798.4|798|798.4|797.8|497
1652182240000|2022-05-10 11:30:40|798.2||798.4||798.4||798.2||0
1652182290000|2022-05-10 11:31:30|798.2|797.6|797.6|797.2|798.2|797.6|797.6|797.2|843
1652182300000|2022-05-10 11:31:40|797.8|797.4|797.8|797.2|797.8|797.4|797.8|797.2|150
1652182360000|2022-05-10 11:32:40|798|797.4|798|797.4|798|797.6|798|797.4|1246
1652182370000|2022-05-10 11:32:50||797.2||797.2||797.2||797.2|0
1652182380000|2022-05-10 11:33:00|798.4|797.4|798.4|797.8|798.6|798|798.4|797.4|528
1652182390000|2022-05-10 11:33:10|||||||||1250
1652182400000|2022-05-10 11:33:20|798.6|798|798.8|798.2|799.4|798.8|798.6|798|3138
1652182410000|2022-05-10 11:33:30|799||798.8||799||798.8||0
1652182420000|2022-05-10 11:33:40|799||798.8||799||798.8||789
1652182430000|2022-05-10 11:33:50|798.6|798.4|799|798.2|799|798.4|798.6|798.2|14
1652182440000|2022-05-10 11:34:00||798.4||798.2||798.4||798.2|0
1652182450000|2022-05-10 11:34:10||798.4||798.2||798.4||798.2|0
1652182460000|2022-05-10 11:34:20||798.4||798.4||798.4||798.4|0
1652182480000|2022-05-10 11:34:40||798.6||798.6||798.6||798.6|0
1652182490000|2022-05-10 11:34:50||798.4||798.4||798.4||798.4|327
1652182500000|2022-05-10 11:35:00||798.6||798.4||798.6||798.4|0
1652182510000|2022-05-10 11:35:10|798.8|798.2|798.6|798.2|798.8|798.4|798.4|798.2|316
1652182520000|2022-05-10 11:35:20|798.4|798|798.4|797.8|798.4|798|798.2|797.8|198
1652182530000|2022-05-10 11:35:30||798||797.8||798||797.8|0
1652182550000|2022-05-10 11:35:50|798.6|798|799|798|799|798.2|798.4|798|264
1652182560000|2022-05-10 11:36:00||798.2||798.2||798.2||798.2|0
1652182570000|2022-05-10 11:36:10|798.8|798.4|798.8|798.2|798.8|798.4|798.8|798.2|387
1652182590000|2022-05-10 11:36:30|798.6|798|798.2|797.8|798.6|798|798.2|797.8|235
1652182600000|2022-05-10 11:36:40|||||||||334
1652182620000|2022-05-10 11:37:00|798.6|798|798.6|798|798.6|798.2|798.6|798|122
1652182630000|2022-05-10 11:37:10|||||||||15
1652182670000|2022-05-10 11:37:50|799|798.2|799|798.6|799|798.6|799|798.2|362
1652182680000|2022-05-10 11:38:00|798.8|798.2|798.8|798.2|799|798.2|798.8|798.2|266
1652182700000|2022-05-10 11:38:20|798.6||798.6||798.6||798.6||0
1652182710000|2022-05-10 11:38:30|798.4||798.6||798.6||798.4||0
1652182740000|2022-05-10 11:39:00|798.8||798.8||798.8||798.8||0
1652182750000|2022-05-10 11:39:10||798.4||798.2||798.4||798.2|0
1652182780000|2022-05-10 11:39:40|798.6||798.6||798.8||798.6||0
1652182790000|2022-05-10 11:39:50|798.4|798|798.2|797.8|798.4|798|798.2|797.8|491
1652182820000|2022-05-10 11:40:20|||||||||6
1652182840000|2022-05-10 11:40:40|798.4|798|798.4|797.8|798.4|798|798.4|797.8|121
1652182900000|2022-05-10 11:41:40|798.2|797.6|798|797.6|798.2|797.6|797.8|797.6|343
1652182910000|2022-05-10 11:41:50|798.2|797.8|798.2|797.6|798.2|797.8|798.2|797.6|553
1652182920000|2022-05-10 11:42:00|798.4|797.8|799|798.4|799|798.6|798.4|797.8|1596
1652182930000|2022-05-10 11:42:10|799.2|798.2|799|798.4|799.2|799|799|798.2|1737
1652182940000|2022-05-10 11:42:20|799.2|798.6|799.4|798.8|800|799.2|799|798.4|2744
1652182950000|2022-05-10 11:42:30|799.2|798.4|799.2|798.4|799.2|798.6|798.8|798.4|625
1652182960000|2022-05-10 11:42:40|799|798.6|799|798.4|799.2|798.6|799|798.4|0
1652182980000|2022-05-10 11:43:00|798.8|798.2|798.2|797.8|798.8|798.2|798.2|797.8|571
1652182990000|2022-05-10 11:43:10|798||798.2||798.2||798||515
1652183010000|2022-05-10 11:43:30|798||798.2||798.2||798||35
1652183030000|2022-05-10 11:43:50|798||798||798||798||461
1652183040000|2022-05-10 11:44:00|798.2|798|798.6|798|798.6|798|798.2|797.8|1444
1652183050000|2022-05-10 11:44:10||798.2||798||798.2||798|0
1652183080000|2022-05-10 11:44:40|798.4|797.8|798.4|797.6|798.6|797.8|798|797.6|650
1652183090000|2022-05-10 11:44:50|798.6|797.8|798.4|797.6|798.6|797.8|798.4|797.6|0
1652183100000|2022-05-10 11:45:00|798.2|797.8|798.6|798|798.6|798|798.2|797.8|346
1652183110000|2022-05-10 11:45:10|799|798.2|799|798.6|799|798.6|799|798.2|1161
1652183170000|2022-05-10 11:46:10|799.4|798.8|799.4|798.8|799.4|799|799|798.6|1274
1652183180000|2022-05-10 11:46:20|799.2||799.4||799.4||799.2||6
1652183190000|2022-05-10 11:46:30||799||799||799||798.8|1
1652183200000|2022-05-10 11:46:40|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|399
1652183210000|2022-05-10 11:46:50|799.6||799.6||799.8||799.6||0
1652183220000|2022-05-10 11:47:00|799.8|799.4|799.8|799.2|800|799.6|799.8|799.2|797
1652183260000|2022-05-10 11:47:40|800|799.4|800|799.2|800|799.4|800|799.2|485
1652183270000|2022-05-10 11:47:50|800.2|799.4|800.2|799.8|800.2|799.8|800.2|799.4|582
1652183350000|2022-05-10 11:49:10|800|799.6|800.2|799.6|800.2|799.6|799.8|799.6|685
1652183360000|2022-05-10 11:49:20|800|799.4|799.8|799.2|800.2|799.4|799.6|799|631
1652183380000|2022-05-10 11:49:40||799.4||799.2||799.4||799.2|966
1652183390000|2022-05-10 11:49:50|800.2|799.4|800.2|799.8|800.2|799.8|800.2|799.4|267
1652183410000|2022-05-10 11:50:10|800.4|800|802.2|801.6|802.4|801.6|800.4|799.8|2095
1652183420000|2022-05-10 11:50:20|802.4||802.4||802.4||802.2||0
1652183430000|2022-05-10 11:50:30||801.8||801.6||801.8||801.6|0
1652183440000|2022-05-10 11:50:40||801.8||801.8||801.8||801.6|0
1652183460000|2022-05-10 11:51:00|802.2|801.6|801.8|801.4|802.2|801.6|801.6|801|808
1652183510000|2022-05-10 11:51:50|802.2|801.6|802.6|802|802.6|802|802.2|801.6|571
1652183520000|2022-05-10 11:52:00|802.4|801.8|802.4|801.8|802.6|801.8|802.2|801.8|223
1652183530000|2022-05-10 11:52:10|802.2|801.4|802.8|802.2|802.8|802.2|802|801.4|928
1652183540000|2022-05-10 11:52:20||802||802||802||802|0
1652183590000|2022-05-10 11:53:10|803|802.2|803|802.4|803|802.4|803|802.2|159
1652183600000|2022-05-10 11:53:20|803.2|802.6|804.8|803.8|804.8|803.8|803.2|802.6|732
1652183610000|2022-05-10 11:53:30|805|804|805.8|805|805.8|805|805|804|0
1652183620000|2022-05-10 11:53:40|805.6||805.4||805.8||805.2||0
1652183630000|2022-05-10 11:53:50|805.2|804.8|805.6|805|805.8|805|805|804.4|1216
1652183640000|2022-05-10 11:54:00|805.4|804.4|805.6|805|805.6|805|805.2|804.4|371
1652183660000|2022-05-10 11:54:20||805.2||805||805.2||805|5
1652183680000|2022-05-10 11:54:40|805.4|805.2|804.4|803.8|806|805.4|804.4|803.8|3346
1652183690000|2022-05-10 11:54:50||803.6||803.6||803.6||803.4|0
1652183700000|2022-05-10 11:55:00|804.8|803.4|805.6|804.6|805.8|804.8|804.8|803.4|1041
1652183710000|2022-05-10 11:55:10|805.8|804.8|806|805.4|806|805.4|805.6|804.8|0
1652183720000|2022-05-10 11:55:20|805.8|805.2|805.6|805|805.8|805.2|805.4|804.6|222
1652183820000|2022-05-10 11:57:00|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805|19
1652183830000|2022-05-10 11:57:10|805.6||805.8||805.8||805.6||0
1652183840000|2022-05-10 11:57:20|805.6|805|805.6|805|805.6|805.2|805.6|805|192
1652183860000|2022-05-10 11:57:40|805.4|804.8|805.4|804.6|805.4|804.8|805.4|804.6|340
1652183890000|2022-05-10 11:58:10|805.2||805.2||805.2||805.2||0
1652183900000|2022-05-10 11:58:20|805.4||805.4||805.4||805.4||0
1652183920000|2022-05-10 11:58:40|805.6|804.8|805.6|805.2|805.6|805.2|805.6|804.8|196
1652183930000|2022-05-10 11:58:50|805.8||805.8||805.8||805.8||500
1652183940000|2022-05-10 11:59:00|805.6|805|805.8|805|805.8|805|805.4|805|96
1652183960000|2022-05-10 11:59:20||805.2||805||805.2||805|0
1652183980000|2022-05-10 11:59:40|805.6|805.2|805.6|805|806|805.6|805.4|805|4840
1652183990000|2022-05-10 11:59:50|805.4|805.2|805.6|805|805.6|805.2|805.4|805|591
1652184000000|2022-05-10 12:00:00|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805|252
1652184010000|2022-05-10 12:00:10|806|805.4|806.6|806|807.4|806.4|805.8|805.4|2088
1652184020000|2022-05-10 12:00:20|806.4|805.8|805.8|805.2|806.4|805.8|805.8|805.2|600
1652184030000|2022-05-10 12:00:30|805.6||805.6||805.6||805.6||0
1652184040000|2022-05-10 12:00:40||805||804.8||805||804.8|0
1652184070000|2022-05-10 12:01:10|805.8|805|805.4|804.8|805.8|805.4|805.4|804.8|1846
1652184110000|2022-05-10 12:01:50||805||804.8||805.2||804.8|1213
1652184130000|2022-05-10 12:02:10||805||804.8||805||804.8|0
1652184170000|2022-05-10 12:02:50|805.8|805|805.8|805|805.8|805.2|805.4|805|545
1652184190000|2022-05-10 12:03:10|805.6||805.6||805.6||805.6||0
1652184220000|2022-05-10 12:03:40|805.8|805.2|806.2|805.8|806.2|805.8|805.6|805.2|3681
1652184230000|2022-05-10 12:03:50|806.4|806|806.8|806.2|807.2|806.4|806.4|806|970
1652184270000|2022-05-10 12:04:30|807.2|806.4|806.2|805.8|807.2|806.6|806|805.8|2224
1652184290000|2022-05-10 12:04:50|806|805.6|805.8|805|806|805.6|805.2|805|583
1652184300000|2022-05-10 12:05:00|805.6||805.6||805.6||805.2||0
1652184310000|2022-05-10 12:05:10|805.4||805.2||805.6||805.2||0
1652184320000|2022-05-10 12:05:20|805.4||805.4||805.4||805.4||0
1652184330000|2022-05-10 12:05:30|805.2||805.4||805.4||805.2||0
1652184380000|2022-05-10 12:06:20|||||||||4319
1652184450000|2022-05-10 12:07:30|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805|884
1652184470000|2022-05-10 12:07:50|806|805.4|806|805.4|806|805.6|806|805.4|302
1652184480000|2022-05-10 12:08:00|806.4|805.6|805.8|805.4|806.4|805.8|805.8|805.4|645
1652184490000|2022-05-10 12:08:10|806.2||806.2||806.2||806.2||0
1652184510000|2022-05-10 12:08:30||805.6||805.4||805.6||805.4|0
1652184520000|2022-05-10 12:08:40|806|805.6|806.2|805.6|806.4|805.8|806|805.4|1895
1652184530000|2022-05-10 12:08:50|806.4|805.8|807.4|806.8|807.6|806.8|806.4|805.8|1849
1652184540000|2022-05-10 12:09:00|807.2||807.4||807.4||807.2||0
1652184560000|2022-05-10 12:09:20|807.2|806.6|807|806.6|807.2|806.6|807|806.4|1026
1652184570000|2022-05-10 12:09:30|807.4|806.8|807.6|806.8|807.6|807|807.4|806.8|203
1652184580000|2022-05-10 12:09:40||807||806.8||807.2||806.8|0
1652184590000|2022-05-10 12:09:50|807.4|806.6|807.4|806.6|807.4|806.6|807.4|806.6|0
1652184610000|2022-05-10 12:10:10||806.8||806.6||806.8||806.6|0
1652184620000|2022-05-10 12:10:20|807.2||807.2||807.2||807.2||0
1652184630000|2022-05-10 12:10:30|807|806.4|806.8|806.4|807|806.4|806.8|806.4|297
1652184640000|2022-05-10 12:10:40|806.6|806.2|806.4|806|806.8|806.2|806.4|806|666
1652184660000|2022-05-10 12:11:00|806.2|805.8|806|805.4|806.2|805.8|806|805.4|414
1652184670000|2022-05-10 12:11:10||805.6||805.4||805.6||805.4|516
1652184680000|2022-05-10 12:11:20|805.8||805.8||806||805.8||0
1652184700000|2022-05-10 12:11:40|805.6|805|805.8|805.2|805.8|805.4|805.4|805|1001
1652184710000|2022-05-10 12:11:50||805.4||805.4||805.4||805.4|100
1652184720000|2022-05-10 12:12:00|806|805.6|806.2|805.6|806.4|805.8|805.8|805.6|717
1652184730000|2022-05-10 12:12:10||805.8||805.8||805.8||805.6|0
1652184750000|2022-05-10 12:12:30|806|805.6|806|805.8|806|805.8|806|805.6|218
1652184780000|2022-05-10 12:13:00|806.2|806|806.6|806|806.6|806.2|806.2|805.8|1118
1652184820000|2022-05-10 12:13:40|806.4||806.4||806.4||806.4||0
1652184830000|2022-05-10 12:13:50|806.6|806.2|806.6|806.2|806.6|806.2|806.6|806.2|286
1652184880000|2022-05-10 12:14:40|807|806.4|807|806.4|807|806.6|807|806.2|1559
1652184890000|2022-05-10 12:14:50|807.2|806.6|807.2|806.8|807.2|806.8|807.2|806.4|240
1652184900000|2022-05-10 12:15:00|807.6|807|807.4|807|807.6|807|807.4|806.8|222
1652184910000|2022-05-10 12:15:10|807.6||807.6||807.6||807.6||14
1652184940000|2022-05-10 12:15:40|807.4|806.8|807.6|807|807.6|807|807.2|806.8|580
1652184950000|2022-05-10 12:15:50|807.4||807.4||807.4||807.4||0
1652184980000|2022-05-10 12:16:20|807.2|806.8|807|806.6|807.2|806.8|807|806.4|688
1652185000000|2022-05-10 12:16:40|807.2|806.8|807|806.4|807.2|806.8|806.8|806.4|1401
1652185080000|2022-05-10 12:18:00|806.8|806.2|806.6|806.2|806.8|806.2|806.6|806.2|6432
1652185090000|2022-05-10 12:18:10|806.4|806|806.4|806|806.6|806.2|806|805.8|3158
1652185100000|2022-05-10 12:18:20|806.2|805.8|806.2|805.6|806.2|805.8|806.2|805.6|198
1652185120000|2022-05-10 12:18:40||805.8||805.6||805.8||805.6|25
1652185140000|2022-05-10 12:19:00|||||||||1
1652185150000|2022-05-10 12:19:10|||||||||1571
1652185160000|2022-05-10 12:19:20|806|805.8|806.2|805.8|806.6|806.2|806|805.8|3079
1652185170000|2022-05-10 12:19:30|806|805.4|805.8|805.4|806|805.6|805.8|805.4|253
1652185180000|2022-05-10 12:19:40|805.6|805.2|805.8|805|805.8|805.2|805.6|804.8|2048
1652185190000|2022-05-10 12:19:50|805.6|804.8|805.4|804.6|805.6|805|805.4|804.6|45193
1652185210000|2022-05-10 12:20:10||804.8||804.8||804.8||804.8|0
1652185220000|2022-05-10 12:20:20|805.2|804.6|805|804.4|805.2|804.6|805|804.4|584
1652185260000|2022-05-10 12:21:00|804.8||804.8||804.8||804.8||0
1652185280000|2022-05-10 12:21:20||804.2||804.4||804.4||804.2|316
1652185310000|2022-05-10 12:21:50|805|804.6|805.2|805|805.2|805|805|804.6|2288
1652185330000|2022-05-10 12:22:10||804.8||804.8||804.8||804.8|22717
1652185340000|2022-05-10 12:22:20|805.4|805|806|805.4|806.6|805.6|805.4|805|3724
1652185350000|2022-05-10 12:22:30|806.2|805.6|807|806.4|807.4|806.6|806.2|805.6|1158
1652185360000|2022-05-10 12:22:40|806.8|806.6|807.2|806.4|807.4|806.6|806.8|806.4|0
1652185370000|2022-05-10 12:22:50|807.4||807.2||807.4||807.2||0
1652185380000|2022-05-10 12:23:00|807||807||807.2||807||3
1652185390000|2022-05-10 12:23:10|807.2||807.2||807.2||807.2||0
1652185400000|2022-05-10 12:23:20|807|806.6|807|806.4|807|806.6|807|806.4|0
1652185430000|2022-05-10 12:23:50|806.8||806.6||807||806.6||1337
1652185440000|2022-05-10 12:24:00|807||807||807||807||273
1652185470000|2022-05-10 12:24:30|806.8|806.2|807|806.4|807|806.4|806.6|806.2|14
1652185490000|2022-05-10 12:24:50|807.2|806.6|807.4|806.6|807.4|806.8|807|806.4|1838
1652185500000|2022-05-10 12:25:00|||||||||241
1652185510000|2022-05-10 12:25:10|807.2||807.2||807.4||807.2||0
1652185520000|2022-05-10 12:25:20|||||||||3
1652185550000|2022-05-10 12:25:50|807|806.4|806.8|806.4|807|806.6|806.6|806.4|996
1652185580000|2022-05-10 12:26:20|807.2|806.6|807.2|806.4|807.2|806.6|807.2|806.4|220
1652185590000|2022-05-10 12:26:30|807.4|806.6|808|807.2|808.2|807.4|807.4|806.6|1525
1652185600000|2022-05-10 12:26:40||807.4||807.2||807.4||807.2|0
1652185610000|2022-05-10 12:26:50||807.4||807.4||807.4||807.2|0
1652185620000|2022-05-10 12:27:00|807.8|807.2|807.8|807.2|807.8|807.4|807.6|807.2|239
1652185650000|2022-05-10 12:27:30|808.2|807.4|808.2|807.6|808.2|807.8|808.2|807.4|373
1652185660000|2022-05-10 12:27:40|808.4|807.8|808.4|807.8|808.4|808|808.4|807.6|674
1652185680000|2022-05-10 12:28:00|808.2|807.6|808.2|807.8|808.2|807.8|808.2|807.4|223
1652185690000|2022-05-10 12:28:10|808|807.6|808|807.4|808|807.6|807.8|807|231
1652185700000|2022-05-10 12:28:20||807.6||807.4||807.6||807.4|0
1652185720000|2022-05-10 12:28:40||807.6||807.4||807.6||807.4|0
1652185730000|2022-05-10 12:28:50||807.2||807.2||807.2||807.2|0
1652185740000|2022-05-10 12:29:00||807.4||807.4||807.6||807.2|0
1652185750000|2022-05-10 12:29:10|807.8||807.8||807.8||807.8||0
1652185770000|2022-05-10 12:29:30|808.2||808||808.2||808||111
1652185780000|2022-05-10 12:29:40|||||||||200
1652185790000|2022-05-10 12:29:50||807.6||807.4||807.6||807.4|0
1652185800000|2022-05-10 12:30:00|807.8|807.2|807.4|807.2|808|807.2|807.4|807.2|805
1652185810000|2022-05-10 12:30:10|807.2|807|807.4|807|807.4|807|807.2|807|98
1652185830000|2022-05-10 12:30:30|807|806.8|807.4|806.8|807.4|806.8|807|806.8|2794
1652185850000|2022-05-10 12:30:50|807.2||807.2||807.2||807.2||0
1652185860000|2022-05-10 12:31:00|807.6|807|807.6|807|807.6|807|807.6|806.8|1029
1652185940000|2022-05-10 12:32:20||807.2||807||807.2||807|0
1652185970000|2022-05-10 12:32:50||807.2||807||807.2||807|0
1652185990000|2022-05-10 12:33:10|807.4||807.4||807.4||807.4||0
1652186000000|2022-05-10 12:33:20|807.2|806.8|807|806.8|807.2|806.8|807|806.8|503
1652186010000|2022-05-10 12:33:30|807.2||807.2||807.2||807||0
1652186050000|2022-05-10 12:34:10|||||||||9186
1652186060000|2022-05-10 12:34:20|||||||||861
1652186070000|2022-05-10 12:34:30|807|806.4|807|806.6|807|806.6|806.6|806|3073
1652186080000|2022-05-10 12:34:40|807.2|806.8|808|807.4|808.4|807.6|807.2|806.6|3722
1652186100000|2022-05-10 12:35:00|807.8||807.8||807.8||807.6||0
1652186110000|2022-05-10 12:35:10|807.6|807.2|807.6|807|807.6|807.2|807.2|807|671
1652186120000|2022-05-10 12:35:20||807.2||807||807.2||807|0
1652186140000|2022-05-10 12:35:40|807.4|806.6|807.2|806.8|807.4|806.8|807|806.4|398
1652186160000|2022-05-10 12:36:00|807.4|807|808|807.6|808|807.6|807.4|806.8|1437
1652186170000|2022-05-10 12:36:10|807.8|807.2|808|807.4|808|807.4|807.8|807.2|0
1652186200000|2022-05-10 12:36:40||807.6||807.6||807.6||807.6|0
1652186220000|2022-05-10 12:37:00|808.4|807.8|808.4|808|808.6|808.2|808|807.6|1034
1652186230000|2022-05-10 12:37:10|808.2|807.8|808.2|807.8|808.2|807.8|808|807.4|357
1652186250000|2022-05-10 12:37:30||807.4||807.4||807.6||807.4|16
1652186260000|2022-05-10 12:37:40|808|807.6|808|807.4|808|807.6|808|807.4|0
1652186270000|2022-05-10 12:37:50|807.8|807|807.4|806.8|808|807|807.4|806.8|558
1652186320000|2022-05-10 12:38:40|807.6|807|807.6|807|807.8|807.2|807.6|806.8|478
1652186340000|2022-05-10 12:39:00||807.2||807.2||807.2||807.2|0
1652186370000|2022-05-10 12:39:30|807.8|807.4|808.2|807.8|808.4|807.8|807.8|807.2|690
1652186380000|2022-05-10 12:39:40|808||808||808||808||84
1652186390000|2022-05-10 12:39:50|807.8|807.4|808|807.4|808|807.8|807.8|807.2|129
1652186400000|2022-05-10 12:40:00|807.8|807.2|807.8|807.2|808|807.2|807.8|807|116
1652186420000|2022-05-10 12:40:20|807.6|806.8|807.2|806.8|807.6|806.8|807.2|806.8|128
1652186460000|2022-05-10 12:41:00|807.4|807|807.6|807|807.6|807|807.4|806.8|228
1652186480000|2022-05-10 12:41:20||807.2||807||807.2||807|0
1652186510000|2022-05-10 12:41:50|808|807.2|808|807.2|808.2|807.4|807.6|807.2|1376
1652186520000|2022-05-10 12:42:00||807.4||807.6||807.6||807.4|0
1652186540000|2022-05-10 12:42:20|807.8|807.2|807.8|807.4|807.8|807.6|807.6|807.2|261
1652186550000|2022-05-10 12:42:30|807.6|807.2|807.8|807.2|807.8|807.2|807.6|807.2|120
1652186600000|2022-05-10 12:43:20|807.6|806.8|807.6|806.8|807.8|807|807.4|806.8|1085
1652186620000|2022-05-10 12:43:40||807||806.8||807||806.8|0
1652186630000|2022-05-10 12:43:50|807.4||807.4||807.6||807.4||0
1652186640000|2022-05-10 12:44:00|807.2|806.6|806.6|806.2|807.2|806.6|806.6|806.2|1656
1652186650000|2022-05-10 12:44:10|806.8|806.4|806.4|805.8|806.8|806.6|806.2|805.8|3649
1652186660000|2022-05-10 12:44:20|806.2|805.6|806|805.4|806.2|805.6|806|805.4|156
1652186680000|2022-05-10 12:44:40|805.8|805|805|804.8|805.8|805.2|805|804.8|1270
1652186690000|2022-05-10 12:44:50|804.8|804.4|804.8|804.4|805|804.6|804.8|804.4|510
1652186700000|2022-05-10 12:45:00|805|804.6|805.2|804.8|805.2|805|805|804.6|1997
1652186710000|2022-05-10 12:45:10|805|804.6|805.4|805|805.4|805|805|804.4|520
1652186730000|2022-05-10 12:45:30|||||||||573
1652186740000|2022-05-10 12:45:40|805.6|805.2|805.6|805.2|805.6|805.2|805.4|805|2469
1652186750000|2022-05-10 12:45:50|805.8|805.4|806|805.6|806.2|806|805.8|805.4|4399
1652186760000|2022-05-10 12:46:00|805.8|805.4|805.6|805.2|805.8|805.4|805.6|805.2|55
1652186770000|2022-05-10 12:46:10|806|805|806|805.4|806.2|805.4|806|805|955
1652186780000|2022-05-10 12:46:20|806.2|805.6|806.4|806|806.4|806|806.2|805.6|892
1652186790000|2022-05-10 12:46:30|806.6|806.2|806.6|806.2|806.6|806.2|806.6|806|225
1652186800000|2022-05-10 12:46:40|806.4||806.4||806.4||806.4||0
1652186830000|2022-05-10 12:47:10|806.6||806.6||806.6||806.6||162
1652186840000|2022-05-10 12:47:20|807.2|806.4|807.2|806.8|807.6|807|807|806.2|1343
1652186850000|2022-05-10 12:47:30|807.4|807|807.4|807|807.4|807|807.4|807|1093
1652186880000|2022-05-10 12:48:00|||||||||3
1652186890000|2022-05-10 12:48:10|807.2|806.8|807.2|806.6|807.4|807|807|806.6|1272
1652186900000|2022-05-10 12:48:20|807||807||807||807||0
1652186930000|2022-05-10 12:48:50|806.8|806.4|806.6|806|807|806.4|806.6|806|348
1652186940000|2022-05-10 12:49:00||806.2||806.2||806.2||806|0
1652186950000|2022-05-10 12:49:10|807|806.6|806.2|805.8|807|806.8|806.2|805.8|5729
1652186960000|2022-05-10 12:49:20|806|805.6|806|805.6|806|805.6|806|805.6|334
1652186970000|2022-05-10 12:49:30|806.4|805.8|806.4|806|806.6|806.2|806.4|805.6|1384
1652186980000|2022-05-10 12:49:40|806.6||806.6||806.6||806.6||213
1652187000000|2022-05-10 12:50:00|806.4||806.6||806.6||806.4||222
1652187010000|2022-05-10 12:50:10|806.8|806.2|806.4|805.8|807|806.6|806.2|805.8|2521
1652187020000|2022-05-10 12:50:20|806.8|806|808|807.2|808.4|808|806.4|805.6|13643
1652187030000|2022-05-10 12:50:30|807.8|807|806.6|806|807.8|807|806.6|806|1368
1652187060000|2022-05-10 12:51:00|806.4|805.8|806.2|805.4|806.6|805.8|805.6|805.2|1726
1652187090000|2022-05-10 12:51:30|806||805.8||806.2||805.8||0
1652187110000|2022-05-10 12:51:50|805.6|805|805.8|805.2|805.8|805.4|805.4|805|556
1652187130000|2022-05-10 12:52:10|805.6|804.8|804.2|803.8|805.6|804.8|804.2|803.6|530
1652187140000|2022-05-10 12:52:20|804.4|803.4|804.2|803.4|804.4|803.4|804.2|803.4|40
1652187150000|2022-05-10 12:52:30|804|803.6|804|803.4|804.2|803.6|803.8|803.4|368
1652187160000|2022-05-10 12:52:40|804.2|803.6|804.2|803.6|804.2|803.8|804|803.4|2846
1652187170000|2022-05-10 12:52:50|804.6|803.8|804.4|804|804.6|804|804.2|803.8|822
1652187180000|2022-05-10 12:53:00|804.2|803.8|804.2|803.6|804.6|803.8|804|803.6|2134
1652187190000|2022-05-10 12:53:10|804.6|803.8|804.6|803.8|804.6|804.2|804.2|803.6|403
1652187200000|2022-05-10 12:53:20|804.8|804|804.4|803.6|805.2|804.4|804.4|803.6|2392
1652187210000|2022-05-10 12:53:30|804.8|803.8|804.6|804.2|805|804.2|804.6|803.8|870
1652187220000|2022-05-10 12:53:40|805|804.4|805|804.2|805|804.6|805|804.2|299
1652187230000|2022-05-10 12:53:50||804.4||804.2||804.4||804.2|0
1652187240000|2022-05-10 12:54:00|805.2|804.4|805.4|804.8|805.4|805|805.2|804.2|1390
1652187250000|2022-05-10 12:54:10|805.2||805.4||805.6||805.2||0
1652187260000|2022-05-10 12:54:20|805.6||805.4||805.6||805.4||0
1652187270000|2022-05-10 12:54:30|805.6|805|805.6|805|805.6|805.2|805.6|804.8|850
1652187300000|2022-05-10 12:55:00|805.8|805.2|805.6|804.8|806.2|805.6|805.4|804.8|3366
1652187310000|2022-05-10 12:55:10|805.8|805|807.2|806.4|807.4|806.4|805.8|804.8|1997
1652187320000|2022-05-10 12:55:20|807|806.6|806.6|806.2|807|806.6|806.6|806.2|1322
1652187330000|2022-05-10 12:55:30|807|806.4|807|806.2|807|806.4|806.8|806.2|560
1652187340000|2022-05-10 12:55:40|806.8|806|806.4|806|807|806|806.4|806|636
1652187360000|2022-05-10 12:56:00|806.2|805.6|805.2|804.8|806.2|805.6|805.2|804.8|1505
1652187380000|2022-05-10 12:56:20|805.4|805|805.4|804.8|806|805.2|805.2|804.8|1832
1652187390000|2022-05-10 12:56:30|805.2|804.6|805.4|804.8|805.4|804.8|805.2|804.4|87
1652187400000|2022-05-10 12:56:40|805.2||805.2||805.4||805.2||3
1652187420000|2022-05-10 12:57:00|805.4|805|805.8|805.4|806|805.6|805.4|805|2101
1652187430000|2022-05-10 12:57:10|||||||||2
1652187480000|2022-05-10 12:58:00|806|805.6|806|805.4|806|805.6|806|805.4|0
1652187490000|2022-05-10 12:58:10|806.4|805.6|805.8|805.4|806.4|805.8|805.8|805.4|1702
1652187500000|2022-05-10 12:58:20|806|805.6|806.4|805.8|806.4|805.8|805.8|805.4|2204
1652187510000|2022-05-10 12:58:30|807|806|806.6|806|807|806.2|806.4|806|2907
1652187520000|2022-05-10 12:58:40|806.4||806.4||806.4||806.4||0
1652187530000|2022-05-10 12:58:50|806.2|805.8|805.4|804.6|806.2|805.8|805.4|804.6|1230
1652187570000|2022-05-10 12:59:30|805.2||805||805.2||805||0
1652187590000|2022-05-10 12:59:50|804.8|804.4|804.8|804.2|804.8|804.4|804.8|804.2|248
1652187610000|2022-05-10 13:00:10|805|804.4|805.2|804.8|805.2|804.8|805|804.4|1911
1652187640000|2022-05-10 13:00:40|805.4|805|805.4|805|805.4|805|805.4|805|102
1652187650000|2022-05-10 13:00:50|805.2|804.8|805.4|804.8|805.4|805|805|804.8|1931
1652187660000|2022-05-10 13:01:00|806.2|805|805.6|804.8|806.6|805.8|805.6|804.8|2230
1652187690000|2022-05-10 13:01:30|||||||||127
1652187710000|2022-05-10 13:01:50|805.8|805|806.2|805.6|806.4|805.6|805.8|805|1334
1652187720000|2022-05-10 13:02:00|806.4|805.8|806.8|806.2|806.8|806.2|806.4|805.8|1186
1652187730000|2022-05-10 13:02:10|807|806.4|806.8|806.4|807|806.8|806.8|806.2|547
1652187740000|2022-05-10 13:02:20|806.6|806.2|806.6|806.2|806.8|806.4|806.6|806.2|493
1652187770000|2022-05-10 13:02:50|807|806.4|807|806.4|807|806.4|807|806.4|642
1652187780000|2022-05-10 13:03:00|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|112
1652187790000|2022-05-10 13:03:10|806.4|806|808.2|807.6|808.4|807.6|806.4|806|2989
1652187800000|2022-05-10 13:03:20|808|807.4|807.8|807.4|808|807.4|807.6|807.4|242
1652187810000|2022-05-10 13:03:30|807.6|807.2|808|807.4|808.2|807.8|807.4|807.2|2273
1652187830000|2022-05-10 13:03:50|808.4|807.6|809|808.4|809|808.8|808.4|807.6|1810
1652187840000|2022-05-10 13:04:00||808.2||808.2||808.4||808.2|0
1652187850000|2022-05-10 13:04:10||808.4||808.4||808.4||808.4|0
1652187870000|2022-05-10 13:04:30||808.6||808.4||808.6||808.4|123
1652187890000|2022-05-10 13:04:50|808.8||809||809||808.8||138
1652187930000|2022-05-10 13:05:30|808.8|808.2|810.4|809.6|810.6|809.6|808.4|808.2|12263
1652187940000|2022-05-10 13:05:40|810.2|809.4|809.8|809.4|810.2|809.4|809.8|809|0
1652187950000|2022-05-10 13:05:50|810|809.6|810|809.6|810|809.6|810|809.4|972
1652187990000|2022-05-10 13:06:30|810.2|809.8|810.4|810|810.4|810|810.2|809.6|757
1652188000000|2022-05-10 13:06:40|810.6|810.2|811.2|810.4|811.4|810.4|810.6|810|1024
1652188010000|2022-05-10 13:06:50||810.6||810.6||810.6||810.6|0
1652188020000|2022-05-10 13:07:00|811.4|810.8|811.4|811|812.2|811.2|811.4|810.8|1319
1652188030000|2022-05-10 13:07:10|811.2|810.8|812|811|812|811|811|810.6|1932
1652188040000|2022-05-10 13:07:20||811.2||811.2||811.2||811|0
1652188050000|2022-05-10 13:07:30|811.8|811.4|812|810.8|812|811.4|811.8|810.8|0
1652188060000|2022-05-10 13:07:40|811.8|811.2|812|811.2|812|811.2|811.8|811.2|0
1652188080000|2022-05-10 13:08:00|812.4|811.4|812.8|812|812.8|812|812.4|811.4|833
1652188090000|2022-05-10 13:08:10|813.8|812.2|813.6|812.8|814|813|812.8|812.2|1267
1652188100000|2022-05-10 13:08:20|813.8|813|812.6|811.8|813.8|813|812.4|811.6|2116
1652188110000|2022-05-10 13:08:30|812.4|811.6|812.2|811.2|812.6|811.6|812.2|811|0
1652188130000|2022-05-10 13:08:50||811.4||811.4||811.6||811.4|0
1652188140000|2022-05-10 13:09:00|812|811.2|812|811|812.4|811.8|811.8|810.8|5688
1652188160000|2022-05-10 13:09:20|811.8||811.8||811.8||811.8||0
1652188180000|2022-05-10 13:09:40|811.6|810.6|811.4|810.8|811.6|810.8|811.2|810.6|166
1652188200000|2022-05-10 13:10:00|||||||||426
1652188220000|2022-05-10 13:10:20|811.2|810.4|809.6|809|811.4|810.4|809.6|808.8|9595
1652188230000|2022-05-10 13:10:30|809.8|809.2|810|809.2|810|809.4|809.6|809|2830
1652188240000|2022-05-10 13:10:40|809.8||809.8||809.8||809.8||0
1652188250000|2022-05-10 13:10:50|809.6|809|809|808.6|809.6|809|809|808.6|83
1652188260000|2022-05-10 13:11:00|808.8|808.2|809|808.2|809|808.2|808.8|808|518
1652188270000|2022-05-10 13:11:10|808.8||809||809||808.8||5132
1652188280000|2022-05-10 13:11:20|808.8|807.8|808.4|807.8|809|807.8|808.2|807.8|316
1652188290000|2022-05-10 13:11:30||807.6||807.6||807.6||807.4|0
1652188310000|2022-05-10 13:11:50|808.2|807.2|808.2|807.4|808.4|807.4|808.2|807.2|0
1652188320000|2022-05-10 13:12:00|808|807.2|804.6|803.8|808.2|807.2|803.8|802.8|30037
1652188330000|2022-05-10 13:12:10|804.4|804|804.8|804|805|804.6|804.4|803.8|4958
1652188340000|2022-05-10 13:12:20|804.6|803.8|804|803|804.6|803.8|804|803|256
1652188350000|2022-05-10 13:12:30||803.2||803.2||803.2||803.2|0
1652188360000|2022-05-10 13:12:40|804.4|803.4|804|803.4|804.4|803.6|804|803.4|2262
1652188370000|2022-05-10 13:12:50|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|652
1652188390000|2022-05-10 13:13:10|803.6|803|803.4|802.6|803.8|803.2|802.8|802|8291
1652188400000|2022-05-10 13:13:20||802.8||802.8||802.8||802.8|211
1652188430000|2022-05-10 13:13:50|803.6|803|803.4|803|803.8|803.2|803.4|803|3057
1652188440000|2022-05-10 13:14:00|803.8|802.8|803.6|802.8|803.8|803.2|803.4|802.8|701
1652188450000|2022-05-10 13:14:10||803||802.8||803.2||802.8|0
1652188470000|2022-05-10 13:14:30|803.4|803|803.4|803|803.6|803|803.4|802.8|224
1652188480000|2022-05-10 13:14:40|803.6||803.6||803.6||803.6||2
1652188490000|2022-05-10 13:14:50|803.4|802.8|803.4|802.8|803.6|802.8|803.4|802.8|253
1652188500000|2022-05-10 13:15:00|803.6|803|804|803.6|804|803.6|803.4|803|3912
1652188520000|2022-05-10 13:15:20|803.8|803.8|803.6|803|804.2|803.8|803.6|803|2998
1652188530000|2022-05-10 13:15:30|804|803.2|803.8|803|804|803.4|803.8|803|524
1652188550000|2022-05-10 13:15:50|804.2|803.2|804|803.2|804.2|803.4|804|803.2|88
1652188570000|2022-05-10 13:16:10|804.2|803.4|804.4|804|804.4|804|804.2|803.4|1508
1652188580000|2022-05-10 13:16:20|804.2|803.8|804.4|803.8|804.4|803.8|804.2|803.6|824
1652188590000|2022-05-10 13:16:30||804||803.8||804.2||803.8|1442
1652188610000|2022-05-10 13:16:50|804.2|803.6|804.2|803.6|804.2|803.6|804.2|803.6|415
1652188630000|2022-05-10 13:17:10|804||804.2||804.2||804||0
1652188680000|2022-05-10 13:18:00|804|803.4|803.2|802.8|804|803.4|803|802.8|1638
1652188690000|2022-05-10 13:18:10|803|802.4|802.6|802|803|802.4|802.6|802|0
1652188700000|2022-05-10 13:18:20|802.4|801.8|802.2|801.6|802.4|801.8|802.2|801.6|0
1652188710000|2022-05-10 13:18:30|802|801|801.2|800.6|802|801|801.2|800.6|541
1652188720000|2022-05-10 13:18:40|801.4|801|801.6|801|801.6|801.2|801.2|800.6|5517
1652188730000|2022-05-10 13:18:50|801.4|800.8|801.2|800.6|801.6|800.8|801|800.6|74
1652188770000|2022-05-10 13:19:30|801|800.4|800.4|799.8|801|800.4|800.4|799.8|1060
1652188780000|2022-05-10 13:19:40||799.6||799.6||799.6||799.6|0
1652188800000|2022-05-10 13:20:00|800.6|799.8|801.6|801.2|801.6|801.2|800.6|799.8|3896
1652188810000|2022-05-10 13:20:10|801.8|801|801.2|800.6|801.8|801|801.2|800.4|558
1652188820000|2022-05-10 13:20:20|801.6|800.4|801.4|800.8|801.8|801|801.2|800.4|1059
1652188830000|2022-05-10 13:20:30|801.6|800.6|801.4|800.6|801.8|800.8|801.4|800.4|60
1652188840000|2022-05-10 13:20:40|801.2|800.4|799.6|798.8|801.2|800.4|799.6|798.8|2247
1652188850000|2022-05-10 13:20:50|799.8|799|800.8|800|800.8|800.2|799.8|799|2723
1652188860000|2022-05-10 13:21:00|800.6||800.8||800.8||800.6||313
1652188880000|2022-05-10 13:21:20|800.6||800.6||800.6||800.6||0
1652188890000|2022-05-10 13:21:30|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.4|99
1652188920000|2022-05-10 13:22:00|800.2||800.4||800.4||800.2||0
1652188930000|2022-05-10 13:22:10|800.6|800|800.4|800|800.8|800.6|800.4|800|3183
1652188970000|2022-05-10 13:22:50|800.2|799.8|800.4|800|800.4|800|800.2|799.4|3164
1652188980000|2022-05-10 13:23:00|||||||||593
1652189010000|2022-05-10 13:23:30|800.8|800.2|801.2|800.8|801.8|801|800.8|800.2|3370
1652189030000|2022-05-10 13:23:50|||||||||4
1652189060000|2022-05-10 13:24:20|801|800.6|800|799.4|801.2|800.6|800|799|2018
1652189070000|2022-05-10 13:24:30|800.2|799.6|800.2|799.8|800.4|800|800|799.6|3420
1652189080000|2022-05-10 13:24:40|800||800||800||800||190
1652189090000|2022-05-10 13:24:50||799.4||799.4||799.4||799.4|3
1652189130000|2022-05-10 13:25:30|799.8|799.2|799.8|799.2|800|799.2|799.6|799.2|1051
1652189140000|2022-05-10 13:25:40|800|799.4|801|800.4|801.2|800.8|800|799.4|2113
1652189150000|2022-05-10 13:25:50||800.2||800.2||800.2||800.2|0
1652189160000|2022-05-10 13:26:00|800.8|800.4|801|800.4|801|800.4|800.6|800.4|45
1652189170000|2022-05-10 13:26:10|800.8|800|801|800.2|801|800.2|800.6|800|44
1652189180000|2022-05-10 13:26:20|800.8||801||801||800.8||0
1652189190000|2022-05-10 13:26:30|800.8||801||801||800.8||0
1652189200000|2022-05-10 13:26:40||800.4||800.4||800.4||800.4|500
1652189210000|2022-05-10 13:26:50|800.8|800.2|799.2|798.6|800.8|800.2|799|798.4|6520
1652189220000|2022-05-10 13:27:00|799.4|798.8|799.8|799.2|799.8|799.2|799.4|798.8|856
1652189230000|2022-05-10 13:27:10|799.6||799.8||799.8||799.6||0
1652189240000|2022-05-10 13:27:20|800|799.4|799.8|799.4|800|799.4|799.8|799.2|445
1652189250000|2022-05-10 13:27:30|||||||||57
1652189260000|2022-05-10 13:27:40|800|799.6|800|799.4|800|799.6|800|799.4|1141
1652189270000|2022-05-10 13:27:50|799.8||800||800||799.8||0
1652189280000|2022-05-10 13:28:00|799.8|799.2|799.6|798.6|800|799.4|799.2|798.6|410
1652189290000|2022-05-10 13:28:10|799.4|798.4|799|798.2|799.4|798.4|799|798|453
1652189300000|2022-05-10 13:28:20||798.4||798.4||798.4||798.4|0
1652189310000|2022-05-10 13:28:30||798.2||798.4||798.4||798.2|0
1652189320000|2022-05-10 13:28:40||798.2||798.2||798.2||798.2|0
1652189330000|2022-05-10 13:28:50|798.8||798.8||798.8||798.8||643
1652189340000|2022-05-10 13:29:00|799|798.4|799|798.4|799|798.4|799|798.4|249
1652189350000|2022-05-10 13:29:10||798.6||798.6||798.6||798.6|0
1652189360000|2022-05-10 13:29:20|799.2|798.8|798.6|798.2|799.2|798.8|798.6|798|1524
1652189370000|2022-05-10 13:29:30|798.8|798.6|798.8|798.6|798.8|798.6|798.8|798.6|361
1652189390000|2022-05-10 13:29:50|799||799||799||799||696
1652189400000|2022-05-10 13:30:00|799.2|798.8|799.4|799|799.4|799|799.2|798.8|1327
1652189410000|2022-05-10 13:30:10|799.6|799.2|800|799.6|800|799.6|799.4|799.2|828
1652189430000|2022-05-10 13:30:30|800.2|799.8|800|799.6|800.2|799.8|799.8|799.6|2110
1652189440000|2022-05-10 13:30:40|799.8|799.2|800|799.4|800|799.4|799.8|799.2|576
1652189450000|2022-05-10 13:30:50|800.2|799.6|800.2|799.6|800.2|799.8|800|799.6|843
1652189460000|2022-05-10 13:31:00|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|220
1652189470000|2022-05-10 13:31:10|800|799.4|799.2|798.8|800|799.4|799.2|798.8|744
1652189480000|2022-05-10 13:31:20|799.4|799|800|799.6|800.2|799.6|799.4|799|645
1652189490000|2022-05-10 13:31:30|800.2|799.8|799.6|799.2|800.2|799.8|799.6|799.2|1517
1652189500000|2022-05-10 13:31:40||799||799||799.4||799|20
1652189510000|2022-05-10 13:31:50|799.4|798.8|799.2|798.6|799.4|798.8|799.2|798.6|1758
1652189520000|2022-05-10 13:32:00|799.4|798.8|799.2|799|799.4|799|799.2|798.6|0
1652189530000|2022-05-10 13:32:10|||||||||4
1652189540000|2022-05-10 13:32:20|798.8|798.6|798.2|797.4|799|798.6|798.2|797.4|731
1652189550000|2022-05-10 13:32:30|798|797.6|798.2|797.6|798.2|797.8|797.8|797.2|0
1652189560000|2022-05-10 13:32:40|798|798|797.6|797.2|798.2|798|796.8|796.2|7290
1652189570000|2022-05-10 13:32:50|797.8|797|798|797.6|798|797.6|797.6|797|777
1652189580000|2022-05-10 13:33:00|797.8|797.8|798.6|798.2|799|798.6|797.8|797.6|2151
1652189590000|2022-05-10 13:33:10|798.4|798|798.2|797.6|798.6|798.2|798|797.6|428
1652189600000|2022-05-10 13:33:20|798|797.2|797.8|797.4|798|797.4|797.4|796.8|40
1652189610000|2022-05-10 13:33:30|798|797.6|798|797.6|798|797.8|797.8|797.6|267
1652189620000|2022-05-10 13:33:40|797.8||798||798||797.8||0
1652189630000|2022-05-10 13:33:50|||||||||70
1652189640000|2022-05-10 13:34:00|797.8|797.2|797.6|797.2|798|797.6|797.6|797.2|458
1652189650000|2022-05-10 13:34:10|798|797.4|797.8|797.2|798|797.4|797.8|797.2|2871
1652189660000|2022-05-10 13:34:20|798|797.4|797.4|797.2|798|797.4|797.4|797|146
1652189670000|2022-05-10 13:34:30|797.2|797|797.6|797|798|797.4|797|796.4|1961
1652189680000|2022-05-10 13:34:40|797.4|797.2|797.6|797|797.6|797.2|797.4|797|0
1652189690000|2022-05-10 13:34:50|797.4||797.4||797.6||797.4||0
1652189700000|2022-05-10 13:35:00|797.2|796.4|797.2|796.6|797.4|796.6|797|796.4|1080
1652189710000|2022-05-10 13:35:10|797|796.8|797.2|796.8|797.2|796.8|797|796.6|0
1652189720000|2022-05-10 13:35:20|797||797||797.2||797||12
1652189730000|2022-05-10 13:35:30|797.2|796.6|796.8|796.4|797.2|796.8|796.8|796.4|696
1652189750000|2022-05-10 13:35:50|797|796.6|797.8|797.4|797.8|797.4|797|796.4|2890
1652189760000|2022-05-10 13:36:00|797.6||797.8||797.8||797.6||0
1652189770000|2022-05-10 13:36:10|797.6|797|797.4|797|797.6|797|797.2|796.4|1631
1652189780000|2022-05-10 13:36:20|797.2||797.4||797.4||797.2||0
1652189800000|2022-05-10 13:36:40|797.2|796.6|798|797.2|798|797.6|797|796.2|2788
1652189810000|2022-05-10 13:36:50|797.8|797.4|798|797.4|798|797.4|797.8|797.2|0
1652189830000|2022-05-10 13:37:10|797.8|797.2|798|797.4|798|797.4|797.8|797.2|0
1652189840000|2022-05-10 13:37:20|797.8|797.6|798|797.6|798|797.6|797.8|797.4|1321
1652189850000|2022-05-10 13:37:30|797.8||797.8||797.8||797.8||79
1652189860000|2022-05-10 13:37:40|797.6|797.4|797.4|796.8|797.6|797.4|797.4|796.8|3138
1652189870000|2022-05-10 13:37:50|797.2|796.6|797|796.8|797.2|797|797|796.6|244
1652189880000|2022-05-10 13:38:00|796.8|796.2|796.4|796|796.8|796.2|795.6|795.4|4493
1652189890000|2022-05-10 13:38:10|796.2|795.8|796|795.2|796.2|795.8|795.8|795.2|265
1652189900000|2022-05-10 13:38:20|795.8|795.4|795.8|795.2|796.2|795.8|795.8|795.2|1360
1652189910000|2022-05-10 13:38:30|796|795.4|796.8|796.4|796.8|796.6|796|795.4|3275
1652189920000|2022-05-10 13:38:40|797|796.6|798|797.4|798.2|797.4|797|796.6|702
1652189930000|2022-05-10 13:38:50|798.2||797.8||798.2||797.8||0
1652189940000|2022-05-10 13:39:00|797.6|797.2|797|796.4|797.6|797.2|797|796.4|1106
1652189950000|2022-05-10 13:39:10|796.8|796|796.6|796.2|796.8|796.2|796.2|796|1507
1652189960000|2022-05-10 13:39:20|796.4|796|797.2|796.8|797.2|796.8|796.2|796|2063
1652189970000|2022-05-10 13:39:30|797|796.4|797|796.4|797.2|796.8|797|796.4|320
1652189980000|2022-05-10 13:39:40|796.8|796|796.4|796|796.8|796.4|796.4|796|540
1652189990000|2022-05-10 13:39:50|796.2|795.8|796.8|796.4|797.6|797.2|796.2|795.8|10416
1652190000000|2022-05-10 13:40:00|796.6|796.2|797|796.4|797|796.4|796.4|795.8|393
1652190010000|2022-05-10 13:40:10|796.8|796.2|795.6|795.2|797|796.4|795.4|794.8|2047
1652190020000|2022-05-10 13:40:20|795.8|795.4|796.2|795.8|796.4|796|795|794.4|5833
1652190030000|2022-05-10 13:40:30|796.4|795.6|796.2|795.6|796.4|795.8|796|795.6|1850
1652190040000|2022-05-10 13:40:40|796|795.8|796.2|795.8|796.2|795.8|795.8|795.6|15123
1652190050000|2022-05-10 13:40:50|796|796|796.8|796.4|796.8|796.4|796|795.8|1796
1652190060000|2022-05-10 13:41:00|796.6|796|796.4|796|796.8|796|796.2|796|221
1652190070000|2022-05-10 13:41:10|796.6|796.2|796.8|796.4|796.8|796.4|796.6|796|846
1652190080000|2022-05-10 13:41:20|796.6|796|797|796.6|797|796.8|796.6|796|1551
1652190090000|2022-05-10 13:41:30|796.8|796.4|796.8|796.2|797|796.6|796.8|796.2|343
1652190100000|2022-05-10 13:41:40|796.6||796.6||796.8||796.6||0
1652190110000|2022-05-10 13:41:50|796.8|796.4|796.8|796.4|796.8|796.4|796.6|796.2|343
1652190120000|2022-05-10 13:42:00|797|796.6|797|796.6|797|796.8|796.8|796.4|221
1652190130000|2022-05-10 13:42:10|796.8|796.4|796.8|796.4|796.8|796.6|796.6|796.4|774
1652190140000|2022-05-10 13:42:20|796.6||796.8||796.8||796.6||286
1652190150000|2022-05-10 13:42:30|796.6|796.2|797|796.4|797|796.6|796.4|796.2|5212
1652190160000|2022-05-10 13:42:40|796.8|796.6|796.4|795.8|796.8|796.6|796.4|795.8|1603
1652190170000|2022-05-10 13:42:50|796.6|796|796.8|796.2|796.8|796.2|796.6|796|1112
1652190180000|2022-05-10 13:43:00|796.6|796.4|796.8|796.2|796.8|796.4|796.6|796.2|786
1652190190000|2022-05-10 13:43:10||796.4||796.2||796.4||796.2|148
1652190200000|2022-05-10 13:43:20|796.6|796.4|796.6|796.2|796.6|796.4|796.6|796.2|0
1652190210000|2022-05-10 13:43:30|796.8|796.4|797.2|796.8|797.2|797|796.6|796.2|6541
1652190220000|2022-05-10 13:43:40|797|797|797.6|797.4|797.6|797.4|797|797|1241
1652190230000|2022-05-10 13:43:50|797.2|797|797.2|796.6|797.4|797|797|796.6|1360
1652190240000|2022-05-10 13:44:00|797|796.4|796.6|796|797.2|796.4|796.4|796|4078
1652190250000|2022-05-10 13:44:10||796.2||796.4||796.4||796|0
1652190260000|2022-05-10 13:44:20|796.4|796.2|796.4|796|796.4|796.2|796|795.4|2699
1652190270000|2022-05-10 13:44:30|796.2||796.4||796.4||796.2||798
1652190280000|2022-05-10 13:44:40||796.2||796||796.2||796|45
1652190290000|2022-05-10 13:44:50|796.2||796.2||796.2||796.2||52
1652190300000|2022-05-10 13:45:00|796|795.6|795.4|795|796|795.6|795|794.4|3261
1652190310000|2022-05-10 13:45:10|795.2|794.8|795.2|794.8|795.4|794.8|794.6|794.2|2065
1652190320000|2022-05-10 13:45:20|795.4|795|795.6|795.4|796.4|796|795.2|795|5752
1652190330000|2022-05-10 13:45:30|795.4|795.2|794.8|794.6|795.4|795.2|794.8|794.6|456
1652190340000|2022-05-10 13:45:40|794.6|794.2|794.8|794.4|794.8|794.6|794.6|794|2195
1652190350000|2022-05-10 13:45:50|795|794.6|795.2|794.6|795.2|794.8|795|794.4|705
1652190360000|2022-05-10 13:46:00|795.4|794.8|795|794.6|795.6|795|794.8|794.4|451
1652190370000|2022-05-10 13:46:10|794.8||794.8||794.8||794.8||0
1652190380000|2022-05-10 13:46:20|794.6|794.4|794.8|794.4|795|794.6|794.6|794.4|11
1652190390000|2022-05-10 13:46:30|794.6|794|794.4|794.2|794.6|794.2|794.4|794|1328
1652190400000|2022-05-10 13:46:40|794.6||794.6||794.6||794.6||11
1652190410000|2022-05-10 13:46:50|794.8|794.4|796.8|796|797.2|796.4|794.8|794.4|3563
1652190420000|2022-05-10 13:47:00|796.6|796.2|797.4|796.8|797.6|796.8|796.6|796|522
1652190430000|2022-05-10 13:47:10|797.6|797|797.4|796.8|798.2|797.4|797.2|796.8|1787
1652190440000|2022-05-10 13:47:20|797.2|797.2|797.4|797|797.4|797.2|797|796.8|418
1652190450000|2022-05-10 13:47:30|797.2|796.8|796.8|796.4|797.2|797|796.8|796.4|1136
1652190460000|2022-05-10 13:47:40|796.6|796.2|796.6|796.2|796.8|796.2|796.4|796|415
1652190470000|2022-05-10 13:47:50|796.4|796|795|794.4|796.4|796|794.8|794.2|329
1652190480000|2022-05-10 13:48:00|794.8|794.2|795|794.6|795|794.6|794.4|793.4|2422
1652190490000|2022-05-10 13:48:10|795.2|794.4|795.4|794.8|795.4|795|795.2|794.4|1007
1652190500000|2022-05-10 13:48:20|795.8|795|795.2|794.6|795.8|795.6|795|794.4|1361
1652190510000|2022-05-10 13:48:30|795|794|794.4|793.8|795.2|794.6|794|793.2|1537
1652190520000|2022-05-10 13:48:40|794.6|794|795|794.6|795|794.6|794.6|793.8|2684
1652190530000|2022-05-10 13:48:50|795.2|794.8|795.2|794.8|795.2|795|795.2|794.8|665
1652190540000|2022-05-10 13:49:00|795|794.6|794.8|794.4|795|794.8|794.8|794.4|1071
1652190550000|2022-05-10 13:49:10|794.6|794.6|795.4|795|795.4|795|794.6|794.6|3165
1652190560000|2022-05-10 13:49:20|795.2|794.8|794.8|794.4|795.2|794.8|794.8|794.4|139
1652190570000|2022-05-10 13:49:30|||||||||1067
1652190580000|2022-05-10 13:49:40|794.6|794.6|795.2|794.8|795.2|794.8|794.6|794.6|1662
1652190590000|2022-05-10 13:49:50||794.6||794.8||794.8||794.6|0
1652190600000|2022-05-10 13:50:00|795|794.6|795|794.6|795|794.6|794.8|794.2|123
1652190620000|2022-05-10 13:50:20|795.2|794.8|795.4|795|795.4|795.2|795.2|794.8|1442
1652190630000|2022-05-10 13:50:30|795.6|795.2|795.4|794.8|795.8|795.4|795.4|794.8|2330
1652190650000|2022-05-10 13:50:50|795.2|794.4|794.6|794.2|795.2|794.4|794.6|794.2|872
1652190660000|2022-05-10 13:51:00|794.4|793.8|793.6|793.2|794.4|794|793.4|792.8|1690
1652190670000|2022-05-10 13:51:10|793.8|793.4|794|793.8|794.2|793.8|793.8|793.2|109
1652190680000|2022-05-10 13:51:20|793.8|793.6|793.8|793.2|793.8|793.6|793.6|793.2|569
1652190690000|2022-05-10 13:51:30|793.6|793|793.4|793.2|793.6|793.2|793.2|792.4|766
1652190700000|2022-05-10 13:51:40|793.2|792.4|793.6|793|793.6|793|793|792.4|834
1652190710000|2022-05-10 13:51:50|793.8|793.2|794|793.4|794|793.6|793.8|793.2|843
1652190720000|2022-05-10 13:52:00|794.2|793.6|794.2|793.6|794.2|793.8|794.2|793.6|0
1652190730000|2022-05-10 13:52:10|794.4|793.8|794.6|793.8|794.6|794|794.4|793.6|1516
1652190740000|2022-05-10 13:52:20|794.8|794.2|794.8|794.4|795|794.6|794.8|794.2|860
1652190750000|2022-05-10 13:52:30|795|794.6|795.6|794.8|795.6|795|795|794.6|1677
1652190760000|2022-05-10 13:52:40|795.4|795|795.4|794.8|795.4|795|795.2|794.8|0
1652190770000|2022-05-10 13:52:50|795.6|795|795.6|795|795.6|795|795.6|795|0
1652190780000|2022-05-10 13:53:00|795.4||795.4||795.6||795.4||0
1652190790000|2022-05-10 13:53:10|795.2|794.8|795.6|794.8|795.6|795|795|794.8|1549
1652190800000|2022-05-10 13:53:20||795||795||795||794.8|87
1652190810000|2022-05-10 13:53:30||795.2||795||795.2||795|0
1652190820000|2022-05-10 13:53:40|795.4|795.2|795.6|795|795.6|795.2|795.4|795|0
1652190830000|2022-05-10 13:53:50||795.2||795.2||795.2||795.2|0
1652190840000|2022-05-10 13:54:00|795.4|795|795.2|795|795.4|795|795.2|795|207
1652190850000|2022-05-10 13:54:10|795.4|794.8|794.6|794.4|795.4|794.8|794.6|794.4|1005
1652190860000|2022-05-10 13:54:20|794.4|794.2|795.4|794.8|795.4|795|794.2|793.6|3188
1652190870000|2022-05-10 13:54:30|795.2|794.4|795.4|794.8|795.4|794.8|795|794.4|470
1652190880000|2022-05-10 13:54:40|795.2|794.6|795.4|794.8|795.4|794.8|795.2|794.6|0
1652190890000|2022-05-10 13:54:50|795.6|795|796.4|795.8|796.6|795.8|795.6|795|2725
1652190900000|2022-05-10 13:55:00|796.6|796|796|795.6|796.6|796|796|795.6|32
1652190910000|2022-05-10 13:55:10|796.2|795.8|796.2|795.6|796.4|795.8|796.2|795.6|0
1652190920000|2022-05-10 13:55:20|796|795.8|796.6|796.2|796.6|796.2|796|795.6|1727
1652190940000|2022-05-10 13:55:40|796.4|796|796.4|796|796.6|796|796.4|796|451
1652190950000|2022-05-10 13:55:50|796.2|795.8|795.6|795.2|796.2|795.8|795.6|795.2|1052
1652190960000|2022-05-10 13:56:00|795.8|795.4|795.8|795.4|795.8|795.6|795.8|795.4|552
1652190970000|2022-05-10 13:56:10|795.6|795.2|795.6|795.2|795.8|795.2|795.6|795.2|186
1652190980000|2022-05-10 13:56:20|795.4|795.4|795.2|794.8|795.4|795.4|794.8|794.4|939
1652190990000|2022-05-10 13:56:30|795.6|794.6|795.8|795.2|795.8|795.2|795.6|794.6|651
1652191000000|2022-05-10 13:56:40|796|795.4|795.2|795|796|795.8|795.2|795|1493
1652191010000|2022-05-10 13:56:50|795|794.8|795|794.4|795.6|795.2|794.8|794.4|2129
1652191020000|2022-05-10 13:57:00|795.2|794.6|795.2|794.8|795.2|794.8|795.2|794.6|0
1652191030000|2022-05-10 13:57:10|795|794.6|795.2|794.8|795.2|794.8|795|794.4|438
1652191040000|2022-05-10 13:57:20|795.4|795|796|795.4|796|795.4|795.4|795|1161
1652191050000|2022-05-10 13:57:30|795.8|795.6|795.8|795.4|796|795.6|795.8|795.4|27
1652191060000|2022-05-10 13:57:40|795.6||795.8||795.8||795.6||167
1652191070000|2022-05-10 13:57:50|796|795.6|796.4|796|796.4|796|796|795.4|1755
1652191080000|2022-05-10 13:58:00|796.6|796.2|796.8|796.2|797.4|796.8|796.4|796|1367
1652191090000|2022-05-10 13:58:10|796.6||796.8||796.8||796.6||0
1652191100000|2022-05-10 13:58:20|796.6|796|795.8|795.4|796.6|796|795.8|795.2|1188
1652191110000|2022-05-10 13:58:30|796|795.6|796.2|795.8|796.2|795.8|796|795.4|1396
1652191120000|2022-05-10 13:58:40|796.4|796|796.2|795.6|796.8|796.2|796|795.6|2364
1652191130000|2022-05-10 13:58:50|796|795.8|796.2|795.6|796.2|795.8|796|795.6|35
1652191140000|2022-05-10 13:59:00||795.8||795.6||795.8||795.6|0
1652191150000|2022-05-10 13:59:10|796.6|795.8|796.6|796|796.6|796.2|796.4|795.8|362
1652191160000|2022-05-10 13:59:20|796.4|796.2|796.8|796.2|796.8|796.4|796.4|796.2|8
1652191170000|2022-05-10 13:59:30|796.6|796|796.6|796|796.6|796|796.4|796|756
1652191180000|2022-05-10 13:59:40||796.2||796||796.2||796|0
1652191190000|2022-05-10 13:59:50|796.4|796.2|797.4|796.8|797.4|796.8|796.4|796|2440
1652191200000|2022-05-10 14:00:00|797.2|796.6|796.6|796.2|797.2|796.6|796.6|796|542
1652191210000|2022-05-10 14:00:10|796.4|796|796.8|796.4|796.8|796.4|796.4|796|354
1652191220000|2022-05-10 14:00:20|796.6||796.8||796.8||796.6||0
1652191230000|2022-05-10 14:00:30|796.6|796.2|796.4|796|796.6|796.2|796|795.8|765
1652191240000|2022-05-10 14:00:40|796.2|795.8|795.4|794.8|796.2|795.8|795.4|794.8|981
1652191250000|2022-05-10 14:00:50|795.6|795|795.6|795.4|796|795.6|795.4|794.8|1141
1652191260000|2022-05-10 14:01:00|795.8|795.6|795.8|795.4|796.2|795.8|795.6|795.2|2407
1652191270000|2022-05-10 14:01:10|795.6|795.6|796|795.8|796.4|796|795.6|795.6|1034
1652191280000|2022-05-10 14:01:20|796.2|795.6|796.2|795.6|796.4|795.6|796|795.6|1355
1652191290000|2022-05-10 14:01:30|796||796||796.2||796||0
1652191300000|2022-05-10 14:01:40|795.8|795.2|795.2|794.6|796|795.2|794.8|794.4|2366
1652191310000|2022-05-10 14:01:50|795|794.8|795|794.6|795.2|794.8|795|794.6|0
1652191320000|2022-05-10 14:02:00|794.8|794.2|794.8|794.2|795|794.4|794.4|793.8|326
1652191330000|2022-05-10 14:02:10|794.6|794.6|794.8|794.2|794.8|794.6|794.6|794.2|26
1652191340000|2022-05-10 14:02:20|795|794.4|795.8|795.2|796|795.4|794.8|794.4|2251
1652191350000|2022-05-10 14:02:30|796|795.4|795.8|795.2|796|795.4|795.6|795.2|0
1652191360000|2022-05-10 14:02:40|795.6|795.4|795.6|795.2|795.8|795.4|795.6|795.2|0
1652191370000|2022-05-10 14:02:50|795.8|795.4|796.4|796|796.4|796|795.6|795.4|1229
1652191380000|2022-05-10 14:03:00|796.2|795.8|795.6|795.2|796.2|796|795.4|795.2|995
1652191390000|2022-05-10 14:03:10|796|795.4|796.4|795.8|796.4|796|796|795.4|1524
1652191400000|2022-05-10 14:03:20|796.8|796|797.4|796.8|797.4|797.2|796.6|795.8|2696
1652191410000|2022-05-10 14:03:30|797.6|796.6|797.4|797|797.6|797|797.2|796.6|1429
1652191420000|2022-05-10 14:03:40|797.2|796.8|796.8|796.2|797.2|796.8|796.8|796.2|992
1652191430000|2022-05-10 14:03:50|797|796.4|797.4|797|797.8|797.2|796.8|796.2|4465
1652191440000|2022-05-10 14:04:00|797.8|797.2|798.6|798.2|798.8|798.2|797.8|797.2|269
1652191450000|2022-05-10 14:04:10|798.4|798|798.2|797.6|798.4|798.2|797.8|797.4|1086
1652191460000|2022-05-10 14:04:20|798|797.8|798|797.6|798.4|797.8|797.8|797.6|0
1652191470000|2022-05-10 14:04:30|797.8|797.4|798.6|798|799.2|798.6|797.8|797.4|2537
1652191480000|2022-05-10 14:04:40|798.8|798.2|798.6|798.2|798.8|798.2|798.6|798|0
1652191490000|2022-05-10 14:04:50|798.8|798.4|799|798.6|799|798.6|798.8|798.4|432
1652191500000|2022-05-10 14:05:00|799.2|798.8|799|798.6|799.4|799|799|798.6|1660
1652191510000|2022-05-10 14:05:10|798.8|798.4|798.8|798.2|798.8|798.6|798.6|798.2|512
1652191520000|2022-05-10 14:05:20|799|798.4|798.4|798|799|798.4|798.4|797.8|921
1652191530000|2022-05-10 14:05:30|798.8|798.2|799.4|798.8|799.6|799|798.8|797.8|1244
1652191540000|2022-05-10 14:05:40|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1652191550000|2022-05-10 14:05:50|799.4|798.8|799.4|798.8|799.4|799.2|799.2|798.8|428
1652191560000|2022-05-10 14:06:00||799||799||799||798.8|0
1652191570000|2022-05-10 14:06:10|799.8|799.2|799.6|799|800.2|799.6|799.6|799|1878
1652191580000|2022-05-10 14:06:20|799.4|798.8|800|799.2|800|799.2|799.4|798.8|26
1652191590000|2022-05-10 14:06:30|800.2|799.4|800|799.2|800.2|799.4|799.6|799.2|0
1652191610000|2022-05-10 14:06:50|799.8|799.4|801.4|800.8|801.4|800.8|799.6|799.2|2489
1652191620000|2022-05-10 14:07:00|801.2|800.6|800.6|800.2|801.2|800.6|800.6|800.2|826
1652191630000|2022-05-10 14:07:10|800.4||800.4||800.4||800.4||0
1652191650000|2022-05-10 14:07:30|||||||||150
1652191670000|2022-05-10 14:07:50|800.6|800.4|800|799.6|800.6|800.4|799.8|799.4|3464
1652191680000|2022-05-10 14:08:00|799.8|799.8|800|799.6|800|799.8|799.8|799.4|252
1652191690000|2022-05-10 14:08:10|799.8|799.8|799.6|799|799.8|799.8|799.6|799|84
1652191700000|2022-05-10 14:08:20|799.4|798.8|800|799.8|800|799.8|799.4|798.8|1250
1652191710000|2022-05-10 14:08:30|800.4|800|800.2|799.6|800.6|800.2|800.2|799.6|1266
1652191720000|2022-05-10 14:08:40|800|799.4|799.6|799|800|799.4|799.6|798.8|218
1652191730000|2022-05-10 14:08:50||799.2||799.2||799.2||799.2|0
1652191740000|2022-05-10 14:09:00|799.4|799.4|799.2|798.6|799.6|799.4|799.2|798.6|1821
1652191750000|2022-05-10 14:09:10|799.4|798.8|799.4|798.8|799.6|799.2|799.4|798.8|672
1652191760000|2022-05-10 14:09:20|799.2|798.6|799.2|798.6|799.4|799|799|798.6|2799
1652191770000|2022-05-10 14:09:30||798.8||798.8||798.8||798.6|0
1652191780000|2022-05-10 14:09:40|799|799|800.2|799.6|800.6|799.8|799|799|5537
1652191790000|2022-05-10 14:09:50|800.6|799.8|800.4|800|800.6|800.2|800.4|799.6|405
1652191800000|2022-05-10 14:10:00|800.6|800.2|801.4|800.8|801.6|801|800.4|799.8|2977
1652191810000|2022-05-10 14:10:10|801.2|800.6|801|800.4|801.4|801|800.6|800.2|4327
1652191820000|2022-05-10 14:10:20|800.8|800.6|801.2|800.6|801.2|800.8|800.8|800.4|59
1652191830000|2022-05-10 14:10:30|801|800.4|801|800.4|801.2|800.4|800.6|800.2|611
1652191840000|2022-05-10 14:10:40|800.8||801||801.2||800.8||0
1652191850000|2022-05-10 14:10:50|800.8|800.6|801|800.8|801.2|800.8|800.6|800.6|50
1652191860000|2022-05-10 14:11:00|801.2||801.2||801.2||801.2||74
1652191870000|2022-05-10 14:11:10|801|800.6|801.2|800.8|801.2|800.8|800.8|800.2|412
1652191880000|2022-05-10 14:11:20|801.4|800.6|802|801.6|802|801.8|801.4|800.6|2356
1652191890000|2022-05-10 14:11:30|801.8|801.8|801.8|801.4|802|801.8|801.8|801.4|169
1652191900000|2022-05-10 14:11:40|802||801.8||802||801.8||0
1652191910000|2022-05-10 14:11:50|801.6|801.2|801.2|800.4|801.8|801.2|801.2|800.4|946
1652191920000|2022-05-10 14:12:00|801|800.8|801.8|801|802|801.2|801|800.8|271
1652191930000|2022-05-10 14:12:10|801.6|800.8|802|801.4|802|801.4|801.6|800.8|0
1652191940000|2022-05-10 14:12:20|801.8|801.2|801.6|801.2|801.8|801.2|801.4|801.2|55
1652191950000|2022-05-10 14:12:30|802|801.4|802.2|801.8|802.6|802.2|802|801.4|2229
1652191960000|2022-05-10 14:12:40|802.4|802|803|802.6|803|802.6|802|802|1791
1652191970000|2022-05-10 14:12:50|803.4|802.8|803.4|803|804|803.6|803.4|802.8|929
1652191980000|2022-05-10 14:13:00|803.2|802.8|803|802.4|803.4|803|803|802.4|1352
1652191990000|2022-05-10 14:13:10|802.8|802.2|802.6|802.2|802.8|802.4|802.4|802.2|287
1652192000000|2022-05-10 14:13:20|803|802.4|802.2|801.4|803|802.6|802|801.2|4746
1652192010000|2022-05-10 14:13:30|802.6|801.6|802.8|802.2|802.8|802.2|802.2|801.4|936
1652192020000|2022-05-10 14:13:40|803.4|802.4|803.2|802.6|803.8|803|803.2|802.4|1395
1652192030000|2022-05-10 14:13:50|803|802.4|802.8|802.4|803|802.4|802.8|802|373
1652192040000|2022-05-10 14:14:00|803.2|802.6|803.6|802.8|803.6|803|802.8|802.4|1783
1652192050000|2022-05-10 14:14:10|803.4|803|803|802.6|803.6|803.2|803|802.6|1565
1652192060000|2022-05-10 14:14:20|803.4|802.8|803.4|802.8|803.6|803|803.4|802.8|426
1652192070000|2022-05-10 14:14:30|803.6|803|803.6|802.8|803.6|803|803.4|802.8|0
1652192080000|2022-05-10 14:14:40|803.4|803|803.4|803.2|803.4|803.2|803.4|803|0
1652192090000|2022-05-10 14:14:50|803.6|803|803.6|803.2|803.6|803.2|803.6|803|9
1652192110000|2022-05-10 14:15:10|803.4|803.4|803.4|802.8|803.6|803.4|803.2|802.8|2430
1652192120000|2022-05-10 14:15:20|803.6|803|803.6|803|803.8|803.4|803.6|802.8|1814
1652192130000|2022-05-10 14:15:30|803.4|803.2|803.4|803|803.8|803.2|803.2|803|1265
1652192140000|2022-05-10 14:15:40|803.2|803.2|803.2|802.4|803.4|803.2|803.2|802.4|2018
1652192150000|2022-05-10 14:15:50|803|802.6|803.2|802.6|803.2|802.6|803|802.6|0
1652192160000|2022-05-10 14:16:00|803.4|802.8|803.4|803|803.8|803.2|803.2|802.6|3190
1652192170000|2022-05-10 14:16:10|803.2|802.6|803.2|802.6|803.4|802.8|803.2|802.6|7
1652192180000|2022-05-10 14:16:20||802.8||802.8||802.8||802.6|0
1652192200000|2022-05-10 14:16:40|803||803.2||803.2||803||80
1652192210000|2022-05-10 14:16:50|803.6|803|803.4|802.8|803.8|803.4|803.4|802.8|3657
1652192220000|2022-05-10 14:17:00|803.6|803|803|802.6|803.8|803|803|802.4|908
1652192240000|2022-05-10 14:17:20|802.8|802.8|803.2|802.8|803.2|803|802.8|802.6|726
1652192250000|2022-05-10 14:17:30|803|802.6|803.2|802.4|803.2|802.8|802.8|802.4|2099
1652192260000|2022-05-10 14:17:40|803|802.6|803.8|803.2|803.8|803.4|803|802.4|1776
1652192270000|2022-05-10 14:17:50|804|803.4|803.8|803.2|804|803.4|803.8|803.2|0
1652192280000|2022-05-10 14:18:00|804|803.4|803.8|803.4|804|803.4|803.8|803.2|82
1652192290000|2022-05-10 14:18:10|804|803.6|803.8|803.6|804|803.6|803.8|803.4|544
1652192300000|2022-05-10 14:18:20|804|803.8|804|803.8|804|803.8|804|803.8|1227
1652192310000|2022-05-10 14:18:30|803.8|803.6|803.8|803.6|803.8|803.6|803.8|803.6|753
1652192320000|2022-05-10 14:18:40|804|803.8|804.2|803.8|804.2|804|804|803.6|1181
1652192330000|2022-05-10 14:18:50|804.4|804|805|804.4|805.2|804.6|804.4|803.8|1806
1652192340000|2022-05-10 14:19:00|804.8|804.6|804.8|804.4|805|804.6|804.8|804.4|13
1652192350000|2022-05-10 14:19:10|804.6|804.2|804|803.4|804.6|804.2|804|803.4|1148
1652192360000|2022-05-10 14:19:20|803.8|803.6|803.8|803.4|804|803.8|803.8|803.4|410
1652192370000|2022-05-10 14:19:30|804.2|803.6|804|803.8|804.2|803.8|804|803.6|318
1652192380000|2022-05-10 14:19:40|804.2|804|804.8|804.4|805|804.6|804.2|804|935
1652192390000|2022-05-10 14:19:50|805|804.6|804.8|804.4|805|804.6|804.8|804.4|210
1652192400000|2022-05-10 14:20:00|804.6|804.2|804.4|803.6|804.8|804.2|804.2|803.6|190
1652192410000|2022-05-10 14:20:10|804.2|803.8|804.2|803.6|804.4|804|804|803.6|164
1652192420000|2022-05-10 14:20:20|804.4|803.8|804.2|803.6|804.4|803.8|804|803.6|0
1652192430000|2022-05-10 14:20:30|804.4|803.8|802.4|802|804.4|803.8|802.4|802|1804
1652192440000|2022-05-10 14:20:40|802.6|802.2|801.6|801.2|802.6|802.4|801.4|801|2185
1652192450000|2022-05-10 14:20:50|801.4|800.6|801.6|801.2|802|801.4|801.2|800.6|775
1652192460000|2022-05-10 14:21:00|802|801.4|802.2|801.6|802.4|801.8|801.8|801.2|719
1652192470000|2022-05-10 14:21:10|802.4|801.8|802.8|802.2|802.8|802.4|802.2|801.8|898
1652192480000|2022-05-10 14:21:20|802.6||802.8||803||802.4||7
1652192500000|2022-05-10 14:21:40|802.6|802|802.6|802.2|802.6|802.2|802.2|802|1512
1652192510000|2022-05-10 14:21:50|802.4||802.6||802.6||802.4||0
1652192520000|2022-05-10 14:22:00|802.8|802.4|802.6|802.2|802.8|802.4|802.6|802.2|349
1652192540000|2022-05-10 14:22:20|802.4||802.4||802.4||802.4||0
1652192550000|2022-05-10 14:22:30|802.2|802|802.2|801.8|802.4|802|802.2|801.6|452
1652192560000|2022-05-10 14:22:40|802|801.6|801|800.4|802|801.6|800.6|800.4|1270
1652192570000|2022-05-10 14:22:50|800.8|800.2|801.6|801|801.6|801|800.8|800.2|3535
1652192580000|2022-05-10 14:23:00|801.4|801.2|801.4|800.8|801.4|801.2|801|800.4|718
1652192590000|2022-05-10 14:23:10|801.2|801|801.6|801|801.6|801|801.2|800.8|231
1652192600000|2022-05-10 14:23:20|801.4|801.2|801.6|801.2|801.6|801.2|801.4|801|380
1652192610000|2022-05-10 14:23:30|802|801.4|801.6|801|802|801.6|801.6|801|1387
1652192620000|2022-05-10 14:23:40|801.4|801.2|801.6|801.2|801.6|801.4|801.4|801.2|278
1652192630000|2022-05-10 14:23:50|801.8|801.4|802.2|801.8|802.2|802|801.8|801.2|1916
1652192640000|2022-05-10 14:24:00|803|802|802.8|802.2|803.6|802.8|802.4|802|2794
1652192650000|2022-05-10 14:24:10|802.6|802|802.4|801.8|802.6|802|802.2|801.8|515
1652192660000|2022-05-10 14:24:20|802.2|801.6|801.8|801.2|802.4|801.6|801.6|801|278
1652192670000|2022-05-10 14:24:30|801.6|801|802|801.4|802|801.6|801.6|801|29
1652192680000|2022-05-10 14:24:40|802.2|801.6|802|801.4|802.6|802|801.8|801.4|1722
1652192690000|2022-05-10 14:24:50|801.8|801.6|802|801.4|802.2|801.6|801.8|801.4|0
1652192700000|2022-05-10 14:25:00|802.2|801.6|802.2|801.6|802.2|801.8|802|801.4|823
1652192710000|2022-05-10 14:25:10|802|801.4|802.8|802.4|802.8|802.4|801.6|801.4|3429
1652192720000|2022-05-10 14:25:20|802.6|802|802.4|801.8|802.8|802|802.2|801.8|250
1652192730000|2022-05-10 14:25:30|802.2|802|802.4|801.8|803.2|802.6|802.2|801.8|2913
1652192740000|2022-05-10 14:25:40|802.6|802|802.4|802|802.6|802|802.4|801.8|0
1652192750000|2022-05-10 14:25:50|802.2|801.8|801.6|801|802.2|801.8|801.6|801|1349
1652192760000|2022-05-10 14:26:00|801.8|801.4|801.6|801|801.8|801.4|801.4|800.8|496
1652192770000|2022-05-10 14:26:10|801.8|801.2|801.8|801.4|801.8|801.4|801.8|801.2|297
1652192780000|2022-05-10 14:26:20|801.6|801.2|801.8|801.4|801.8|801.4|801.6|801.2|517
1652192790000|2022-05-10 14:26:30|801.6|801.2|801.4|801.2|801.6|801.2|801.4|801.2|1000
1652192800000|2022-05-10 14:26:40|801.6|801|801|800.6|801.6|801|800.8|800.6|803
1652192820000|2022-05-10 14:27:00|800.8|801|800.6|800|801.2|801|800.4|800|551
1652192830000|2022-05-10 14:27:10|800.4|799.6|800.2|799.6|800.4|799.8|800|799.4|440
1652192840000|2022-05-10 14:27:20|800.4|799.8|800.2|799.8|800.4|800|800.2|799.6|976
1652192850000|2022-05-10 14:27:30|800|799.6|799|798.4|800.2|799.6|798.8|798.2|738
1652192860000|2022-05-10 14:27:40|798.8|798.6|799|798.4|799|798.6|798.8|798.4|686
1652192870000|2022-05-10 14:27:50|798.8|798.2|798.4|797.8|799|798.2|798.2|797.6|270
1652192880000|2022-05-10 14:28:00|798.2|797.6|797.8|797.2|798.4|797.8|797.4|796.8|3691
1652192890000|2022-05-10 14:28:10|797.6|797.4|797.8|797.4|797.8|797.6|797.6|797.4|307
1652192900000|2022-05-10 14:28:20|798|797.6|797.8|797.2|798|797.8|797.6|797.2|794
1652192910000|2022-05-10 14:28:30|797.6|797.4|797.4|796.8|797.6|797.4|797.2|796.8|356
1652192920000|2022-05-10 14:28:40|797.2|796.6|796.8|796.6|797.4|796.6|796.8|796.6|577
1652192930000|2022-05-10 14:28:50|797|796.2|796.8|796.4|797.2|796.6|796.8|796.2|124
1652192940000|2022-05-10 14:29:00|797|796.6|796.2|795.6|797|796.6|796.2|795.4|3702
1652192950000|2022-05-10 14:29:10|796.4|795.8|796.4|795.8|796.4|796.2|796.4|795.6|470
1652192960000|2022-05-10 14:29:20|796.6|796|797.4|796.8|797.8|797.2|796.6|796|2982
1652192970000|2022-05-10 14:29:30|797.6|797|797.6|797.2|797.8|797.4|797.4|796.8|1334
1652192980000|2022-05-10 14:29:40|797.8||797.6||797.8||797.6||0
1652192990000|2022-05-10 14:29:50|797.2|796.8|797|796.6|797.2|796.8|797|796.4|2325
1652193000000|2022-05-10 14:30:00|796.8|796.2|797.2|796.8|797.2|796.8|796.4|796.2|896
1652193010000|2022-05-10 14:30:10|797.4|797|797.4|796.8|797.4|797|797.2|796.8|696
1652193020000|2022-05-10 14:30:20|797.6|797|797.8|797.2|797.8|797.2|797.4|796.8|355
1652193030000|2022-05-10 14:30:30|797.6|797.4|798|797.4|798|797.8|797.6|797.4|1779
1652193040000|2022-05-10 14:30:40|797.8|797.2|798|797.4|798|797.4|797.4|797.2|207
1652193050000|2022-05-10 14:30:50|797.8|797.6|797.4|797|798|797.6|797.2|797|1258
1652193060000|2022-05-10 14:31:00|797.6|797.2|797.4|797|798|797.4|797.2|796.8|1254
1652193070000|2022-05-10 14:31:10|797.2|796.8|797|796.4|797.4|796.8|796.4|796.2|2067
1652193080000|2022-05-10 14:31:20|797.2|796.6|797.2|796.6|797.2|796.8|797.2|796.4|993
1652193090000|2022-05-10 14:31:30|797|796.8|797.6|796.8|797.8|797.2|796.8|796.4|1619
1652193100000|2022-05-10 14:31:40|797.8|797|797.4|797|797.8|797|797.4|796.8|0
1652193110000|2022-05-10 14:31:50|797.6|797.2|797.8|797.2|797.8|797.4|797.6|797.2|117
1652193120000|2022-05-10 14:32:00|797.6|797|797|796.6|797.8|797|797|796.4|1038
1652193130000|2022-05-10 14:32:10|796.8|796.2|796.6|796|797|796.4|796.6|795.8|207
1652193140000|2022-05-10 14:32:20||796.2||796.2||796.2||796.2|0
1652193150000|2022-05-10 14:32:30|796.8|796.4|796.8|796.4|797|796.4|796.6|796.2|2024
1652193160000|2022-05-10 14:32:40|797|796.6|797.6|797|797.6|797|797|796.4|3022
1652193170000|2022-05-10 14:32:50||797.2||797||797.2||797|0
1652193180000|2022-05-10 14:33:00|797.8|797.2|798|797.4|798|797.4|797.8|797.2|889
1652193190000|2022-05-10 14:33:10|797.8|797.2|797.4|797|797.8|797.4|797.4|797|731
1652193200000|2022-05-10 14:33:20|797.2|796.6|797|796.6|797.2|796.6|797|796.4|274
1652193210000|2022-05-10 14:33:30|796.8|796.4|796.8|796.4|797|796.4|796.8|796.4|205
1652193220000|2022-05-10 14:33:40|796.6|795.8|796.4|796|796.6|796.4|796.4|795.8|515
1652193230000|2022-05-10 14:33:50|796.8|796.2|796.8|796|797.2|796.8|796.6|796|2970
1652193240000|2022-05-10 14:34:00|796.6|796.2|796.4|796|796.6|796.2|796.4|796|0
1652193250000|2022-05-10 14:34:10|796.6|796.2|796.6|796.4|796.6|796.4|796.6|796.2|443
1652193260000|2022-05-10 14:34:20|797.2|796.6|796.4|796.2|797.2|796.6|796.4|796.2|1019
1652193270000|2022-05-10 14:34:30|796.2|796|796.8|796.4|796.8|796.4|796.2|796|632
1652193280000|2022-05-10 14:34:40||796.2||796.2||796.4||796.2|0
1652193290000|2022-05-10 14:34:50||796.4||796.2||796.4||796.2|0
1652193300000|2022-05-10 14:35:00|796.6|795.8|796.4|796.2|796.6|796.2|796.2|795.6|303
1652193310000|2022-05-10 14:35:10|796.2|796|796.2|796|796.4|796.2|796.2|796|19
1652193320000|2022-05-10 14:35:20|796|795.8|796|795.8|796.2|796|795.8|795.6|1266
1652193330000|2022-05-10 14:35:30|795.8|795.4|795.8|795.4|795.8|795.4|795.6|795.4|117
1652193340000|2022-05-10 14:35:40|795.6|795.2|794.8|794.6|795.6|795.2|794.8|794.6|517
1652193350000|2022-05-10 14:35:50|794.6|794.2|794|793.4|794.6|794.4|793.8|793.4|994
1652193360000|2022-05-10 14:36:00|793.8|793.2|793.2|793|793.8|793.2|793.2|792.6|2140
1652193370000|2022-05-10 14:36:10|793.4|793.2|793.2|792.8|793.6|793.2|793|792.6|1664
1652193380000|2022-05-10 14:36:20|||||||||27
1652193390000|2022-05-10 14:36:30|793|792.6|793.4|793|793.4|793.2|792.8|792.6|1811
1652193400000|2022-05-10 14:36:40|793.2|792.6|792.6|792|793.2|792.6|792.2|791.8|3545
1652193410000|2022-05-10 14:36:50|792.4|792.2|792.4|792|792.6|792.2|792.4|792|173
1652193420000|2022-05-10 14:37:00|792.6|792.2|792.6|792|792.6|792.2|792.6|792|326
1652193430000|2022-05-10 14:37:10|792.4|792.2|792.4|792|792.6|792.2|792.2|791.8|145
1652193440000|2022-05-10 14:37:20|792.2|791.8|791.8|791.4|792.2|791.8|791.8|791.4|648
1652193450000|2022-05-10 14:37:30|792|791.6|792.2|791.8|792.2|792|792|791.6|504
1652193460000|2022-05-10 14:37:40|792|791.6|791.8|791.4|792|791.6|791.6|790.8|689
1652193470000|2022-05-10 14:37:50|791.6|791|791.6|791|791.6|791.2|791.6|791|24
1652193480000|2022-05-10 14:38:00|791.4|791.4|791.4|791|791.6|791.4|791.4|791|636
1652193490000|2022-05-10 14:38:10|791.8|791.2|791.6|791.2|791.8|791.2|791.6|791.2|833
1652193500000|2022-05-10 14:38:20|791.8|791.4|792.2|791.8|792.2|791.8|791.8|791.2|1722
1652193510000|2022-05-10 14:38:30|792.4|792|792.4|791.8|792.4|792|792.4|791.8|318
1652193520000|2022-05-10 14:38:40||792||791.8||792||791.8|0
1652193540000|2022-05-10 14:39:00|792.6|792|792.6|792.2|792.6|792.2|792.6|791.8|1005
1652193550000|2022-05-10 14:39:10|792.4|792|792.4|792|792.4|792.2|792.2|792|628
1652193570000|2022-05-10 14:39:30|792.2|791.8|791.8|791.2|792.2|791.8|791.8|791.2|2085
1652193590000|2022-05-10 14:39:50|791.6|791|791.4|791|791.6|791.2|791.4|791|235
1652193600000|2022-05-10 14:40:00|791.2|790.8|791.8|791.4|791.8|791.4|791.2|790.8|2365
1652193610000|2022-05-10 14:40:10|792|791.6|791.6|791.2|792.2|791.8|791.6|791.2|1904
1652193620000|2022-05-10 14:40:20|791.4|791|790.8|790.4|791.4|791|790.8|790.4|665
1652193640000|2022-05-10 14:40:40|790.6|789.8|790.4|789.8|790.6|790.2|790|789.6|1557
1652193650000|2022-05-10 14:40:50|790.6|790|790.6|790.2|790.6|790.2|790.4|790|701
1652193660000|2022-05-10 14:41:00|790.8|790.4|791|790.6|791|790.6|790.8|790.4|811
1652193670000|2022-05-10 14:41:10|790.8||791||791||790.8||0
1652193690000|2022-05-10 14:41:30|||||||||123
1652193700000|2022-05-10 14:41:40|791.2|790.8|791.2|790.8|791.2|790.8|791|790.6|1246
1652193710000|2022-05-10 14:41:50|791|790.6|790.6|790|791|790.6|790|789.8|1398
1652193720000|2022-05-10 14:42:00|790.4||790.6||790.6||790.4||0
1652193730000|2022-05-10 14:42:10|790.8|790.4|791.2|790.8|791.2|790.8|790.8|790.4|2165
1652193750000|2022-05-10 14:42:30|791|791|791.4|791.2|791.4|791.2|791|791|1636
1652193760000|2022-05-10 14:42:40|791.2|791|792.2|791.6|792.6|791.8|791.2|791|1832
1652193770000|2022-05-10 14:42:50|792|791.8|792.2|791.6|792.2|791.8|792|791.6|0
1652193780000|2022-05-10 14:43:00|792.4|791.8|792.4|792|792.4|792|792.4|791.6|16
1652193790000|2022-05-10 14:43:10|792.2|791.8|791.6|791.4|792.2|791.8|791.6|791.4|1456
1652193800000|2022-05-10 14:43:20|791.4|791.2|790.4|790|791.4|791.2|790.4|790|790
1652193810000|2022-05-10 14:43:30|790.2|789.8|790.6|790|790.6|790.4|790|789.8|1086
1652193820000|2022-05-10 14:43:40|790.8|790.2|791.4|790.8|791.4|790.8|790.8|790|1360
1652193830000|2022-05-10 14:43:50|791.6|791|791.8|791.2|791.8|791.4|791.4|791|920
1652193840000|2022-05-10 14:44:00|791.6|791|791.6|791|791.8|791.2|791.6|791|0
1652193850000|2022-05-10 14:44:10|791.4|791.2|791.4|791|791.6|791.2|791.4|791|1040
1652193860000|2022-05-10 14:44:20|791.2|790.8|790.2|789.8|791.2|790.8|790.2|789.8|1377
1652193870000|2022-05-10 14:44:30|790|789.6|790.4|789.8|790.4|789.8|790|789.6|132
1652193880000|2022-05-10 14:44:40|790.2|789.6|790|789.6|790.4|790|790|789.6|575
1652193890000|2022-05-10 14:44:50|790.2|789.8|790.4|790|790.4|790|790.2|789.6|1720
1652193900000|2022-05-10 14:45:00|790.2|789.8|789.2|788.6|790.2|789.8|789|788.6|820
1652193910000|2022-05-10 14:45:10|789|788.8|789.6|789|789.6|789|788.8|788.6|1350
1652193920000|2022-05-10 14:45:20||789.2||789.2||789.2||789.2|0
1652193930000|2022-05-10 14:45:30|789.4|789.4|789.6|789.2|790|789.6|789.4|789.2|1485
1652193940000|2022-05-10 14:45:40|789.8|789.4|790.2|789.8|790.6|790|789.8|789.4|1177
1652193950000|2022-05-10 14:45:50|790.6|790|791|790.4|791|790.4|790.6|790|1
1652193960000|2022-05-10 14:46:00|790.8|790|790.6|790|790.8|790.2|790.4|790|437
1652193970000|2022-05-10 14:46:10|790.4|789.8|790.2|789.8|790.6|789.8|790.2|789.8|403
1652193980000|2022-05-10 14:46:20|790|789.4|789.8|789.2|790.2|789.4|789.6|789|153
1652193990000|2022-05-10 14:46:30|789.6||789.6||789.6||789.4||141
1652194000000|2022-05-10 14:46:40|789.4|789|788.8|788.4|789.4|789|788.8|788.4|425
1652194010000|2022-05-10 14:46:50|788.6|788.6|789|788.8|789|788.8|788.6|788.4|1851
1652194020000|2022-05-10 14:47:00|789.2|789|789.4|789|789.8|789|789.2|788.8|941
1652194030000|2022-05-10 14:47:10|789.2|788.8|789.6|789|789.6|789|789|788.8|560
1652194040000|2022-05-10 14:47:20|789.4|789.2|790|789.4|790|789.6|789.4|789.2|284
1652194050000|2022-05-10 14:47:30|789.8|789.2|790|789.4|790|789.4|789.4|789.2|1685
1652194060000|2022-05-10 14:47:40|789.8||789.6||789.8||789.6||0
1652194070000|2022-05-10 14:47:50|789.4|789.2|790.6|790|790.6|790.2|789.2|788.8|3318
1652194080000|2022-05-10 14:48:00|790.8|790.2|791|790.4|791|790.6|790.8|790.2|818
1652194090000|2022-05-10 14:48:10|790.8||790.8||790.8||790.8||0
1652194100000|2022-05-10 14:48:20|790.6|790.2|791|790.4|791|790.4|790.4|790.2|899
1652194120000|2022-05-10 14:48:40|790.8|790.6|791.2|790.8|791.2|791|790.8|790.4|90112
1652194140000|2022-05-10 14:49:00|791.4|791|791.2|791|791.4|791.2|791.2|791|283
1652194150000|2022-05-10 14:49:10|||||||||119
1652194160000|2022-05-10 14:49:20|791.4|791.2|792.2|791.6|792.4|792|791.4|791.2|2942
1652194170000|2022-05-10 14:49:30|792|791.4|792|791.4|792.6|792|791.4|790.8|2694
1652194180000|2022-05-10 14:49:40|792.2||792||792.2||792||0
1652194190000|2022-05-10 14:49:50|791.8|791.6|792.4|791.6|792.4|791.8|791.8|791.6|159
1652194200000|2022-05-10 14:50:00|792.2|791.4|791.6|791.2|792.2|791.4|791.4|791|1102
1652194210000|2022-05-10 14:50:10|791.4|790.8|790.8|790.4|791.6|791.2|790.8|790.2|4246
1652194220000|2022-05-10 14:50:20|791|790.6|791.6|791.2|791.8|791.2|790.8|790.6|2653
1652194230000|2022-05-10 14:50:30|791.8|790.8|791.6|791|791.8|791|790.8|790.4|4718
1652194240000|2022-05-10 14:50:40|791.4|791.2|791.6|791|791.6|791.2|791.4|791|1794
1652194250000|2022-05-10 14:50:50|791.8|791.2|791.8|791.4|791.8|791.6|791.8|791|27
1652194260000|2022-05-10 14:51:00|792.2|791.6|792.2|792|792.2|792|792|791.4|1145
1652194270000|2022-05-10 14:51:10|792.8|792.2|792.4|792|793|792.2|792.2|792|623
1652194280000|2022-05-10 14:51:20|792.6|792.2|792.2|791.6|792.6|792.2|792.2|791.6|3384
1652194290000|2022-05-10 14:51:30|792|791.8|792|791.8|792.2|791.8|792|791.4|115
1652194300000|2022-05-10 14:51:40||791.6||791.8||791.8||791.6|80
1652194310000|2022-05-10 14:51:50|792.2|792|792.4|792.2|792.4|792.2|792.2|792|1043
1652194320000|2022-05-10 14:52:00|792.2|792|792.4|791.8|792.4|792|792.2|791.8|432
1652194340000|2022-05-10 14:52:20|792.6|792.2|792.8|792.4|793.2|792.6|792.6|791.8|1046
1652194350000|2022-05-10 14:52:30|793|792.6|793|792.6|793.2|792.8|792.8|792.6|1034
1652194360000|2022-05-10 14:52:40|793.2|792.8|793|792.8|793.4|793.2|793|792.6|3020
1652194370000|2022-05-10 14:52:50|792.8|792.6|793|792.6|793|792.8|792.8|792.6|743
1652194380000|2022-05-10 14:53:00|||||||||20
1652194390000|2022-05-10 14:53:10|792.8|792.2|792.4|792|792.8|792.2|792.4|792|858
1652194400000|2022-05-10 14:53:20|792.6|792.2|792.4|792|792.8|792.4|792.4|792|1383
1652194410000|2022-05-10 14:53:30|792.8|792.2|793.4|792.8|793.4|792.8|792.4|792.2|1461
1652194420000|2022-05-10 14:53:40|793.2||793.4||793.4||793.2||0
1652194430000|2022-05-10 14:53:50|793.2|793|793.8|793.2|794|793.4|793.2|793|424
1652194440000|2022-05-10 14:54:00|793.6|793.4|793.8|793.6|794|793.6|793.6|793.4|830
1652194450000|2022-05-10 14:54:10|794|793.8|794.6|793.8|794.6|794|793.8|793.6|996
1652194460000|2022-05-10 14:54:20|794.4||794.2||794.4||794.2||0
1652194470000|2022-05-10 14:54:30|794|793.6|794|793.6|794|793.6|793.8|793.6|715
1652194480000|2022-05-10 14:54:40|794.2|793.4|793.8|793.4|794.2|793.4|793.8|793.4|0
1652194490000|2022-05-10 14:54:50|793.6|793.6|794|793.6|794.4|794|793.6|793.6|1306
1652194500000|2022-05-10 14:55:00|793.8|793|792.6|792|793.8|793.4|792.6|792|2330
1652194510000|2022-05-10 14:55:10|792.4|791.8|792.4|791.8|792.4|791.8|792.2|791.6|1196
1652194520000|2022-05-10 14:55:20|792.6|792|792.4|792|792.6|792.4|792.4|792|888
1652194530000|2022-05-10 14:55:30||792.2||792||792.2||792|33
1652194540000|2022-05-10 14:55:40|792.6|792.2|792.4|792|792.6|792.4|792.4|792|3911
1652194560000|2022-05-10 14:56:00|792.6||792.6||792.6||792.2||724
1652194570000|2022-05-10 14:56:10|792.8|792.2|792.6|792.2|793.2|792.8|792.6|792.2|1554
1652194580000|2022-05-10 14:56:20|792.8|792.4|792.8|792.4|792.8|792.4|792.8|792.2|0
1652194590000|2022-05-10 14:56:30|792.6|792.2|793|792.4|793|792.6|792.6|792.2|528
1652194600000|2022-05-10 14:56:40|793.2|792.2|793.2|792.6|793.2|792.8|793.2|792.2|525
1652194610000|2022-05-10 14:56:50|793|792.4|793|792.4|793.2|792.4|793|792.4|0
1652194620000|2022-05-10 14:57:00|792.8||792.8||793||792.8||10
1652194640000|2022-05-10 14:57:20|793|792.6|793.4|792.8|793.4|792.8|793|792.4|630
1652194650000|2022-05-10 14:57:30|793.2|792.6|793.2|792.6|793.4|792.6|793|792.6|1188
1652194660000|2022-05-10 14:57:40||792.8||792.8||792.8||792.8|0
1652194670000|2022-05-10 14:57:50|793.4|793|793.4|793|793.4|793|793.4|793|173
1652194680000|2022-05-10 14:58:00|793.6|793.2|793.8|793.6|793.8|793.6|793.6|793.2|1494
1652194690000|2022-05-10 14:58:10|793.6|793.4|793.8|793.4|793.8|793.4|793.4|793.2|1433
1652194700000|2022-05-10 14:58:20||793.2||793.2||793.4||793.2|0
1652194710000|2022-05-10 14:58:30||793.4||793.4||793.6||793.2|835
1652194720000|2022-05-10 14:58:40|794||794||794||794||0
1652194730000|2022-05-10 14:58:50||793.6||793.6||793.6||793.4|765
1652194740000|2022-05-10 14:59:00|793.8|793.4|793.8|793.4|794|793.4|793.8|793.2|630
1652194760000|2022-05-10 14:59:20|793.6||793.8||793.8||793.6||109
1652194780000|2022-05-10 14:59:40|794.2|793.6|794.2|793.8|794.2|794|793.8|793.6|1204
1652194790000|2022-05-10 14:59:50|794.4|794|795|794.4|795|794.6|794.4|794|2487
1652194800000|2022-05-10 15:00:00|794.8|794.6|794.4|794|794.8|794.6|794.4|794|1725
1652194810000|2022-05-10 15:00:10|794.6|794.2|794.4|794|794.6|794.4|794.4|794|722
1652194830000|2022-05-10 15:00:30|794.2|793.6|794|793.6|794.2|793.6|794|793.6|469
1652194850000|2022-05-10 15:00:50||793.8||793.6||793.8||793.6|217
1652194860000|2022-05-10 15:01:00|794.2|793.8|794.2|793.6|794.2|793.8|794.2|793.6|358
1652194870000|2022-05-10 15:01:10|794||794.2||794.2||794||0
1652194880000|2022-05-10 15:01:20|794.6|793.8|794.4|794|794.6|794.4|794.4|793.8|2264
1652194890000|2022-05-10 15:01:30|794.6|794.2|794.8|794.4|794.8|794.4|794.6|794|739
1652194900000|2022-05-10 15:01:40|795|794.6|795|794.8|795|794.8|795|794.6|1507
1652194910000|2022-05-10 15:01:50|794.8|794.6|795|794.4|795|794.8|794.8|794.4|6
1652194920000|2022-05-10 15:02:00||794.6||794.6||794.6||794.4|0
1652194930000|2022-05-10 15:02:10|||||||||151
1652194940000|2022-05-10 15:02:20|795.2|794.8|796|795.4|796.2|795.8|795.2|794.6|3402
1652194950000|2022-05-10 15:02:30|795.8|795.2|795.4|794.8|796|795.2|795.2|794.8|1363
1652194960000|2022-05-10 15:02:40|795.2|794.4|795.2|794.8|795.2|794.8|794.8|794.4|823
1652194970000|2022-05-10 15:02:50|795|794.6|794.6|794.2|795|794.6|794.6|793.8|209
1652194980000|2022-05-10 15:03:00|794.8|794|794.8|794.2|794.8|794.6|794.6|794|132
1652194990000|2022-05-10 15:03:10|794.6|794.4|794.6|794.4|794.8|794.4|794.6|794.2|0
1652195000000|2022-05-10 15:03:20|794.8|794.6|794.8|794.4|794.8|794.6|794.6|794.4|701
1652195020000|2022-05-10 15:03:40|794.6|794.2|794.6|794.2|794.8|794.4|794.4|794.2|1649
1652195030000|2022-05-10 15:03:50|794.4||794.4||794.6||794.4||90
1652195040000|2022-05-10 15:04:00|794.2|794|794.6|794.4|794.6|794.4|794.2|794|3466
1652195050000|2022-05-10 15:04:10|794.8|794.6|794.8|794.4|794.8|794.6|794.8|794.4|916
1652195060000|2022-05-10 15:04:20|794.6|794.2|793.6|793.4|794.6|794.4|793.6|793|2993
1652195070000|2022-05-10 15:04:30|793.8|793.2|793.2|792.8|793.8|793.2|793|792.6|1339
1652195080000|2022-05-10 15:04:40|793||793||793.2||793||0
1652195090000|2022-05-10 15:04:50|793.2|792.4|793.2|792.8|793.6|793|793|792.4|1715
1652195100000|2022-05-10 15:05:00|793|792.6|792.6|792.2|793.2|792.6|792.6|792|1615
1652195110000|2022-05-10 15:05:10|792.4||792.6||792.6||792.4||166
1652195120000|2022-05-10 15:05:20||792.4||792.2||792.4||792.2|0
1652195130000|2022-05-10 15:05:30|792.4|792|792.4|792|792.6|792.2|792.2|792|787
1652195140000|2022-05-10 15:05:40|792.2|791.6|791.6|791.4|792.4|791.6|791.6|791.4|1226
1652195150000|2022-05-10 15:05:50|792|791.6|792|791.4|792|791.6|791.6|791.4|994
1652195160000|2022-05-10 15:06:00|791.8|791.2|791.2|790.6|792|791.2|791.2|790.6|59
1652195170000|2022-05-10 15:06:10|791|790.8|791.2|790.6|791.2|790.8|791|790.4|27
1652195180000|2022-05-10 15:06:20|791.6|790.8|791.6|791.2|791.6|791.2|791.2|790.8|974
1652195190000|2022-05-10 15:06:30|791.8|791.4|792|791.4|792.2|791.6|791.8|791.2|1638
1652195200000|2022-05-10 15:06:40|792.2|791.6|792.2|791.6|792.2|791.6|791.8|791.4|0
1652195210000|2022-05-10 15:06:50|792||792.2||792.2||792||24
1652195220000|2022-05-10 15:07:00|792|791.4|791|790.4|792|791.4|791|790.4|1753
1652195230000|2022-05-10 15:07:10|790.8|790.2|790.6|790.2|790.8|790.2|790.6|790.2|5
1652195240000|2022-05-10 15:07:20|790.4|790|790.6|790.2|791|790.4|790.4|790|1843
1652195250000|2022-05-10 15:07:30|790.8||790.6||790.8||790.6||28
1652195260000|2022-05-10 15:07:40|790.4|790|790.4|790|790.4|790|790.2|790|609
1652195270000|2022-05-10 15:07:50|790.6|790.4|790.4|790|790.6|790.4|790.4|790|25
1652195280000|2022-05-10 15:08:00|790.6|790.2|790.8|790.4|790.8|790.4|790.4|790|1770
1652195290000|2022-05-10 15:08:10|791|790.6|790.6|790.2|791.2|790.8|790.4|790.2|2921
1652195300000|2022-05-10 15:08:20|790.8|790.4|790.8|790.2|790.8|790.4|790.8|790.2|302
1652195310000|2022-05-10 15:08:30|790.6||790.6||790.6||790.6||0
1652195320000|2022-05-10 15:08:40|790.4||790.6||790.6||790.4||211
1652195330000|2022-05-10 15:08:50||790.4||790.2||790.4||790.2|104
1652195340000|2022-05-10 15:09:00|790.4|790.4|791.2|790.8|791.2|790.8|790.4|790|3477
1652195350000|2022-05-10 15:09:10|791.4|791|792|791.4|792|791.4|791.4|791|1287
1652195360000|2022-05-10 15:09:20|792.2|791.6|792.2|791.6|792.2|791.6|792|791.4|0
1652195370000|2022-05-10 15:09:30|792||792.2||792.2||792||0
1652195380000|2022-05-10 15:09:40|792||792.2||792.2||792||0
1652195390000|2022-05-10 15:09:50|792||791.8||792||791.8||1320
1652195400000|2022-05-10 15:10:00|791.6|791.4|791.2|790.8|791.6|791.4|791.2|790.8|1750
1652195410000|2022-05-10 15:10:10|791.4|790.6|790.6|790|791.4|790.6|790.6|790|647
1652195430000|2022-05-10 15:10:30|790.4|789.8|789.8|789.2|790.4|789.8|789.6|789|2024
1652195440000|2022-05-10 15:10:40|789.6|789|789.2|788.8|789.6|789|789.2|788.6|0
1652195450000|2022-05-10 15:10:50|789.4|789|790.2|789.8|790.4|790|789.4|789|3083
1652195460000|2022-05-10 15:11:00|790|789.6|790|789.6|790.2|789.8|789.8|789.6|1026
1652195470000|2022-05-10 15:11:10|789.8|789.8|790|789.6|790|789.8|789.8|789.6|579
1652195480000|2022-05-10 15:11:20|789.8|789.2|789.6|789.2|789.8|789.4|789.4|789|849
1652195490000|2022-05-10 15:11:30|789.4||789.6||789.6||789.4||0
1652195500000|2022-05-10 15:11:40|789.8|789.4|789.8|789.4|789.8|789.4|789.6|789.2|1956
1652195510000|2022-05-10 15:11:50|790.2|789.6|790.4|789.8|790.4|789.8|790|789.6|1134
1652195520000|2022-05-10 15:12:00|790.6|790|791|790.4|791.2|790.6|790.6|790|1710
1652195530000|2022-05-10 15:12:10|790.8|790.2|790.8|790.4|791|790.6|790.6|790.2|1678
1652195550000|2022-05-10 15:12:30|790.6||791||791||790.6||0
1652195560000|2022-05-10 15:12:40|790.8|790.6|790.8|790.6|791|790.6|790.8|790.6|314
1652195570000|2022-05-10 15:12:50|791|790.4|791.6|791.2|791.8|791.2|790.8|790.4|3225
1652195580000|2022-05-10 15:13:00|791.4|791|790.8|790.4|791.4|791|790.8|790.4|1703
1652195590000|2022-05-10 15:13:10|791.2|790.6|791.2|790.8|791.2|790.8|790.8|790.4|1498
1652195600000|2022-05-10 15:13:20|791|791|791.4|791|791.4|791|791|790.8|708
1652195620000|2022-05-10 15:13:40|791.2|791.2|791.6|791.2|791.6|791.2|791.2|791|1351
1652195630000|2022-05-10 15:13:50|||||||||600
1652195640000|2022-05-10 15:14:00|791.4|791.4|791.4|791|791.4|791.4|791.4|791|2147
1652195650000|2022-05-10 15:14:10|791.6|791.2|791.4|791|791.8|791.4|791.4|791|2272
1652195660000|2022-05-10 15:14:20|791.6|791.2|791.6|791.2|791.8|791.4|791.6|791.2|709
1652195670000|2022-05-10 15:14:30|791.8|791.4|791.8|791.4|791.8|791.4|791.6|791.2|559
1652195690000|2022-05-10 15:14:50|791.6|791|791.2|791|791.6|791.2|791.2|791|834
1652195700000|2022-05-10 15:15:00|791.4||791.2||791.4||791.2||1559
1652195710000|2022-05-10 15:15:10|791|790.8|791|790.6|791|790.8|790.8|790.6|1734
1652195720000|2022-05-10 15:15:20|791.2|790.8|791.8|791.2|791.8|791.4|791.2|790.8|1508
1652195730000|2022-05-10 15:15:30||791.4||791.4||791.4||791.2|0
1652195740000|2022-05-10 15:15:40|791.6|791.2|791.2|790.6|791.8|791.2|791|790.6|851
1652195750000|2022-05-10 15:15:50||790.8||790.8||791||790.6|536
1652195760000|2022-05-10 15:16:00|791.4|791|791|790.4|791.4|791|790.8|790.2|1561
1652195770000|2022-05-10 15:16:10|790.8|790.2|790.8|790.2|791|790.4|790.4|790.2|821
1652195780000|2022-05-10 15:16:20|790.6|790.4|790.8|790.4|790.8|790.4|790.6|790.2|403
1652195790000|2022-05-10 15:16:30|791|790.2|791.4|790.8|791.4|790.8|790.8|790.2|1537
1652195800000|2022-05-10 15:16:40|791.2||791.2||791.2||791.2||0
1652195810000|2022-05-10 15:16:50|791.4|791|791.8|791.2|791.8|791.6|791.4|791|3236
1652195820000|2022-05-10 15:17:00|791.6|791.4|791.6|791.2|791.6|791.4|791.6|791.2|0
1652195830000|2022-05-10 15:17:10|791.4|791.4|791.2|790.8|791.6|791.4|791.2|790.8|3221
1652195840000|2022-05-10 15:17:20|791|790.6|791.2|790.8|791.2|791|791|790.6|1396
1652195850000|2022-05-10 15:17:30|791||791.2||791.2||791||0
1652195860000|2022-05-10 15:17:40||791||790.8||791||790.8|172
1652195870000|2022-05-10 15:17:50|791||791.2||791.2||791||400
1652195880000|2022-05-10 15:18:00|791.6|791|791.2|790.8|791.8|791.4|791.2|790.8|11348
1652195890000|2022-05-10 15:18:10|791|791|791.2|790.8|791.4|791|791|790.8|1483
1652195900000|2022-05-10 15:18:20|791.4|791|791.4|790.8|791.4|791|791.2|790.8|817
1652195910000|2022-05-10 15:18:30|791.2|790.6|791|790.8|791.2|790.8|790.8|790.6|1072
1652195920000|2022-05-10 15:18:40|791.4|790.6|791.2|790.8|791.4|790.8|791.2|790.6|2121
1652195930000|2022-05-10 15:18:50||791||790.8||791||790.8|445
1652195940000|2022-05-10 15:19:00|791|790.6|791.2|790.6|791.2|790.6|791|790.6|400
1652195950000|2022-05-10 15:19:10|791|790.8|791|790.6|791.2|790.8|791|790.6|900
1652195960000|2022-05-10 15:19:20|790.8|790.4|791|790.6|791|790.8|790.6|790.4|1229
1652195970000|2022-05-10 15:19:30|790.8|790.4|790.6|790.4|790.8|790.6|790.4|790|3719
1652195980000|2022-05-10 15:19:40|790.8|790.6|790.8|790.4|791|790.6|790.6|790.4|3843
1652195990000|2022-05-10 15:19:50|791|790.6|790.8|790.6|791|790.8|790.8|790.6|2205
1652196000000|2022-05-10 15:20:00|790.6|790.4|790.2|790|790.6|790.4|790.2|790|2249
1652196010000|2022-05-10 15:20:10|||||||||67
1652196020000|2022-05-10 15:20:20|790|789.8|789.6|789.4|790|789.8|789.6|789.2|2005
1652196030000|2022-05-10 15:20:30|789.8|789.2|789.2|788.8|789.8|789.2|789.2|788.8|1466
1652196040000|2022-05-10 15:20:40|789.4|789|789.6|789.2|789.8|789.4|789.4|788.8|1439
1652196050000|2022-05-10 15:20:50|789.4|789|789|788.8|789.4|789|789|788.8|0
1652196060000|2022-05-10 15:21:00|789.2|789|789.4|789|789.4|789|789|789|2274
1652196070000|2022-05-10 15:21:10|789.2||789.2||789.4||789.2||0
1652196080000|2022-05-10 15:21:20|789.4|789.2|789.4|789.2|789.6|789.4|789.4|789.2|1776
1652196090000|2022-05-10 15:21:30|789.6|789|789.4|789.2|789.6|789.2|789.2|789|1677
1652196100000|2022-05-10 15:21:40|789.6|789.4|789.8|789.6|790|789.6|789.4|789.4|1803
1652196110000|2022-05-10 15:21:50|790|789.8|790|789.6|790|789.8|789.8|789.6|364
1652196130000|2022-05-10 15:22:10|790.2|789.8|790.4|790|791|790.4|790|789.8|8948
1652196140000|2022-05-10 15:22:20|790.2|790.2|790.4|790|790.4|790.2|790.2|789.8|5636
1652196150000|2022-05-10 15:22:30|790.6|790.2|790.4|790|790.8|790.4|790.2|789.8|9979
1652196160000|2022-05-10 15:22:40|790.2|790.2|790.6|790.2|790.6|790.2|790.2|790|4997
1652196170000|2022-05-10 15:22:50|790.8|790.4|791.8|791.2|792.4|791.8|790.8|790.2|4525
1652196180000|2022-05-10 15:23:00|791.6|791.4|791.4|791|791.8|791.4|791.2|791|1582
1652196190000|2022-05-10 15:23:10|791.2|790.8|792|791.6|792.2|791.6|791.2|790.6|1248
1652196200000|2022-05-10 15:23:20|791.8|791.8|792.2|791.6|792.2|792|791.8|791.6|1453
1652196210000|2022-05-10 15:23:30|792||792||792.2||791.8||1319
1652196240000|2022-05-10 15:24:00|792.2|791.8|791.4|791|792.2|791.8|791.4|790.8|7661
1652196250000|2022-05-10 15:24:10|791.6|791.2|791.4|791|791.6|791.2|791.4|791|2455
1652196260000|2022-05-10 15:24:20|791.2|790.8|791.2|790.8|791.4|791|791|790.6|1944
1652196280000|2022-05-10 15:24:40|791|791|791|790.4|791.4|791|791|790.4|3598
1652196290000|2022-05-10 15:24:50||790.6||790.6||790.6||790.6|0
1652196300000|2022-05-10 15:25:00|791.2|790.8|791|790.8|791.2|790.8|791|790.8|1613
1652196310000|2022-05-10 15:25:10|||||||||30
1652196320000|2022-05-10 15:25:20|791.2|791|791.2|790.8|791.4|791.2|791|790.8|2953
1652196330000|2022-05-10 15:25:30|791|790.6|790.4|790|791.2|790.8|790.4|790|3545
1652196340000|2022-05-10 15:25:40|790.6|790.2|790.6|790.2|790.6|790.2|790.6|790|934
1652196350000|2022-05-10 15:25:50|790.4||790.4||790.4||790.4||0
1652196360000|2022-05-10 15:26:00|790.2|790|790.4|790.2|790.4|790.2|790.2|790|1179
1652196370000|2022-05-10 15:26:10|790.2|789.8|790.4|790|790.4|790|790.2|789.8|1067
1652196380000|2022-05-10 15:26:20|790.6|790.2|790.6|790.2|790.6|790.4|790.6|790.2|2328
1652196390000|2022-05-10 15:26:30|790.8|790.4|791.2|790.6|791.2|790.6|790.8|790.2|4073
1652196400000|2022-05-10 15:26:40|791|790.8|791.2|790.8|791.2|790.8|791|790.6|0
1652196410000|2022-05-10 15:26:50|791.4|791|791.4|791|791.4|791|791.2|790.8|1368
1652196420000|2022-05-10 15:27:00|791.2|790.4|791|790.4|791.4|790.6|790.2|790|9749
1652196430000|2022-05-10 15:27:10|790.8|790.6|791.4|791|791.8|791.2|790.8|790.2|14449
1652196440000|2022-05-10 15:27:20|791.6|791.2|791.2|790.6|791.6|791.2|791|790.6|64792
1652196450000|2022-05-10 15:27:30|791.4|790.8|791.6|791|791.6|791|791.4|790.8|179
1652196460000|2022-05-10 15:27:40|791.4|791.2|791.8|791.4|792.4|791.8|791.4|791.2|2346
1652196470000|2022-05-10 15:27:50||791.6||791.4||791.6||791.4|0
1652196480000|2022-05-10 15:28:00|792.2|791.6|792|791.6|792.4|791.6|792|791.4|1315
1652196490000|2022-05-10 15:28:10||791.4||791.4||791.4||791.4|302
1652196500000|2022-05-10 15:28:20|||||||||328
1652196510000|2022-05-10 15:28:30|791.8|791.6|791.6|791.2|791.8|791.6|791.6|791.2|4684
1652196520000|2022-05-10 15:28:40|791.4|791.4|791.6|791.2|791.6|791.4|791.4|791.2|149
1652196530000|2022-05-10 15:28:50||791.4||791.2||791.4||791.2|77
1652196540000|2022-05-10 15:29:00|791.4|790.8|791.4|790.8|791.4|791.2|791.2|790.8|2062
1652196550000|2022-05-10 15:29:10|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|367
1652196560000|2022-05-10 15:29:20|791|790.8|791.4|790.8|791.6|791|791|790.6|2720
1652196570000|2022-05-10 15:29:30|791.6|791|792.6|792|792.6|792|791.4|791|1622
1652196580000|2022-05-10 15:29:40|792.8|791.8|793.4|792.6|793.8|792.8|792.8|791.8|4044
1652196590000|2022-05-10 15:29:50|793.8|792.8|794.2|792.8|794.2|793|793.8|792.8|1418
1652252400000|2022-05-11 07:00:00|800|792.6|794.4|792.6|800|793.6|794|792.6|19480
1652252410000|2022-05-11 07:00:10|794.2|792.4|792|788.4|794.2|792.6|790.2|784.8|1735
1652252420000|2022-05-11 07:00:20|791.8|787.8|789|785.8|791.8|788.6|789|785.8|504
1652252430000|2022-05-11 07:00:30|788.8|786.2|789|787.4|789|787.4|788.8|785.8|332
1652252440000|2022-05-11 07:00:40||787.8||787.4||787.8||787.4|1098
1652252480000|2022-05-11 07:01:20||787.6||787.4||787.6||787.4|1045
1652252490000|2022-05-11 07:01:30|789.4|787.8|789.6|787.4|790.2|788.4|789|787.4|3111
1652252500000|2022-05-11 07:01:40|789.4|787.8|788.6|787.4|789.4|787.8|788.2|787.4|2556
1652252510000|2022-05-11 07:01:50|789.4|787.6|789.4|787.8|789.4|787.8|788.6|787.4|1046
1652252530000|2022-05-11 07:02:10|||||||||10
1652252550000|2022-05-11 07:02:30|789.6|788|787.8|786.8|789.6|788.2|787.8|786.6|1679
1652252560000|2022-05-11 07:02:40|787.6|786.6|786.4|784.4|787.6|786.6|786.2|784|2014
1652252580000|2022-05-11 07:03:00|786.2|785|785.2|783.2|786.2|785|784.8|783.2|2187
1652252590000|2022-05-11 07:03:10|785|783.4|784.8|783.6|785|783.6|784.8|783.4|0
1652252600000|2022-05-11 07:03:20|784.6|783.2|784|783.2|784.6|783.2|783.8|783.2|593
1652252610000|2022-05-11 07:03:30|783.8|782|783.2|782|783.8|782|783.2|782|367
1652252620000|2022-05-11 07:03:40|783|782.2|783.4|782.6|784|782.6|783|782.2|2620
1652252630000|2022-05-11 07:03:50||782.4||782.2||782.4||782.2|64
1652252640000|2022-05-11 07:04:00|783.2|782|782|780.6|783.2|782|782|780.6|439
1652252650000|2022-05-11 07:04:10|782.6|780.8|782.2|781.2|782.6|781.2|782.2|780.8|926
1652252660000|2022-05-11 07:04:20|782.6|782|780.2|778.8|783.2|782|780.2|778|6749
1652252670000|2022-05-11 07:04:30|780|778.6|778|776.2|780|778.6|778|776|1000
1652252680000|2022-05-11 07:04:40|777.8|776|776|774.4|778|776|776|774.4|883
1652252690000|2022-05-11 07:04:50|776.2|775.2|777|776|777|776|776.2|775.2|3745
1652252700000|2022-05-11 07:05:00||776.2||776.2||776.2||776.2|0
1652252710000|2022-05-11 07:05:10|777.2|776.4|779.8|778|782.8|780.6|777.2|776.4|7203
1652252720000|2022-05-11 07:05:20|779.6|778.2|779.6|778|779.8|778.2|777.8|777.2|3862
1652252730000|2022-05-11 07:05:30|779.8|778.2|780|778.8|780|779.2|779.8|778.2|582
1652252760000|2022-05-11 07:06:00|779.8|778.6|778.4|776.2|779.8|778.6|778|776|1642
1652252770000|2022-05-11 07:06:10|778.2|776|777|775.6|778.4|777|776.8|775|1101
1652252780000|2022-05-11 07:06:20|777.8|775.8|777.8|776.6|777.8|776.8|777.6|775.8|143
1652252790000|2022-05-11 07:06:30|778.4|777|778.2|776.6|779.2|777.2|777.2|776.4|1612
1652252800000|2022-05-11 07:06:40|778|776.4|778.6|777|778.6|777|777.8|776.4|42715
1652252810000|2022-05-11 07:06:50|779|777.2|779|777.2|779.2|777.2|778.8|777.2|2509
1652252820000|2022-05-11 07:07:00|779.2|777.4|781|779.6|782.2|780|779.2|777.4|4659
1652252830000|2022-05-11 07:07:10|780.8|779|780.8|779.6|781.8|780|779.6|778.2|5558
1652252840000|2022-05-11 07:07:20|780.6|779.4|782.4|780.8|783.2|781|779|777.2|2390
1652252850000|2022-05-11 07:07:30|782.2|780.6|782|780|782.6|780.8|782|780|0
1652252860000|2022-05-11 07:07:40|781.8|780.4|783|782|783.6|782|781|779.6|2629
1652252870000|2022-05-11 07:07:50|783.8|782.2|785.4|784.2|786.2|785|783.8|782.2|1377
1652252880000|2022-05-11 07:08:00|785.6|783.6|785.4|784|785.6|784.6|785.4|783.4|2255
1652252890000|2022-05-11 07:08:10|785.8|784.2|786.6|784.6|788.2|786.4|785.8|784.2|958
1652252900000|2022-05-11 07:08:20|786.8|784.8|787.2|785.4|787.8|786|786.6|784.6|128
1652252910000|2022-05-11 07:08:30|787|785.6|788.4|786.4|788.4|786.4|786.8|785.6|0
1652252920000|2022-05-11 07:08:40|789.4|786.6|788.6|787.4|789.6|787.6|788.4|786.6|822
1652252930000|2022-05-11 07:08:50|789.2|787.6|789.8|788.6|789.8|788.6|789.2|787.6|541
1652252940000|2022-05-11 07:09:00|791.4|788.8|791|789.6|792.6|790.8|790.8|788.8|898
1652252950000|2022-05-11 07:09:10|791.2|789.8|791.2|790.2|791.4|790.2|791.2|789.8|888
1652252960000|2022-05-11 07:09:20|791.4|790.4|792.2|790.8|794.6|792.4|791.4|790.4|877
1652252970000|2022-05-11 07:09:30|792.4|791|792.4|791.4|792.4|791.6|792.4|791|527
1652252980000|2022-05-11 07:09:40|792.2|791.2|791|789.4|792.2|791.2|790.6|788.8|1136
1652252990000|2022-05-11 07:09:50|790.8|789.2|788.6|787.2|791|789.4|788.6|787|1014
1652253000000|2022-05-11 07:10:00|788.4|786.2|787.2|785.6|788.6|786.2|786.4|785.2|1292
1652253010000|2022-05-11 07:10:10|787|785.4|787|785.4|787|785.4|787|785.4|0
1652253020000|2022-05-11 07:10:20|786.8|785|786.6|785.4|786.8|785.4|786.6|784.8|0
1652253030000|2022-05-11 07:10:30|786.4|784.2|786.6|785.2|786.6|785.4|786|783.8|199
1652253050000|2022-05-11 07:10:50||785.4||785.4||785.4||785.4|0
1652253060000|2022-05-11 07:11:00|787.2|785.2|786.4|784.4|788.6|787|785.8|784.2|2074
1652253070000|2022-05-11 07:11:10|786.2|784.8|786.6|785.8|786.8|785.8|786|784.2|441
1652253080000|2022-05-11 07:11:20|786.8|786|786.2|785|788.2|786.6|786.2|784.4|1639
1652253090000|2022-05-11 07:11:30|786.6|785.2|786.2|784.8|786.6|785.2|785.4|783.8|429
1652253100000|2022-05-11 07:11:40|785.8|785|786.6|785|786.6|785|785.8|785|2100
1652253110000|2022-05-11 07:11:50|786.4||786.2||786.4||786||0
1652253120000|2022-05-11 07:12:00|785.8|784.8|785.6|784.8|785.8|784.8|785.6|784.8|600
1652253140000|2022-05-11 07:12:20|785.8|785|787.6|785.8|788.4|786.4|785.8|784.8|1507
1652253150000|2022-05-11 07:12:30|787.4|785.2|787.2|785.4|787.6|785.4|786.8|785.2|52
1652253180000|2022-05-11 07:13:00|787|784.8|785.8|784.8|787|784.8|785.8|784.8|325
1652253200000|2022-05-11 07:13:20|785.6|784.6|785.8|784.4|785.8|784.6|785.2|784.2|424
1652253210000|2022-05-11 07:13:30|786.2|785.2|786.6|785.2|786.8|785.8|786.2|785|814
1652253220000|2022-05-11 07:13:40|786.4|785|784.4|783.2|786.4|785|784.2|783|1007
1652253230000|2022-05-11 07:13:50|784.2|783.4|786.4|785.2|787.4|785.6|784|783.4|3287
1652253240000|2022-05-11 07:14:00|787|785.4|787.6|785.8|787.6|785.8|787|785.4|322
1652253250000|2022-05-11 07:14:10|787.8||787.4||787.8||787.2||0
1652253260000|2022-05-11 07:14:20|787.2||787.2||787.2||787.2||0
1652253270000|2022-05-11 07:14:30|787|785|785.6|784.6|787|785|785.6|784.6|438
1652253280000|2022-05-11 07:14:40|786.2|784.8|786.8|786|787.4|786.2|786.2|784.8|886
1652253290000|2022-05-11 07:14:50|786.6|785.2|786.4|785.2|786.8|785.2|786.4|785|136
1652253300000|2022-05-11 07:15:00|787|785.4|786.6|785.2|787.2|785.8|786|784.8|2314
1652253320000|2022-05-11 07:15:20|786.4|784.2|785.6|784.4|786.4|784.4|785.4|784.2|297
1652253330000|2022-05-11 07:15:30|785.8||785.6||785.8||785.6||0
1652253340000|2022-05-11 07:15:40||784.6||784.6||784.6||784.4|0
1652253350000|2022-05-11 07:15:50|785.4|784.4|785.2|784|785.4|784.4|784.6|784|107
1652253360000|2022-05-11 07:16:00||784.2||784.2||784.2||784|0
1652253370000|2022-05-11 07:16:10|785.6|784.4|783.8|782.6|785.6|784.8|783.8|782.6|2315
1652253380000|2022-05-11 07:16:20|783.6|782.4|783.2|782|783.6|782.8|783.2|782|1207
1652253390000|2022-05-11 07:16:30|783.4|782.2|783.6|782.8|783.6|783|783.4|782.2|2509
1652253400000|2022-05-11 07:16:40|783.4|782.2|783.6|782.6|783.6|782.6|783.2|782.2|849
1652253410000|2022-05-11 07:16:50|783.8|782.8|785.2|784|785.6|784.4|783.8|782.8|1852
1652253420000|2022-05-11 07:17:00|785.4|784.2|785|784|785.4|784.2|784.6|784|776
1652253430000|2022-05-11 07:17:10|785.2|784.2|785.6|784.2|785.6|784.2|785.2|784.2|0
1652253440000|2022-05-11 07:17:20|785.8|784.4|785.8|784.4|785.8|784.6|785.8|784.4|0
1652253450000|2022-05-11 07:17:30|786|784.6|786|784.8|786|785.2|786|784.6|256
1652253460000|2022-05-11 07:17:40|785.8|785|786|785.2|786|785.2|785.8|785|200
1652253480000|2022-05-11 07:18:00|785.8|784.8|785.6|784.8|785.8|784.8|785.6|784.8|97
1652253490000|2022-05-11 07:18:10|785.4|784.2|784.6|783.8|785.4|784.2|784.6|783.8|338
1652253500000|2022-05-11 07:18:20|784.4|783|784.6|783.4|784.6|783.6|784.4|783|0
1652253510000|2022-05-11 07:18:30|784.8|783.6|784.8|784|784.8|784|784.8|783.4|1701
1652253520000|2022-05-11 07:18:40|785|784.2|784.8|784.2|785|784.6|784.8|784.2|1519
1652253530000|2022-05-11 07:18:50||784||784.4||784.4||783.8|170
1652253540000|2022-05-11 07:19:00|784.6|783.8|784.6|783.8|784.8|783.8|784.6|783.8|761
1652253550000|2022-05-11 07:19:10|784.8|784|785|784.4|785|784.4|784.8|784|969
1652253560000|2022-05-11 07:19:20|785.2|784.6|785.8|784.8|785.8|784.8|785.2|784.6|421
1652253580000|2022-05-11 07:19:40|786.2|785|786.8|785.8|786.8|785.8|786.2|785|1057
1652253600000|2022-05-11 07:20:00|787.2|786|787.4|786.2|787.6|786.4|787.2|786|1199
1652253610000|2022-05-11 07:20:10|787.6|786.4|787.6|786.4|787.6|786.4|787.6|786.4|0
1652253620000|2022-05-11 07:20:20|787.8|786.6|787.8|786.6|787.8|786.6|787.8|786.6|0
1652253650000|2022-05-11 07:20:50|788|786.8|788|786.8|788|786.8|787.8|786.8|0
1652253660000|2022-05-11 07:21:00|788.6|787|788.6|787.6|788.6|787.6|788.6|787|61
1652253670000|2022-05-11 07:21:10|788.8|787.8|789.6|788.8|789.6|788.8|788.8|787.8|1419
1652253680000|2022-05-11 07:21:20|789.4|788.4|788.8|788|789.4|788.4|788.8|787.8|209
1652253690000|2022-05-11 07:21:30|789|788.2|789.2|788.2|789.2|788.4|789|788|337
1652253700000|2022-05-11 07:21:40|789.6|788.4|789.6|788.4|789.8|788.4|789.4|788.4|192
1652253710000|2022-05-11 07:21:50|789.8|788.6|790.2|788.8|790.2|788.8|789.8|788.6|0
1652253720000|2022-05-11 07:22:00|790.4|789|790.2|789|790.4|789.2|790|789|464
1652253740000|2022-05-11 07:22:20|790|788.8|790|788.8|790|788.8|789.8|788.8|181
1652253750000|2022-05-11 07:22:30|789.8|788.4|788.2|787.4|789.8|788.4|788.2|787.4|224
1652253760000|2022-05-11 07:22:40|788|787.6|788|787|788|787.6|787|786|1061
1652253770000|2022-05-11 07:22:50|787.8|786.8|787.8|786.8|787.8|786.8|787.8|786.6|57
1652253780000|2022-05-11 07:23:00|787.6|786.6|787.2|786.2|787.6|786.6|787.2|786.2|325
1652253790000|2022-05-11 07:23:10|787|785.8|786.2|785|787|785.8|786.2|785|369
1652253800000|2022-05-11 07:23:20|786.6|785.2|786.6|785.8|786.8|785.8|786.6|785.2|703
1652253810000|2022-05-11 07:23:30|786.4|785.6|785.2|784.2|786.4|785.6|785.2|784.2|1282
1652253820000|2022-05-11 07:23:40|785.4|784.4|786.2|785|786.2|785.4|785.2|784.4|2129
1652253830000|2022-05-11 07:23:50|786|785.2|784.6|783.8|786|785.2|784.4|783.8|1525
1652253840000|2022-05-11 07:24:00|784.4|783.6|784.4|783.6|784.6|784|784.2|783.6|976
1652253850000|2022-05-11 07:24:10|784.8|783.8|784.8|783.6|784.8|784|784.4|783.6|1194
1652253860000|2022-05-11 07:24:20|784.6|783.8|783.8|783|784.6|783.8|783.8|783|943
1652253880000|2022-05-11 07:24:40|783.6||783.8||783.8||783.6||0
1652253920000|2022-05-11 07:25:20|783.6|782.6|783.2|782|783.6|782.6|783.2|782|409
1652253930000|2022-05-11 07:25:30||782.2||782||782.2||782|0
1652253950000|2022-05-11 07:25:50|783|781.4|782.2|781.2|783|781.4|782.2|781.2|497
1652253960000|2022-05-11 07:26:00|782.4|781.4|782.8|782.2|782.8|782.2|782.4|781.2|861
1652253970000|2022-05-11 07:26:10|782.6|781.8|782.6|781.8|782.6|781.8|782.6|781.8|939
1652253980000|2022-05-11 07:26:20|782.8|782|783.2|782.2|783.2|782.4|782.8|782|2625
1652253990000|2022-05-11 07:26:30||782.4||782.4||782.4||782.2|0
1652254000000|2022-05-11 07:26:40|783.4|782.6|783.4|782.6|783.8|783|783.2|782.6|1543
1652254010000|2022-05-11 07:26:50|783.6|782.8|783.8|782.8|784|782.8|783.6|782.8|378
1652254020000|2022-05-11 07:27:00|784|783|784.4|783.4|784.8|783.4|784|783|261
1652254030000|2022-05-11 07:27:10|784.6|783.6|785|783.8|785.2|783.8|784.4|783.6|0
1652254050000|2022-05-11 07:27:30|785.2|784|784.8|783.8|786|784.8|784.6|783.8|1186
1652254060000|2022-05-11 07:27:40|784.6||784.6||784.6||784.6||0
1652254070000|2022-05-11 07:27:50|784.4||784.4||784.4||784.4||0
1652254080000|2022-05-11 07:28:00|784.2|783.6|784|783.2|784.2|783.6|783.6|783.2|180
1652254090000|2022-05-11 07:28:10|783.8|782.4|784|782.6|784|782.6|783.6|782.4|53
1652254100000|2022-05-11 07:28:20|784.2|782.8|784.2|783|784.2|783.4|784.2|782.8|326
1652254120000|2022-05-11 07:28:40|||||||||629
1652254130000|2022-05-11 07:28:50|784.6|783.2|785.4|784.4|785.6|784.4|784.6|783.2|1288
1652254140000|2022-05-11 07:29:00|785.6|784.6|785.2|784.4|786|785|785|784.4|220
1652254150000|2022-05-11 07:29:10|785.4|784.6|785.6|784.6|785.6|784.6|785|784.4|0
1652254160000|2022-05-11 07:29:20|785.4|784.4|785|784.4|785.6|784.4|784.8|784.4|0
1652254170000|2022-05-11 07:29:30|784.8|784|784.6|783.8|785|784.2|784.6|783.6|1684
1652254180000|2022-05-11 07:29:40|784.8|784.2|784.6|784|785|784.2|784.4|784|158
1652254190000|2022-05-11 07:29:50|784.8||784.8||785||784.6||0
1652254200000|2022-05-11 07:30:00|785||785||785||785||31
1652254210000|2022-05-11 07:30:10|784.8|784.2|784.6|783.6|784.8|784.4|783.4|782.2|8507
1652254220000|2022-05-11 07:30:20|784.4|783.8|783|782.2|784.8|784|783|782|20914
1652254230000|2022-05-11 07:30:30|782.8|781.8|781.6|780.8|782.8|781.8|781.6|780.6|1712
1652254240000|2022-05-11 07:30:40|781.8|781|781.8|781|781.8|781|781.4|780.8|2477
1652254250000|2022-05-11 07:30:50|||||||||574
1652254260000|2022-05-11 07:31:00|782|781.2|781.8|781.2|782.2|781.6|781.8|781.2|3051
1652254270000|2022-05-11 07:31:10|781.6|781|782.4|781.6|783|782.2|781.6|781|7756
1652254290000|2022-05-11 07:31:30|782.2|782|782.4|781.8|782.4|782|781.8|781.4|3044
1652254300000|2022-05-11 07:31:40|782.2|781.4|781.6|780.8|782.2|781.4|781.6|780.8|1912
1652254320000|2022-05-11 07:32:00|781.4|780|780.6|779.8|781.4|780.2|780.6|779.4|199
1652254330000|2022-05-11 07:32:10|780.4|779.4|780.4|779.4|780.4|779.4|780.4|779.2|0
1652254340000|2022-05-11 07:32:20|||||||||3
1652254350000|2022-05-11 07:32:30|780.2||780||780.2||780||0
1652254390000|2022-05-11 07:33:10|780.2|779.6|780.4|779.4|780.4|779.6|780.2|779.4|1203
1652254400000|2022-05-11 07:33:20|780.6|779.6|781.6|780.4|781.6|780.8|780.4|779.6|7520
1652254410000|2022-05-11 07:33:30|781.4|780.6|781.8|780.6|782.4|781.8|781.4|780.6|1819
1652254420000|2022-05-11 07:33:40|781.6||781.6||781.6||781.6||0
1652254430000|2022-05-11 07:33:50|781.8|780.4|781.2|780.2|781.8|780.6|781|780.2|3126
1652254440000|2022-05-11 07:34:00|781||781||781||781||0
1652254460000|2022-05-11 07:34:20|780.8|780|780.8|780.2|781|780.2|780.6|779.6|762
1652254480000|2022-05-11 07:34:40|780.6|779.6|779.8|778.8|780.8|779.6|779.8|778.8|646
1652254490000|2022-05-11 07:34:50|779.6|779|779.6|778.8|779.6|779|779.4|778.8|218
1652254500000|2022-05-11 07:35:00|779.4|779|779.6|778.8|779.6|779|779.4|778.8|108
1652254510000|2022-05-11 07:35:10|779.8|779|780|779|780|779.2|779.8|779|545
1652254520000|2022-05-11 07:35:20|780.4|779.4|780.4|779.6|780.4|779.6|780.4|779|2342
1652254540000|2022-05-11 07:35:40|780.2|779.4|779.8|778.8|780.2|779.6|779.6|778.8|3065
1652254560000|2022-05-11 07:36:00|779.6||779.6||779.6||779.6||0
1652254580000|2022-05-11 07:36:20|779.8|779|779.8|779|779.8|779.2|779.6|778.8|2323
1652254590000|2022-05-11 07:36:30||778.8||778.8||779||778.8|0
1652254600000|2022-05-11 07:36:40||779||779||779||779|0
1652254620000|2022-05-11 07:37:00|780|779.2|780.4|779.6|780.4|779.8|780|779.2|4172
1652254630000|2022-05-11 07:37:10|780.6|779.8|781.2|780.4|781.2|780.4|780.6|779.8|1206
1652254640000|2022-05-11 07:37:20|781.4|780.6|782.2|781.4|782.2|781.4|781.4|780.6|1900
1652254650000|2022-05-11 07:37:30|782|781|781.8|781|782|781|781.6|781|1352
1652254660000|2022-05-11 07:37:40|781.6||781.6||781.6||781.6||6
1652254670000|2022-05-11 07:37:50|781.4|780.6|781.2|780.4|781.6|780.8|780.8|780.4|3537
1652254680000|2022-05-11 07:38:00|781.4|780.6|782|781.2|782|781.2|781.4|780.6|5452
1652254690000|2022-05-11 07:38:10|782.4|781.4|782.4|781.6|782.4|781.8|782.4|781.2|710
1652254700000|2022-05-11 07:38:20|782.2|781.4|782|781|782.2|781.4|781.6|780.4|5176
1652254710000|2022-05-11 07:38:30|781.8||781.8||781.8||781.8||0
1652254730000|2022-05-11 07:38:50|781.6|780.4|781.4|780.4|781.6|780.4|781.4|780.4|758
1652254760000|2022-05-11 07:39:20|781.2|781|781|780.4|781.2|781|781|780.4|63
1652254770000|2022-05-11 07:39:30|780.8|779.8|780.6|779.8|781|779.8|780.4|779.6|1499
1652254790000|2022-05-11 07:39:50|780.4||780.4||780.4||780.4||0
1652254800000|2022-05-11 07:40:00|780.2|779.4|780.2|779.4|780.2|779.4|780.2|779.4|0
1652254810000|2022-05-11 07:40:10|780||780||780||780||2
1652254830000|2022-05-11 07:40:30|780.4|779.6|780.4|779.4|780.4|779.8|780.4|779.4|1769
1652254850000|2022-05-11 07:40:50|780.2||780||780.2||780||317
1652254880000|2022-05-11 07:41:20|779.8|779|779.4|779|780|779.4|778.4|777.8|14847
1652254890000|2022-05-11 07:41:30|779.2|778.8|779.2|778.2|779.4|779|778.6|778.2|2627
1652254900000|2022-05-11 07:41:40||778.4||778.4||778.4||778.4|0
1652254910000|2022-05-11 07:41:50||778.2||778.2||778.2||778.2|0
1652254920000|2022-05-11 07:42:00|779.4|778.4|779.8|779|780|779.2|779.4|778.4|1279
1652254930000|2022-05-11 07:42:10|780|778.8|779.8|779|780|779|779.8|778.8|0
1652254940000|2022-05-11 07:42:20|780|778.8|779.2|778.8|780|778.8|779|778.2|2045
1652254950000|2022-05-11 07:42:30|779.6|779|780.2|779.6|780.2|779.6|779.6|779|3176
1652254970000|2022-05-11 07:42:50|||||||||2750
1652254980000|2022-05-11 07:43:00|780||780.2||780.2||780||207
1652254990000|2022-05-11 07:43:10|||||||||1782
1652255020000|2022-05-11 07:43:40|||||||||1003
1652255040000|2022-05-11 07:44:00|780|779.2|779.8|779.2|780|779.2|779.8|779|17028
1652255060000|2022-05-11 07:44:20|779.6|779|779.6|778.8|779.6|779|779|778.8|1926
1652255080000|2022-05-11 07:44:40|779.4|779|779.6|779|779.6|779|779.4|779|2280
1652255090000|2022-05-11 07:44:50|779.8|779.2|779.8|779.2|780|779.4|779.8|779|1997
1652255100000|2022-05-11 07:45:00|780|779|779.8|779.2|780|779.4|779.8|779|626
1652255110000|2022-05-11 07:45:10|780|779.4|780|779.2|780|779.4|780|779.2|61
1652255140000|2022-05-11 07:45:40||779.4||779.2||779.4||779.2|0
1652255150000|2022-05-11 07:45:50|779.8|779.4|780|779.2|780|779.4|779.8|779.2|81
1652255160000|2022-05-11 07:46:00||779.4||779.2||779.4||779.2|0
1652255180000|2022-05-11 07:46:20|780.2|779.4|780.8|780.2|780.8|780.2|780.2|779.4|2507
1652255190000|2022-05-11 07:46:30|781|780.4|781|780.6|781|780.6|781|780.4|1722
1652255200000|2022-05-11 07:46:40||780.4||780.4||780.4||780.4|0
1652255210000|2022-05-11 07:46:50|780.8|780|781|780.6|781|780.6|780.6|779.8|2506
1652255220000|2022-05-11 07:47:00|781.2|780.8|781.8|781|781.8|781|781.2|780.8|2463
1652255240000|2022-05-11 07:47:20|782|781.2|782.2|781.6|782.2|781.6|782|781.2|1497
1652255250000|2022-05-11 07:47:30||781.4||781.6||781.6||781.4|0
1652255270000|2022-05-11 07:47:50|782|781.4|781.6|781|782|781.4|781.2|781|1236
1652255290000|2022-05-11 07:48:10|781.8|781.2|781.8|781.2|781.8|781.2|781.6|781|445
1652255300000|2022-05-11 07:48:20|782|781.4|782.6|781.6|782.6|781.8|782|781.4|1704
1652255310000|2022-05-11 07:48:30||781.8||781.8||781.8||781.8|0
1652255340000|2022-05-11 07:49:00|||||||||857
1652255350000|2022-05-11 07:49:10|||||||||475
1652255380000|2022-05-11 07:49:40|782.4||782.6||782.6||782.4||0
1652255390000|2022-05-11 07:49:50|783|782|783.8|783|783.8|783|783|782|2118
1652255400000|2022-05-11 07:50:00|784.4|783.2|784.8|784|784.8|784|784.4|783.2|1007
1652255410000|2022-05-11 07:50:10|784.6|784.2|785|784.4|785|784.4|784.4|784|1989
1652255420000|2022-05-11 07:50:20|785.2||785.2||785.2||785||637
1652255440000|2022-05-11 07:50:40||784.6||784.6||784.6||784.6|0
1652255460000|2022-05-11 07:51:00|||||||||196
1652255470000|2022-05-11 07:51:10|785|784.4|784.2|783.6|785|784.4|784.2|783.6|3276
1652255480000|2022-05-11 07:51:20|784|783.2|783.8|783.2|784|783.2|783.8|783.2|127
1652255500000|2022-05-11 07:51:40|783.6|783|783.4|782.8|783.6|783.2|783.4|782.8|1058
1652255530000|2022-05-11 07:52:10|783.6|783|783.6|783|783.6|783|783.6|783|121
1652255570000|2022-05-11 07:52:50|783.4|782.8|783.8|783.2|783.8|783.4|783.4|782.8|3068
1652255580000|2022-05-11 07:53:00|783.6|783|783.8|783|783.8|783|783.6|782.8|818
1652255620000|2022-05-11 07:53:40|784.2|783.2|784.2|783.6|784.2|783.8|783.8|783.2|2195
1652255630000|2022-05-11 07:53:50|784.4|783.8|785|784.2|785|784.2|784.4|783.8|1802
1652255640000|2022-05-11 07:54:00|784.8|784|784.8|784.2|784.8|784.2|784.8|784|375
1652255670000|2022-05-11 07:54:30|785|784.4|785.4|784.8|785.4|784.8|785|784.4|1151
1652255680000|2022-05-11 07:54:40|785|784.4|784.6|784.2|785.4|784.4|784.6|784.2|321
1652255690000|2022-05-11 07:54:50|784.4|784|785|784.2|785.2|784.4|784.2|783.2|1824
1652255700000|2022-05-11 07:55:00||784.4||784.4||784.4||784.4|0
1652255710000|2022-05-11 07:55:10|784.8|784.2|784.8|784.2|785|784.4|784.8|784.2|489
1652255720000|2022-05-11 07:55:20|785|784.4|785|784.2|785|784.4|785|784.2|1052
1652255750000|2022-05-11 07:55:50|785.2|784.4|785.2|784.6|785.2|784.6|785.2|784.4|721
1652255760000|2022-05-11 07:56:00|785.4|784.8|786|785.2|786|785.2|785.4|784.8|1352
1652255790000|2022-05-11 07:56:30|785.8|785|785.4|785|785.8|785|785.4|784.6|717
1652255800000|2022-05-11 07:56:40||784.8||785||785||784.8|91
1652255830000|2022-05-11 07:57:10|785.6|785.2|785.4|784.6|785.6|785.2|785.4|784.6|2749
1652255840000|2022-05-11 07:57:20|785.2|784.4|786|785.2|786|785.2|784.8|784.4|23466
1652255850000|2022-05-11 07:57:30|786.4|785.4|788|787.4|788.4|787.4|786.4|785.4|3275
1652255900000|2022-05-11 07:58:20|788.6|787.6|788.6|788|788.6|788|788.6|787.6|351
1652255910000|2022-05-11 07:58:30|789.2|788.2|789.2|788.6|789.2|788.6|789.2|788.2|868
1652255930000|2022-05-11 07:58:50|789|788.2|789|788|789|788.6|788.8|788|2919
1652255950000|2022-05-11 07:59:10||788.2||788.2||788.2||788.2|270
1652255960000|2022-05-11 07:59:20|789.6|788.4|789.8|789|789.8|789|789.6|788.4|364
1652256000000|2022-05-11 08:00:00||789.2||789||789.2||789|135
1652256030000|2022-05-11 08:00:30|789.6|788.2|789|788.2|789.6|789|788.8|788.2|1424
1652256040000|2022-05-11 08:00:40|789.4|788.4|789.4|788.8|789.4|789|789.4|788.4|395
1652256050000|2022-05-11 08:00:50|||||||||187
1652256070000|2022-05-11 08:01:10|789.2|788.6|789.4|788.4|789.4|788.6|789|788.4|788
1652256080000|2022-05-11 08:01:20||788.6||788.6||788.6||788.6|0
1652256110000|2022-05-11 08:01:50||788.4||788.6||788.6||788.4|0
1652256160000|2022-05-11 08:02:40||788.8||788.8||788.8||788.8|0
1652256170000|2022-05-11 08:02:50|789.6|789|791.4|790.6|791.4|790.6|789.6|788.8|4098
1652256180000|2022-05-11 08:03:00|791.2|790|790.4|789.8|791.2|790|790.2|789.8|3933
1652256190000|2022-05-11 08:03:10|790.2|789.2|789.2|788.6|790.2|789.2|789.2|788.6|422
1652256240000|2022-05-11 08:04:00||788.8||788.6||788.8||788.6|157
1652256250000|2022-05-11 08:04:10|788.8|788.4|789|788.4|789.2|788.4|788.6|788.2|4268
1652256260000|2022-05-11 08:04:20|789.2|788.6|789.6|789|789.6|789|789.2|788.4|272
1652256270000|2022-05-11 08:04:30|790.2|789.2|791|790.2|791.4|790.2|790.2|789.2|329
1652256290000|2022-05-11 08:04:50|790.8||790.8||790.8||790.8||0
1652256300000|2022-05-11 08:05:00|790.6|789.8|790.4|789.4|790.6|789.8|790.4|789.4|1015
1652256310000|2022-05-11 08:05:10|790.6|789.6|790.8|790|790.8|790.2|790.6|789.6|3140
1652256320000|2022-05-11 08:05:20|790.6||790.6||790.6||790.6||37884
1652256330000|2022-05-11 08:05:30|790.4|789.6|789.2|788.4|790.4|789.6|789.2|788.4|303
1652256340000|2022-05-11 08:05:40|789.6|788.6|789.6|788.8|789.6|788.8|789.6|788.6|33
1652256350000|2022-05-11 08:05:50|789.8|789|790.6|789.8|790.6|789.8|789|788.6|4718
1652256360000|2022-05-11 08:06:00|791|790|790.6|790|791|790.2|790.6|789.8|198
1652256380000|2022-05-11 08:06:20|790.4|790.2|791|790.4|791|790.4|790.4|790.2|926
1652256400000|2022-05-11 08:06:40|790.8|790|790.6|790|790.8|790|790.6|790|2395
1652256410000|2022-05-11 08:06:50|790.4|789.6|790.6|789.8|790.6|789.8|789.8|789.4|1375
1652256420000|2022-05-11 08:07:00|790.4|789.6|790.2|789.4|790.4|789.6|790.2|789.4|985
1652256430000|2022-05-11 08:07:10|790|789.2|789.2|788.2|790|789.2|788.8|788.2|1436
1652256440000|2022-05-11 08:07:20|789.4|788.4|789.4|788.4|789.4|788.6|789.4|788.4|0
1652256450000|2022-05-11 08:07:30|789.2|788.2|789.2|788.2|789.2|788.2|789.2|788.2|0
1652256460000|2022-05-11 08:07:40||788.4||788.6||788.6||788.4|0
1652256470000|2022-05-11 08:07:50||788.4||788.4||788.4||788.4|0
1652256480000|2022-05-11 08:08:00|789|788.2|788.6|788.2|789|788.4|788.6|788.2|1142
1652256490000|2022-05-11 08:08:10|788.4|788|788.6|787.6|788.6|788.2|788.4|787.6|980
1652256500000|2022-05-11 08:08:20|788.4|787.8|788.4|787.6|788.4|787.8|788.4|787.6|0
1652256510000|2022-05-11 08:08:30|788.2|787.8|788.4|787.8|788.4|787.8|788.2|787.8|733
1652256540000|2022-05-11 08:09:00|788.6|788|789|788|789|788.4|788.6|787.8|1529
1652256550000|2022-05-11 08:09:10||788.2||788||788.2||787.8|0
1652256560000|2022-05-11 08:09:20|789.6|788.2|789.4|788.8|789.8|789.2|789.2|788|4713
1652256570000|2022-05-11 08:09:30|789.2|788.6|789.4|788.6|789.4|788.6|789.2|788|256
1652256580000|2022-05-11 08:09:40|789.2|788.4|788.4|787.8|789.2|788.4|788.4|787.8|1094
1652256590000|2022-05-11 08:09:50||787.6||787.6||787.6||787.6|0
1652256600000|2022-05-11 08:10:00|788.2|787.2|787.6|787.2|788.2|787.2|787.6|787|502
1652256610000|2022-05-11 08:10:10|787.8|787.4|787.8|787.2|788|787.4|787.8|787.2|1110
1652256630000|2022-05-11 08:10:30|788|787.4|788|787.4|788|787.4|788|787.4|237
1652256650000|2022-05-11 08:10:50|787.8|787.2|788|787.2|788|787.2|787.8|787.2|119
1652256660000|2022-05-11 08:11:00||787.4||787.2||787.4||787.2|0
1652256670000|2022-05-11 08:11:10||787.4||787.2||787.4||787.2|0
1652256680000|2022-05-11 08:11:20|788.2|787.4|788.2|787.6|788.2|787.8|788.2|787.4|686
1652256690000|2022-05-11 08:11:30|||||||||2082
1652256700000|2022-05-11 08:11:40|788.6|787.8|789.6|788.6|789.6|788.8|788.6|787.8|586
1652256720000|2022-05-11 08:12:00|789.8|788.8|790.8|789.6|790.8|789.6|789.8|788.8|18
1652256730000|2022-05-11 08:12:10|791|789.8|791.2|790.2|791.2|790.2|791|789.8|0
1652256750000|2022-05-11 08:12:30|791||791||791.2||790.8||238
1652256770000|2022-05-11 08:12:50|790.8|790.4|791|790.4|791|790.4|790.6|790.4|1112
1652256780000|2022-05-11 08:13:00||790.2||790.6||790.6||790.2|0
1652256790000|2022-05-11 08:13:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|658
1652256800000|2022-05-11 08:13:20||790.4||790.2||790.4||790.2|76
1652256810000|2022-05-11 08:13:30|791|790.4|790|789.2|791|790.6|789.8|789|6384
1652256840000|2022-05-11 08:14:00|789.8|788.8|789.4|788.8|789.8|788.8|789.4|788.8|699
1652256850000|2022-05-11 08:14:10|789|788.4|789|788.4|789|788.4|789|788.2|418
1652256870000|2022-05-11 08:14:30||788.2||788.2||788.2||788.2|0
1652256880000|2022-05-11 08:14:40|788.8|788|788.6|788|788.8|788|788.2|787.6|432
1652256900000|2022-05-11 08:15:00|788.8|788.2|788.8|788|788.8|788.4|788.8|788|601
1652256910000|2022-05-11 08:15:10|788.6|787.8|788|787.2|788.6|787.8|787.8|787.2|188
1652256920000|2022-05-11 08:15:20|787.8|787|787.8|787.2|787.8|787.2|787.8|787|1482
1652256930000|2022-05-11 08:15:30|787.6|787.4|787.6|787|787.6|787.4|787.4|787|1228
1652256940000|2022-05-11 08:15:40|||||||||188
1652256950000|2022-05-11 08:15:50|787.4||787.4||787.4||787.4||0
1652256960000|2022-05-11 08:16:00|787.6|787.2|787.6|787|787.6|787.2|787.6|787|172
1652256970000|2022-05-11 08:16:10|787.4|786.8|786.4|785.8|787.4|786.8|786.4|785.8|1124
1652256990000|2022-05-11 08:16:30|786.2|785.4|785.8|784.8|786.2|785.4|785.8|784.8|259
1652257000000|2022-05-11 08:16:40|785.6|784.6|785.4|784.6|785.6|784.8|785.4|784.6|0
1652257010000|2022-05-11 08:16:50||784.8||784.6||784.8||784.6|162
1652257020000|2022-05-11 08:17:00|785.6|784.8|785.8|785.4|786|785.4|785.6|784.8|1524
1652257030000|2022-05-11 08:17:10|786|785.6|786.2|785.6|786.2|785.8|786|785.4|696
1652257040000|2022-05-11 08:17:20|786.6|785.8|787.2|786.4|787.2|786.4|786.6|785.8|838
1652257050000|2022-05-11 08:17:30|||||||||178
1652257060000|2022-05-11 08:17:40|787.8|786.4|787.6|786.6|787.8|787|787.4|786.4|171
1652257070000|2022-05-11 08:17:50|787.8|786.8|787.6|786.6|787.8|786.8|787.6|786.6|0
1652257080000|2022-05-11 08:18:00|787.8|786.8|787.8|786.8|787.8|786.8|787.4|786.6|0
1652257090000|2022-05-11 08:18:10|787.6|786.6|786.8|786.2|787.6|786.8|786.8|786.2|66
1652257100000|2022-05-11 08:18:20|787|786.4|787|786.4|787|786.4|786.8|786.2|0
1652257110000|2022-05-11 08:18:30|786.8|786.2|787|786.4|787|786.4|786.8|786|0
1652257120000|2022-05-11 08:18:40|787.2|786.6|787.6|786.6|787.6|786.8|787.2|786.4|68
1652257130000|2022-05-11 08:18:50|787.4|786.4|787.4|786.4|787.6|786.6|787.2|786.2|0
1652257150000|2022-05-11 08:19:10|787.2|786.8|787.4|786.6|787.4|786.8|787.2|786.4|0
1652257160000|2022-05-11 08:19:20|787.2|786.4|787.6|786.6|787.8|786.8|787.2|786.4|0
1652257170000|2022-05-11 08:19:30|787.8|786.8|787.6|786.4|787.8|786.8|787.6|786.4|0
1652257180000|2022-05-11 08:19:40|787.8|786.6|787.8|786.6|787.8|786.6|787.6|786.4|0
1652257190000|2022-05-11 08:19:50|787.6|787|788.2|787.4|788.2|787.6|787.6|787|10
1652257200000|2022-05-11 08:20:00|788|787.2|788|787.2|788|787.2|788|787.2|0
1652257210000|2022-05-11 08:20:10|787|787.4|787.6|786.6|787.6|787.4|787|786.4|29
1652257220000|2022-05-11 08:20:20|787.4|786.4|787.4|786.4|787.6|786.6|787|786.2|0
1652257230000|2022-05-11 08:20:30|787.2|786.6|787.2|786.2|787.4|786.6|787.2|786.2|0
1652257240000|2022-05-11 08:20:40|787|786|787.4|786.2|787.4|786.2|787|786|263
1652257250000|2022-05-11 08:20:50|787.2|786.4|787.2|786.2|787.4|786.4|787.2|786|0
1652257260000|2022-05-11 08:21:00|787.4|786.4|787.4|786.2|787.8|786.8|787.2|786|233
1652257270000|2022-05-11 08:21:10|787|786|787|786.2|787.2|786.4|787|786|200
1652257280000|2022-05-11 08:21:20|787.2|786.4|787|786.2|787.2|786.4|787|786.2|0
1652257290000|2022-05-11 08:21:30|787.2|786.4|787.4|786.8|787.4|786.8|787|786.2|103
1652257300000|2022-05-11 08:21:40|787.6|786.6|787.6|786.4|787.6|786.6|787.4|786.2|120
1652257310000|2022-05-11 08:21:50|787.4|786.2|787.4|786.4|787.6|786.4|787.4|786.2|0
1652257330000|2022-05-11 08:22:10|787|786.2|787|786.2|787|786.2|786.8|786|0
1652257340000|2022-05-11 08:22:20|786.8|786|786.8|786|787|786.2|786.8|786|0
1652257350000|2022-05-11 08:22:30|787|786.2|787.2|786|787.4|786.6|786.8|786|203
1652257360000|2022-05-11 08:22:40|787.4|786.2|787.4|786.6|787.4|786.6|787|786|200
1652257370000|2022-05-11 08:22:50|787.2|786.8|787.4|786.8|787.4|786.8|787.2|786.6|0
1652257400000|2022-05-11 08:23:20|787.2|786.6|787|786|787.2|786.6|787|786|0
1652257410000|2022-05-11 08:23:30|787.2|786.2|787|786.2|787.2|786.4|787|786.2|0
1652257420000|2022-05-11 08:23:40|787.2|786.4|787.4|786.4|787.4|786.4|787.2|786.2|0
1652257430000|2022-05-11 08:23:50|787.2|786.2|787.4|786.4|787.4|786.4|787|786.2|0
1652257440000|2022-05-11 08:24:00|787.2|786.2|787.2|786.2|787.2|786.2|787.2|786.2|0
1652257450000|2022-05-11 08:24:10|787.4|786.4|786.6|785.8|787.4|786.4|786.6|785.8|93
1652257460000|2022-05-11 08:24:20|786.8|786|786.8|786|787|786.2|786.6|785.8|211
1652257470000|2022-05-11 08:24:30|787|786.2|786.8|786|787|786.2|786.8|786|0
1652257480000|2022-05-11 08:24:40|787|786.2|787|786.2|787|786.2|786.8|786|0
1652257490000|2022-05-11 08:24:50|786.8|786|786.8|786|787|786.2|786.8|786|0
1652257500000|2022-05-11 08:25:00|787|786.2|786.8|786|787|786.2|786.8|786|0
1652257510000|2022-05-11 08:25:10|787|786.2|787|786.2|787|786.2|786.8|786|0
1652257530000|2022-05-11 08:25:30|786.8|786|787|786.2|787|786.2|786.8|786|0
1652257540000|2022-05-11 08:25:40|786.8|786|786.4|785.8|786.8|786|786.4|785.8|33
1652257550000|2022-05-11 08:25:50|786.2|786|786.2|785.6|786.2|786|786.2|785.6|0
1652257560000|2022-05-11 08:26:00|786.4|785.8|785.4|784.6|786.4|785.8|785.4|784.4|333
1652257570000|2022-05-11 08:26:10|785.6|784.4|785.4|784.4|785.6|784.6|785.4|784.4|0
1652257580000|2022-05-11 08:26:20|785.6|784.6|785.4|784.6|785.6|784.8|785.2|784|128
1652257590000|2022-05-11 08:26:30|785.2|784.4|785.2|784.2|785.4|784.6|785.2|784|0
1652257600000|2022-05-11 08:26:40|785.4|784.4|784.6|783.6|785.4|784.4|784.6|783.4|0
1652257610000|2022-05-11 08:26:50|784.8|783.8|784.8|783.6|784.8|784|784.6|783.6|0
1652257620000|2022-05-11 08:27:00|784.6|783.4|784.4|783.6|784.8|783.8|784.4|783.2|0
1652257630000|2022-05-11 08:27:10|784.6|783.4|784.4|783.4|784.6|783.8|784.4|783.2|0
1652257640000|2022-05-11 08:27:20|784.6|783.2|783.4|782.6|784.6|783.4|783.4|782.2|84
1652257650000|2022-05-11 08:27:30|783.6|782.4|783.6|782.6|783.6|782.6|783.4|782.4|0
1652257660000|2022-05-11 08:27:40|783.4|782.4|783.8|782.8|783.8|783|783.4|782.4|12
1652257680000|2022-05-11 08:28:00|783.6|782.6|783.6|782.8|783.8|783|783.6|782.6|0
1652257690000|2022-05-11 08:28:10|783.8|783|783.6|782.4|783.8|783|783.6|782.4|0
1652257700000|2022-05-11 08:28:20|783.8|782.6|784|783|784|783.2|783.8|782.6|11
1652257710000|2022-05-11 08:28:30|783.8|782.8|783.6|782.6|784|783|783.4|782.4|36
1652257720000|2022-05-11 08:28:40|783.4|782.4|783.4|782.4|783.8|782.6|783.4|782.4|0
1652257730000|2022-05-11 08:28:50|783.6|782.6|784|782.8|784|783|783.4|782.4|357
1652257740000|2022-05-11 08:29:00|783.8|782.4|783.8|782.6|783.8|782.6|783.6|782.4|0
1652257750000|2022-05-11 08:29:10|783.6|782.4|783.4|782.6|783.8|782.6|783|782.4|211
1652257760000|2022-05-11 08:29:20|783.2|782.4|783.4|782.6|783.4|782.6|783.2|782.4|0
1652257780000|2022-05-11 08:29:40|783.2|782.4|783.6|782.6|783.8|783|783.2|782.4|256
1652257790000|2022-05-11 08:29:50|783.8|782.8|783.6|782.6|783.8|782.8|783.6|782.6|0
1652257800000|2022-05-11 08:30:00|783.8|782.8|784|783.2|784|783.4|783.6|782.6|322
1652257810000|2022-05-11 08:30:10|783.8|783.6|784.2|783.4|784.4|783.6|783.8|783.4|450
1652257820000|2022-05-11 08:30:20|784.4|783.6|783.4|782.4|784.4|783.6|783.4|782.4|0
1652257830000|2022-05-11 08:30:30|783.6|782.6|783.2|782.6|783.6|782.6|783.2|782.4|0
1652257840000|2022-05-11 08:30:40|783|782.4|783.4|782.4|783.6|782.6|783|782|148
1652257850000|2022-05-11 08:30:50||782.6||782.6||782.6||782.6|0
1652257860000|2022-05-11 08:31:00|783.2|782.4|782|781|783.2|782.4|782|780.8|147
1652257870000|2022-05-11 08:31:10|782.2|781.2|782.6|781.8|782.6|781.8|782|781|0
1652257880000|2022-05-11 08:31:20|782.4|781.6|782.8|781.8|783|782|782.4|781.6|63
1652257900000|2022-05-11 08:31:40|783|782|784|783|784|783|782.8|781.8|563
1652257910000|2022-05-11 08:31:50|783.8|782.8|783.8|782.8|783.8|782.8|783.8|782.8|0
1652257930000|2022-05-11 08:32:10|784|783|783.2|782|784|783|783.2|782|0
1652257940000|2022-05-11 08:32:20|783.4|782.2|783.2|782|783.4|782.2|783.2|782|0
1652257950000|2022-05-11 08:32:30|783.4|782.2|782.6|781.4|783.4|782.4|782.6|781.4|0
1652425220000|2022-05-13 07:00:20|782.8|767.8|774.4|770|782.8|770.2|774.4|767.4|8793
1652425230000|2022-05-13 07:00:30|774.2|770.2|774.2|772.8|775|773|774|770.2|3216
1652425240000|2022-05-13 07:00:40|775|773|775|773.8|775|773.8|775|772.8|210
1652425250000|2022-05-13 07:00:50|775.2|774|778.2|776.6|780.2|776.6|775|774|2155
1652425260000|2022-05-13 07:01:00|778|776.8|778.2|776.6|778.2|776.8|777.6|776.2|1904
1652425270000|2022-05-13 07:01:10|778.4|776.8|781.2|778.6|782|778.6|778.2|776.8|1377
1652425280000|2022-05-13 07:01:20|781|778.8|784.4|782.4|784.8|782.4|781|778.8|627
1652425290000|2022-05-13 07:01:30|786.4|782.6|787|785|787.8|785|785.4|782.6|643
1652425300000|2022-05-13 07:01:40|786.8|785.2|786.8|785.2|787.2|785.4|785|783.8|3251
1652425310000|2022-05-13 07:01:50|788|785.4|800.8|796|800.8|796.2|788|785.4|52316
1652425320000|2022-05-13 07:02:00|800.6|796.2|806|802.6|809.8|803.4|796.6|794.6|4680
1652425330000|2022-05-13 07:02:10|805.8|802.2|801.4|797.8|806.6|802.8|799.4|795|13302
1652425340000|2022-05-13 07:02:20|801.2|797|794.8|794|801.2|797|794.8|794|3809
1652425350000|2022-05-13 07:02:30|796.6|794.2|795.2|792.6|797.2|794.2|794.2|790.6|2012
1652425360000|2022-05-13 07:02:40|795.4|793|796.4|793|797.8|794.4|795.4|792.8|837
1652425370000|2022-05-13 07:02:50|796.2|793.2|795|793.2|796.4|793.2|794.6|793.2|9
1652425380000|2022-05-13 07:03:00|794.8|793.4|791.2|789.6|794.8|793.8|791.2|789.6|1503
1652425390000|2022-05-13 07:03:10|791|787.8|792.8|790.8|792.8|790.8|790.2|787.8|30
1652425400000|2022-05-13 07:03:20|792.6|789.8|792.6|790.4|792.6|790.4|791.4|789.4|531
1652425410000|2022-05-13 07:03:30|793.2|790.6|793.6|790.4|794|792.2|793.2|790.2|1342
1652425420000|2022-05-13 07:03:40|793.2|790.6|793.2|791.8|793.4|791.8|793.2|790.6|302
1652425430000|2022-05-13 07:03:50|||||||||94
1652425440000|2022-05-13 07:04:00|793|791|794|791.6|796|793|792.4|790.4|6336
1652425450000|2022-05-13 07:04:10|795.8|791.8|794|792.6|796|792.6|794|791.8|1437
1652425480000|2022-05-13 07:04:40|793.8|792.4|797.2|794.6|797.4|794.6|793|790.4|5604
1652425490000|2022-05-13 07:04:50|798.8|794.8|796.8|794.6|799|796.2|796.4|794.6|2953
1652425500000|2022-05-13 07:05:00|796.6|795|797.2|795|797.6|795|796.4|795|137
1652425510000|2022-05-13 07:05:10|796.8|794.6|793.4|791|796.8|794.6|792.8|790.8|59716
1652425520000|2022-05-13 07:05:20|794.2|791.2|796|794.2|796|794.2|794.2|791|848
1652425530000|2022-05-13 07:05:30|795.8|794|793.4|791|796|794.6|792.4|789.2|1653
1652425540000|2022-05-13 07:05:40|794|791.4|796.4|794.8|797.8|794.8|793.4|791.4|710
1652425550000|2022-05-13 07:05:50|796.2|794.6|796.4|795|797.2|795|795.2|792.2|915
1652425560000|2022-05-13 07:06:00|796.2|794.8|796.6|794.8|796.8|795|795.2|792.4|430
1652425570000|2022-05-13 07:06:10||795||795.2||795.2||795|0
1652425580000|2022-05-13 07:06:20|796.4|795.4|796.6|794.8|796.6|795.8|795.6|793.4|1774
1652425590000|2022-05-13 07:06:30|796.4|794.2|796.2|794.6|796.6|794.6|796.2|794|0
1652425600000|2022-05-13 07:06:40|795|794.2|794|792.4|796.2|794.2|794|792|1898
1652425610000|2022-05-13 07:06:50|793.8|792.2|795.6|794|796.4|794.8|791|790.2|4986
1652425620000|2022-05-13 07:07:00|795.2|793.8|796.2|795|797.2|795|795|793.8|2873
1652425630000|2022-05-13 07:07:10|796|795.2|796.2|795.2|796.2|795.4|796|795|503
1652425640000|2022-05-13 07:07:20|796|795|794.8|793|796.2|795.2|794.8|793|5669
1652425670000|2022-05-13 07:07:50|794.6|792|793.2|791.8|794.6|792.2|792.8|790.6|458
1652425680000|2022-05-13 07:08:00|793.6|791.4|796.6|795.4|797|795.6|793.6|791.4|4364
1652425690000|2022-05-13 07:08:10|796.4|795|796.6|795|796.8|795|795.8|794.8|2082
1652425700000|2022-05-13 07:08:20|796.2|794.8|795|793.6|796.2|794.8|794.6|792.6|817
1652425710000|2022-05-13 07:08:30|794.8|793.4|794.8|793|795.6|794.2|793|791.4|4640
1652425720000|2022-05-13 07:08:40|795.2|793.2|798.2|796.8|798.6|797|795.2|793.2|1372
1652425730000|2022-05-13 07:08:50|798.6|797|799.4|798.2|799.4|798.8|798.6|797|15541
1652425740000|2022-05-13 07:09:00|799.2|797|797.4|796|799.4|798.4|797.4|796|13853
1652425750000|2022-05-13 07:09:10|797.6|795.6|798.8|797.2|798.8|797.2|797.6|795.6|1395
1652425760000|2022-05-13 07:09:20|799||798.8||799||798.8||0
1652425770000|2022-05-13 07:09:30||797||797||797||797|0
1652425780000|2022-05-13 07:09:40|798.6|796.8|798.4|796.8|798.6|797|798.4|796.4|0
1652425790000|2022-05-13 07:09:50|798|797|796.8|796|798|797|796.8|796|544
1652425800000|2022-05-13 07:10:00|797|795.8|794.6|793.2|797|795.8|794|792|3040
1652425810000|2022-05-13 07:10:10||793.4||793.4||793.6||793.2|0
1652425820000|2022-05-13 07:10:20|794.8|793.6|796.4|795.6|796.4|795.6|794.6|793.2|3579
1652425830000|2022-05-13 07:10:30|797.2|795.4|797.6|796.2|797.8|796.2|796.4|795|3000
1652425840000|2022-05-13 07:10:40|797.4|795.4|794.6|793.8|797.4|795.6|794.6|793.8|1159
1652425850000|2022-05-13 07:10:50|794.4|792.8|795.8|794|796|794.6|792.4|790.4|7754
1652425860000|2022-05-13 07:11:00|796|794.2|795.4|794.2|796|795|795.4|794.2|781
1652425870000|2022-05-13 07:11:10|795.2|793.6|795.6|794.4|796|795|794.6|792.8|2754
1652425880000|2022-05-13 07:11:20|795.4|794.6|795.8|794.8|795.8|795|795.4|794.6|5533
1652425890000|2022-05-13 07:11:30|796|795|796|795|796|795.4|796|795|954
1652425920000|2022-05-13 07:12:00|795.8|794.8|797|796.2|797|796.2|795|794.2|21654
1652425930000|2022-05-13 07:12:10|796.8|796|797|795.4|797|796|796|795|559
1652425940000|2022-05-13 07:12:20|796.8|795.6|800|799|800|799|796.6|795.6|6009
1652425950000|2022-05-13 07:12:30|799.8|798.6|799.2|798|799.8|798.8|798.8|798|862
1652425970000|2022-05-13 07:12:50|||||||||514
1652425980000|2022-05-13 07:13:00|799|797.6|797|795.8|799|797.8|797|795.8|2598
1652425990000|2022-05-13 07:13:10||796.2||796.2||796.2||796.2|1639
1652426000000|2022-05-13 07:13:20||795.8||795.8||795.8||795.6|500
1652426010000|2022-05-13 07:13:30|796.8|795.6|796.8|795.6|796.8|795.6|796.8|795.6|0
1652426020000|2022-05-13 07:13:40|796.6||796.4||796.6||796.4||0
1652426030000|2022-05-13 07:13:50|796.8|795.8|796.8|795.8|796.8|795.8|796.8|795.8|467
1652426040000|2022-05-13 07:14:00||795.6||795.8||795.8||795.6|132
1652426050000|2022-05-13 07:14:10|796.6|795.6|796|795|797.2|796.6|796|795|3488
1652426060000|2022-05-13 07:14:20|795.8|794.4|793.8|792.6|795.8|794.4|793.8|792.6|948
1652426070000|2022-05-13 07:14:30||792.4||792.6||792.6||792.4|0
1652426080000|2022-05-13 07:14:40|794.2|792.8|794.2|793.2|794.2|793.4|794.2|792.8|574
1652426110000|2022-05-13 07:15:10|794.4|793.4|796.4|795.4|796.4|795.6|794.2|793.4|3310
1652426120000|2022-05-13 07:15:20|796.8|795.6|799.4|798.2|799.6|798.2|796.8|795.6|777
1652426130000|2022-05-13 07:15:30||798.4||798.4||798.4||798.4|0
1652426150000|2022-05-13 07:15:50|799.6|798.6|801.8|800.6|803|801.8|799.6|798.6|6778
1652426160000|2022-05-13 07:16:00|801.6|800.4|799.8|798.8|802|800.6|799.8|798.6|8359
1652426170000|2022-05-13 07:16:10|800.6|799|801.4|800.4|801.4|800.6|800|799|2211
1652426180000|2022-05-13 07:16:20||800.6||800.4||800.6||800.2|0
1652426190000|2022-05-13 07:16:30|801.8|800.2|801.4|800.4|802.2|801.2|801.4|800|4355
1652426200000|2022-05-13 07:16:40|801.2|800.6|801.4|800.8|801.4|800.8|801.2|800.2|4228
1652426210000|2022-05-13 07:16:50|801.2|800.6|801.4|800.6|801.4|800.6|801|800|1931
1652426220000|2022-05-13 07:17:00|801.8|800.8|802.4|801.6|802.4|801.6|801.8|800.6|594
1652426230000|2022-05-13 07:17:10|802.2|801.2|802.4|801.4|802.4|801.8|801.8|800.4|1302
1652426240000|2022-05-13 07:17:20||801.2||801.2||801.2||801.2|0
1652426250000|2022-05-13 07:17:30|802.2|801|801.6|800.4|802.2|801.2|801.6|800.4|1636
1652426260000|2022-05-13 07:17:40|801.4|800|801.4|800|801.4|800|800.6|799.4|1245
1652426280000|2022-05-13 07:18:00|801.2|800.2|802.2|801.4|802.4|801.6|801.2|800|3490
1652426290000|2022-05-13 07:18:10|802.4|800.8|803.6|802.6|804|802.8|802.4|800.8|2174
1652426300000|2022-05-13 07:18:20||802||802.6||802.6||802|184
1652426310000|2022-05-13 07:18:30|804|802.8|803.8|802.6|804|803|803.8|802.6|1931
1652426320000|2022-05-13 07:18:40|803.6|802|803.2|801.6|803.6|802.2|803.2|801.4|2034
1652426330000|2022-05-13 07:18:50|803.8|801.8|803.8|802.8|803.8|802.8|803.8|801.8|230
1652426340000|2022-05-13 07:19:00|803.6|802.6|803.6|802.2|803.6|802.6|803.6|802.2|312
1652426350000|2022-05-13 07:19:10|803.4|802|803.2|802.4|803.6|802.4|803.2|802|3000
1652426360000|2022-05-13 07:19:20|803|802.2|803|802.2|803|802.2|803|802.2|2241
1652426370000|2022-05-13 07:19:30|803.2|802.4|803.6|803|803.6|803|803.2|802.2|1907
1652426380000|2022-05-13 07:19:40|803.4|802.6|804|803.2|804.4|803.4|803.4|802.6|2121
1652426390000|2022-05-13 07:19:50|804.4|803.4|805.6|804.4|805.6|804.6|804|803.4|4533
1652426400000|2022-05-13 07:20:00|805.4|804.2|806.4|805.6|806.4|805.6|804.8|804|2678
1652426420000|2022-05-13 07:20:20|806.8|805.8|807|806.2|807|806.4|806.8|805.8|2764
1652426430000|2022-05-13 07:20:30|807.4|806.4|808.8|808|808.8|808|807.4|806.4|2085
1652426440000|2022-05-13 07:20:40|809.4|808.2|809|807.8|810|809|808.2|807.6|4851
1652426450000|2022-05-13 07:20:50|808.8|807.6|806.4|805.4|808.8|807.6|805|803.6|2612
1652426460000|2022-05-13 07:21:00|806.2|805|806.4|805.2|806.4|805.2|805.8|804.6|801
1652426470000|2022-05-13 07:21:10|806.2|805|805.2|804.2|806.2|805|805|804.2|14809
1652426480000|2022-05-13 07:21:20|805|804.4|805|804.2|805|804.4|805|804.2|0
1652426490000|2022-05-13 07:21:30|804.8|804|804.6|803.6|805|804.2|804|803.2|4405
1652426500000|2022-05-13 07:21:40|804.8|803.8|805.2|804.4|805.4|805|804.6|803.2|4872
1652426510000|2022-05-13 07:21:50||804.6||804.6||805||804.6|1958
1652426520000|2022-05-13 07:22:00|805.6|804.4|807.4|806.6|807.6|807|805.2|804.4|18649
1652426530000|2022-05-13 07:22:10|807.6|806.8|809.2|808.4|809.2|808.4|807.6|806.8|3855
1652426540000|2022-05-13 07:22:20|809|808.8|808.8|807.6|809.2|808.8|808.4|807.6|2314
1652426550000|2022-05-13 07:22:30|808.6|807.8|809.4|808.6|809.4|809|808.6|807.8|1150
1652426560000|2022-05-13 07:22:40|809.8|808.8|810|809.6|810|809.6|809.6|808.6|1864
1652426580000|2022-05-13 07:23:00|810.6|809.8|810.2|808.6|810.6|809.8|810.2|808.6|3289
1652426590000|2022-05-13 07:23:10|810|808.8|810|808.8|810|808.8|810|808.8|1561
1652426600000|2022-05-13 07:23:20|810.2|808.4|810.6|809.2|810.6|809.8|810.2|808.4|976
1652426610000|2022-05-13 07:23:30|810.4||810.4||810.4||810.4||0
1652426620000|2022-05-13 07:23:40|810.2|809.4|809.2|808|810.2|809.8|809.2|808|217
1652426630000|2022-05-13 07:23:50||807.4||807.6||807.6||807.4|0
1652426640000|2022-05-13 07:24:00|809|807.2|808|806.4|809|807.2|808|806.4|224
1652426650000|2022-05-13 07:24:10|807.8|806.6|807.6|806.4|807.8|806.6|807.6|806.4|510
1652426660000|2022-05-13 07:24:20|807.4||807.4||807.4||807.4||0
1652426670000|2022-05-13 07:24:30|807.2|805.8|806.6|805.2|807.2|805.8|806.6|805.2|226
1652426680000|2022-05-13 07:24:40|806.4|804.6|806.2|805.2|806.4|805.2|805.8|804.4|517
1652426690000|2022-05-13 07:24:50|806|804.8|807.4|806.8|807.4|806.8|806|804.6|2487
1652426700000|2022-05-13 07:25:00|808.2|807|809|808|809|808|808.2|807|278
1652426710000|2022-05-13 07:25:10||808.2||808.2||808.2||808.2|0
1652426720000|2022-05-13 07:25:20|||||||||70
1652426730000|2022-05-13 07:25:30|808.8|808|808.2|807.6|809|808|808.2|807.2|1788
1652426740000|2022-05-13 07:25:40|808|807.2|807.8|807.2|808|807.2|807.8|807.2|619
1652426750000|2022-05-13 07:25:50|807.6|806.6|808|807.2|808|807.4|807.4|806.6|239
1652426760000|2022-05-13 07:26:00|808.2|807|808.8|807.4|809|808|808.2|806.8|1615
1652426770000|2022-05-13 07:26:10|808.6|807.6|809|808.2|809|808.2|808.6|807.6|0
1652426800000|2022-05-13 07:26:40|808.8||809||809||808.8||0
1652426810000|2022-05-13 07:26:50|808.8||808.8||808.8||808.6||2179
1652426820000|2022-05-13 07:27:00|809|808.4|811|810.2|812|810.8|809|808.4|7794
1652426830000|2022-05-13 07:27:10|810.8|809.6|808.8|808|810.8|809.6|808.6|808|864
1652426840000|2022-05-13 07:27:20|808.6|807.8|808.2|807.2|808.8|807.8|808|807|731
1652426850000|2022-05-13 07:27:30|808|806.8|808|806.8|808|806.8|807.6|806.6|100
1652426860000|2022-05-13 07:27:40|808.2|807.4|808.4|807.2|808.6|807.8|808.2|807|765
1652426870000|2022-05-13 07:27:50|808.8|807.4|808.8|808|808.8|808|808.6|807.4|626
1652426880000|2022-05-13 07:28:00|808.6|808.2|807.2|806.2|808.6|808.2|807.2|806.2|2523
1652426890000|2022-05-13 07:28:10|807.6|806.4|807.2|806.2|807.6|806.6|807.2|806.2|200
1652426900000|2022-05-13 07:28:20|807|805.8|806|804.8|807|805.8|806|804.6|118
1652426910000|2022-05-13 07:28:30||805||805||805||805|0
1652426920000|2022-05-13 07:28:40|805.8|804.8|805|804.4|805.8|804.8|805|804.4|311
1652426940000|2022-05-13 07:29:00|805.4|804.6|804.2|803.6|805.4|804.8|804.2|803.6|3040
1652426950000|2022-05-13 07:29:10|804.4|803.8|805.2|804.4|805.2|804.4|804.4|803.6|2210
1652426960000|2022-05-13 07:29:20|805.4|804.8|807.2|806|807.4|806|805.2|804.8|3075
1652427000000|2022-05-13 07:30:00|807|805.8|806.2|805.4|807|805.8|806.2|805.4|751
1652427020000|2022-05-13 07:30:20|806|805.2|806|805.2|806.2|805.4|805.8|804.8|457
1652427030000|2022-05-13 07:30:30|806.2|805.4|806.8|806|806.8|806.2|806.2|805.4|1119
1652427040000|2022-05-13 07:30:40|807.4|806.2|810|808.8|810|808.8|807.4|806.2|3491
1652427050000|2022-05-13 07:30:50|809.6|808.6|810|808.6|810|808.8|809.4|808.2|995
1652427060000|2022-05-13 07:31:00|810.2|808.8|810.4|809.6|810.6|809.6|810.2|808.8|25
1652427070000|2022-05-13 07:31:10|810.2|809.2|810.4|809.8|810.4|809.8|810|809.2|1709
1652427080000|2022-05-13 07:31:20|||||||||200
1652427090000|2022-05-13 07:31:30|810.8|810|811.4|810.6|811.4|810.6|810.8|810|1938
1652427100000|2022-05-13 07:31:40|811.2|810|811.8|810.8|811.8|810.8|810.8|810|1593
1652427110000|2022-05-13 07:31:50|811.6|810.2|809.6|808.6|811.6|810.2|809.6|808.6|1234
1652427130000|2022-05-13 07:32:10|809.4|808.8|810.4|809.6|810.4|810|809.2|808.8|2332
1652427140000|2022-05-13 07:32:20|811.2|809.8|812|811.4|812.4|811.4|811.2|809.6|575
1652427150000|2022-05-13 07:32:30|811.8|811.2|812|811.2|812.4|811.2|811.8|811.2|196
1652427160000|2022-05-13 07:32:40|812.2||812.2||812.4||812.2||0
1652427170000|2022-05-13 07:32:50|812||811.8||812.2||811.8||2000
1652427180000|2022-05-13 07:33:00|812.2|811|813.8|812.8|814|813.2|811.6|811|7445
1652427190000|2022-05-13 07:33:10|813.6|813.2|813.2|812.4|813.6|813.2|812.8|812|637
1652427220000|2022-05-13 07:33:40|813.8|812.6|813.2|812.4|813.8|813|813.2|812|1219
1652427230000|2022-05-13 07:33:50|813|811.6|812.6|811.6|813.2|812|811.8|810.8|2070
1652427250000|2022-05-13 07:34:10|812.4|811.2|810.4|809.6|812.4|811.2|810|809.4|37330
1652427260000|2022-05-13 07:34:20|810.2||810.2||810.2||810||131
1652427270000|2022-05-13 07:34:30|810|809|808.8|807.8|810|809|808.8|807.6|1742
1652427280000|2022-05-13 07:34:40|809.2|808|809.8|809|810|809.6|809.2|808|2162
1652427290000|2022-05-13 07:34:50|810|808.8|809.8|809|810|809|809.8|808.8|5
1652427300000|2022-05-13 07:35:00|809.6|808.4|808.2|807.2|809.6|808.4|808|807|2064
1652427310000|2022-05-13 07:35:10||807.4||807.4||807.4||807.4|0
1652427320000|2022-05-13 07:35:20|808.4|807.6|810.2|809.6|810.2|809.6|808.4|807.6|2223
1652427330000|2022-05-13 07:35:30||809.4||809.4||809.6||809.4|0
1652427340000|2022-05-13 07:35:40|810|809|809.6|809|810|809|809.6|808.8|986
1652427350000|2022-05-13 07:35:50|810||810||810||810||880
1652427380000|2022-05-13 07:36:20|809.8||809.8||810||809.8||0
1652427390000|2022-05-13 07:36:30|809.6|809.2|810.2|809.6|810.2|809.6|809.6|809.2|986
1652427400000|2022-05-13 07:36:40|810|809.2|809.6|809|810|809.2|809.4|809|310
1652427410000|2022-05-13 07:36:50|809.4|808.4|809.8|809|809.8|809.2|809.2|808.4|547
1652427420000|2022-05-13 07:37:00|||||||||16904
1652427430000|2022-05-13 07:37:10||808.8||809||809||808.8|13
1652427440000|2022-05-13 07:37:20|809.6|808.8|809.8|809.2|809.8|809.2|809.6|808.6|100
1652427460000|2022-05-13 07:37:40|810|809.4|810.2|809.6|810.2|809.6|810|809.4|612
1652427470000|2022-05-13 07:37:50|810|809|809.8|809|810|809|809.8|808.8|512
1652427490000|2022-05-13 07:38:10|810|808.8|813|812.2|813|812.2|810|808.6|7111
1652427500000|2022-05-13 07:38:20|812.8|811.6|812.6|811.8|812.8|811.8|812.2|811.4|2813
1652427510000|2022-05-13 07:38:30|812.4|811.4|812.6|811.8|812.6|811.8|812.2|811.4|396
1652427520000|2022-05-13 07:38:40|812.8|812|812.6|811.8|813.2|812.4|812.6|811.8|2163
1652427530000|2022-05-13 07:38:50|812.4|812|812.6|811.8|812.6|812|812.4|811.8|138
1652427540000|2022-05-13 07:39:00|813|812|812.6|811.8|813.4|812.6|812|811.8|8592
1652427550000|2022-05-13 07:39:10|812.4|811.2|812|811.4|812.4|811.4|812|811|337
1652427560000|2022-05-13 07:39:20|||||||||66
1652427590000|2022-05-13 07:39:50|811.8||811.8||812||811.8||138
1652427600000|2022-05-13 07:40:00|812|811.6|812|811.4|813|812|812|811.4|2854
1652427610000|2022-05-13 07:40:10|812.6|811.6|812.6|811.8|812.6|811.8|812.6|811.6|92
1652427620000|2022-05-13 07:40:20|812||812.6||812.6||812||250
1652427640000|2022-05-13 07:40:40|812.4|811.6|812|811|812.4|811.6|812|810.8|1801
1652427650000|2022-05-13 07:40:50||811.2||811.2||811.2||811.2|0
1652427670000|2022-05-13 07:41:10|811.8|810.8|811|810.2|811.8|810.8|811|810|401
1652427680000|2022-05-13 07:41:20|||||||||126
1652427690000|2022-05-13 07:41:30|811.4|810.4|811.6|810.8|811.6|811|811.4|810.4|539
1652427700000|2022-05-13 07:41:40|811.4|811|811|810.2|811.4|811|811|810|1254
1652427710000|2022-05-13 07:41:50|810.8|810.4|810.6|810|810.8|810.4|810.6|810|0
1652427720000|2022-05-13 07:42:00|810.4|809.6|808.8|808|810.4|809.6|808.2|807.6|3208
1652427730000|2022-05-13 07:42:10|808.6|808.2|808.6|808.2|808.8|808.2|808.6|808.2|0
1652427740000|2022-05-13 07:42:20|||||||||618
1652427750000|2022-05-13 07:42:30|808.8|808.4|808.6|808.2|808.8|808.4|808.4|808.2|391
1652427760000|2022-05-13 07:42:40|808.4|807.6|808.2|807.6|808.6|807.6|808.2|807.6|453
1652427770000|2022-05-13 07:42:50|808.4||808.2||808.6||808.2||0
1652427780000|2022-05-13 07:43:00|808.4|807.8|808|807.6|808.6|807.8|808|807.6|662
1652427790000|2022-05-13 07:43:10|807.8|807.2|807.4|807|808|807.6|807.4|807|334
1652427810000|2022-05-13 07:43:30|807.2|806.6|806.2|805.4|807.4|806.6|805.6|804.8|1500
1652427820000|2022-05-13 07:43:40|806.6|805.6|806.4|805.6|806.6|805.6|806.4|805.6|1397
1652427830000|2022-05-13 07:43:50|806.2|805.8|806.6|805.8|806.6|805.8|806.2|805.8|140
1652427840000|2022-05-13 07:44:00|806.4|805.6|805.6|804.8|806.4|805.6|805.4|804.8|616
1652427870000|2022-05-13 07:44:30|805.4|804.6|804.6|803.8|805.4|804.6|804.6|803.6|1191
1652427880000|2022-05-13 07:44:40|804.8|804|805|804.2|805|804.2|804.8|804|5057
1652427890000|2022-05-13 07:44:50|805.2|804.4|806.4|805.4|807.2|806.2|805.2|804.4|6446
1652427900000|2022-05-13 07:45:00|806.8|805.6|805.2|804.2|806.8|806|805.2|804.2|2083
1652427910000|2022-05-13 07:45:10||804.4||804.6||804.6||804.4|386
1652427930000|2022-05-13 07:45:30||804.4||804.4||804.4||804.4|0
1652427950000|2022-05-13 07:45:50||804.6||804.6||804.6||804.6|0
1652427960000|2022-05-13 07:46:00|804.8|804.4|804.2|803.4|805.2|804.4|804.2|803.2|175
1652427980000|2022-05-13 07:46:20|804|803|803|802|804|803|803|801.8|1027
1652427990000|2022-05-13 07:46:30|803.2|802.2|805.8|805|806|805|803.2|802.2|4287
1652428000000|2022-05-13 07:46:40|806.4|805.2|806.4|805.4|806.6|805.4|806.4|805.2|1005
1652428010000|2022-05-13 07:46:50|806.2|805.6|805.8|805|806.2|805.6|805.6|804.8|2255
1652428020000|2022-05-13 07:47:00|806.4|805.2|806.4|805.2|806.4|805.4|806.4|805|100
1652428030000|2022-05-13 07:47:10|806.2||806||806.2||806||0
1652428040000|2022-05-13 07:47:20|805.8|805|805.2|804.6|805.8|805|805.2|804.6|299
1652428050000|2022-05-13 07:47:30|805|804|804.8|803.8|805|804|804.8|803.8|308
1652428060000|2022-05-13 07:47:40|805.2|804|805.2|804.2|805.2|804.4|805.2|804|277
1652428070000|2022-05-13 07:47:50|||||||||100
1652428080000|2022-05-13 07:48:00|805.4|804.4|805|804.2|805.4|805|805|803.8|1723
1652428090000|2022-05-13 07:48:10|804.8||804.8||804.8||804.8||17
1652428100000|2022-05-13 07:48:20|804.6||804.8||804.8||804.6||141
1652428110000|2022-05-13 07:48:30|804.6|803.8|804.4|803.8|804.6|803.8|804.4|803.8|35
1652428120000|2022-05-13 07:48:40|804.6|804|804.6|803.8|804.6|804|804.6|803.8|100
1652428140000|2022-05-13 07:49:00|804.4|803.6|804.4|803.6|804.4|803.6|804.4|803.6|0
1652428160000|2022-05-13 07:49:20|804.2||804.2||804.2||804.2||489
1652428170000|2022-05-13 07:49:30|804|803.2|804|803.2|804|803.2|803|802.4|4548
1652428180000|2022-05-13 07:49:40|803.8|803.4|803.8|803.4|804|803.4|803.8|803.4|2214
1652428190000|2022-05-13 07:49:50|804|803.6|804.6|803.8|804.6|803.8|804|803.6|2344
1652428200000|2022-05-13 07:50:00|805.2|804|805.2|804.4|806|805|805.2|804|1467
1652428220000|2022-05-13 07:50:20|805|804.2|804.8|804|805|804.2|804.8|803.6|150
1652428230000|2022-05-13 07:50:30|805|804.2|804.6|804.2|805.2|804.6|804.6|804.2|1526
1652428240000|2022-05-13 07:50:40|804.4|803.8|804.2|803.6|804.4|803.8|804.2|803.6|2601
1652428250000|2022-05-13 07:50:50|804.6|803.8|804.6|803.8|804.6|803.8|804.6|803.6|663
1652428260000|2022-05-13 07:51:00||803.6||803.6||803.6||803.6|0
1652428270000|2022-05-13 07:51:10||803.8||803.8||803.8||803.8|0
1652428310000|2022-05-13 07:51:50|804.4|804|803.6|803|804.6|804.2|803.6|802.8|3879
1652428320000|2022-05-13 07:52:00|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|0
1652428330000|2022-05-13 07:52:10|803.2|802.6|801.8|800.8|803.2|802.6|801.8|800.8|4814
1652428340000|2022-05-13 07:52:20|802|801|802|801.4|802|801.6|801.8|801|2901
1652428350000|2022-05-13 07:52:30|801.8|801|801.2|800.8|801.8|801.4|801.2|800.8|433
1652428370000|2022-05-13 07:52:50|||||||||2000
1652428380000|2022-05-13 07:53:00|801|800.6|801|800.4|801.2|800.6|801|800.2|755
1652428390000|2022-05-13 07:53:10|800.8||800.8||800.8||800.8||0
1652428400000|2022-05-13 07:53:20|801|800.6|800.8|800.4|801|800.6|800.8|800.4|375
1652428410000|2022-05-13 07:53:30|800.6|800|800.2|799.6|800.6|800|800.2|799.6|882
1652428420000|2022-05-13 07:53:40|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|341
1652428430000|2022-05-13 07:53:50|800|799.8|802.4|801.8|802.8|801.8|799.8|799.2|8671
1652428440000|2022-05-13 07:54:00|802.6|802|802.4|802|803|802.2|802.4|801.8|1177
1652428450000|2022-05-13 07:54:10|802.8||802.6||802.8||802.6||47
1652428460000|2022-05-13 07:54:20|802.4||802.4||802.4||802.4||0
1652428470000|2022-05-13 07:54:30|||||||||138
1652428480000|2022-05-13 07:54:40|||||||||50
1652428500000|2022-05-13 07:55:00|802.8|802.2|804.2|803.4|804.2|803.4|802.8|802.2|1755
1652428510000|2022-05-13 07:55:10|804||804||804.2||803.8||64
1652428520000|2022-05-13 07:55:20|803.8||803.8||803.8||803.8||603
1652428540000|2022-05-13 07:55:40|803.6|803|803.4|802.6|803.6|803|803|802.2|1523
1652428550000|2022-05-13 07:55:50|803.2|802.4|803.2|802.2|803.2|802.4|803.2|802.2|0
1652428580000|2022-05-13 07:56:20||802.4||802.4||802.4||802.4|4816
1652428620000|2022-05-13 07:57:00|803||803||803||803||0
1652428630000|2022-05-13 07:57:10|803.2|802.6|803.2|802.4|803.2|802.8|803|802.4|1612
1652428650000|2022-05-13 07:57:30|802.8|802.6|803.2|802.4|803.2|802.6|802.8|802.4|400
1652428660000|2022-05-13 07:57:40|803|801.8|802.4|801.4|803|801.8|802.4|801.4|340
1652428670000|2022-05-13 07:57:50|802.2|801.2|802|801.2|802.2|801.2|802|801.2|657
1652428680000|2022-05-13 07:58:00|801.8|801|800.4|799.6|801.8|801|800.4|799.6|1722
1652428690000|2022-05-13 07:58:10|800.2|799.8|802.2|801.2|802.2|801.2|800|799.8|5790
1652428700000|2022-05-13 07:58:20|802.4|801.4|801.2|800.2|802.6|801.4|801.2|800.2|650
1652428710000|2022-05-13 07:58:30|801|800.4|800.4|800|801|800.4|800.4|800|63
1652428720000|2022-05-13 07:58:40|800.6|800.2|800.6|800|800.6|800.2|800.6|800|139
1652428730000|2022-05-13 07:58:50|801|800.2|800.6|800.2|801|800.6|800.6|800.2|871
1652428740000|2022-05-13 07:59:00|800.4|800|800.6|800|801|800|799.8|799.2|6382
1652428760000|2022-05-13 07:59:20|800.4|799.8|801.4|800|801.6|800.6|800|799.4|22288
1652428770000|2022-05-13 07:59:30|801.2||801||801.2||801||0
1652428790000|2022-05-13 07:59:50|||||||||2004
1652428800000|2022-05-13 08:00:00|800.8|800.2|798.4|797.6|801.4|800.6|798.2|797.4|28034
1652428810000|2022-05-13 08:00:10|798.8|797.8|800|799.2|800.4|799.8|798.8|797.8|6915
1652428820000|2022-05-13 08:00:20|800.2|799.4|801.4|800.6|801.6|800.6|800.2|799.4|1925
1652428830000|2022-05-13 08:00:30|801.2|800.4|800.8|800.2|801.2|800.4|800.8|800|0
1652428860000|2022-05-13 08:01:00|800.6|799.8|800.4|799.8|800.6|799.8|800.4|799.8|425
1652428870000|2022-05-13 08:01:10|800.2|799.4|799.6|799|800.2|799.4|799.4|799|1268
1652428890000|2022-05-13 08:01:30|800|799.2|800|799.4|800|799.4|800|799|1296
1652428900000|2022-05-13 08:01:40|799.8|799.6|800|799|800|799.6|799.8|799|2208
1652428930000|2022-05-13 08:02:10|800.2|799.2|800.2|799.8|800.4|799.8|800.2|799.2|1319
1652428940000|2022-05-13 08:02:20|800.4|800|800.4|799.2|800.4|800|800.2|799.2|1287
1652428950000|2022-05-13 08:02:30||799.4||799.6||799.6||799.4|0
1652428960000|2022-05-13 08:02:40|800.8|799.8|800.2|799.6|800.8|800.2|800.2|799.6|16923
1652428970000|2022-05-13 08:02:50|800|799.4|800|799.4|800.2|799.4|799.6|799|3514
1652428980000|2022-05-13 08:03:00|800.2|799.6|799.8|799.4|800.4|800|799.8|799.2|5346
1652428990000|2022-05-13 08:03:10|799.6|799.2|800.2|799.4|800.4|799.6|799.6|799|3284
1652429000000|2022-05-13 08:03:20|800.4|799.6|801.6|801|801.6|801.2|800.4|799.6|1477
1652429010000|2022-05-13 08:03:30|801.4|800.8|801|800.6|801.4|800.8|800.8|800.4|3269
1652429020000|2022-05-13 08:03:40|||||||||122
1652429040000|2022-05-13 08:04:00|800.8|800.4|801|800|801|800.4|800.8|800|220
1652429090000|2022-05-13 08:04:50|800.8|800.2|801|800.4|801|800.4|800.8|800.2|200
1652429130000|2022-05-13 08:05:30|801.2|800.6|801.6|801.2|801.6|801.4|800.8|800.4|9337
1652429140000|2022-05-13 08:05:40|801.4|800.8|801.4|800.6|801.4|800.8|801.4|800.6|934
1652429160000|2022-05-13 08:06:00|801.6|800.8|801.6|801|801.8|801.2|801.4|800.8|3560
1652429170000|2022-05-13 08:06:10|802|801.2|802|801.6|802|801.6|802|801.2|1562
1652429180000|2022-05-13 08:06:20|802.2|801.8|802.8|802.4|802.8|802.4|802.2|801.8|1367
1652429200000|2022-05-13 08:06:40|803.2|802.6|803.2|802.2|803.2|803|803|802|761
1652429210000|2022-05-13 08:06:50||802.4||802.8||802.8||802.4|0
1652429220000|2022-05-13 08:07:00|803.4|803|804.4|803.8|805|804.2|803.4|803|4752
1652429230000|2022-05-13 08:07:10|804.2|803.6|804.2|803.4|804.4|803.6|804|803.4|0
1652429240000|2022-05-13 08:07:20|804|803|803.8|803|804|803.2|803.8|803|287
1652429250000|2022-05-13 08:07:30|804|803.4|804.8|804.2|805|804.2|804|803.4|2866
1652429260000|2022-05-13 08:07:40|804.6|804|804.4|803.8|804.8|804|804.4|803.8|915
1652429270000|2022-05-13 08:07:50|804.2|803.4|803.4|802.6|804.2|803.4|803.4|802.6|735
1652429280000|2022-05-13 08:08:00|803.8|802.8|803.2|802.4|803.8|803.2|803.2|802.4|3344
1652429290000|2022-05-13 08:08:10|803|802.6|803.6|803|803.6|803|803|802.4|1178
1652429300000|2022-05-13 08:08:20||803.2||803.2||803.2||803.2|0
1652429310000|2022-05-13 08:08:30|804|802.8|803.2|802.4|804|802.8|802.8|802.4|2332
1652429320000|2022-05-13 08:08:40|803||803||803||803||489
1652429330000|2022-05-13 08:08:50|802.8|802.2|802.2|801.8|802.8|802.2|802.2|801.8|699
1652429340000|2022-05-13 08:09:00|802.4|801.4|801.2|800.4|802.4|801.4|801.2|800.4|651
1652429350000|2022-05-13 08:09:10|801|800.2|800.8|800|801|800.2|800.8|800|0
1652429360000|2022-05-13 08:09:20|801.2|800.2|801.4|800.8|801.4|800.8|801.2|800|1251
1652429370000|2022-05-13 08:09:30|802|800.6|802|801.6|802|801.6|802|800.6|662
1652429380000|2022-05-13 08:09:40|801.8|801.4|802|800.8|802|801.4|801.8|800.8|1656
1652429390000|2022-05-13 08:09:50|801.6|801|801.6|800.6|801.6|801|801.6|800.4|0
1652429400000|2022-05-13 08:10:00|801.4||801.2||801.6||801.2||0
1652429410000|2022-05-13 08:10:10|801.4||801.4||801.4||801.4||0
1652429420000|2022-05-13 08:10:20|801.6|800.8|801.6|801|801.6|801|801.4|800.8|0
1652429430000|2022-05-13 08:10:30|802|801.2|802|801.4|802|801.4|802|801.2|635
1652429440000|2022-05-13 08:10:40|801.8|801|801.8|800.8|801.8|801|801.8|800.8|168
1652429450000|2022-05-13 08:10:50||801||801||801||801|0
1652429460000|2022-05-13 08:11:00|801.6|800.8|801.6|801|801.8|801|801.4|800.6|450
1652429490000|2022-05-13 08:11:30||800.8||800.8||800.8||800.6|0
1652429500000|2022-05-13 08:11:40|801.4|800.6|801.4|800.6|801.4|800.6|801.4|800.6|0
1652429530000|2022-05-13 08:12:10||800.8||801||801||800.6|484
1652429540000|2022-05-13 08:12:20||800.8||800.8||800.8||800.8|62
1652429560000|2022-05-13 08:12:40|801.2||801.2||801.2||801.2||0
1652429570000|2022-05-13 08:12:50|801.4|800.2|801|800.6|801.4|800.6|801|800|392
1652429580000|2022-05-13 08:13:00|800.8|800.2|800.2|799.8|801|800.2|800.2|799.8|550
1652429590000|2022-05-13 08:13:10|800.6|800|800.4|800|800.6|800.2|800.4|799.8|884
1652429600000|2022-05-13 08:13:20|800.2|799.6|800.2|799.6|800.4|799.6|800.2|799.6|632
1652429610000|2022-05-13 08:13:30|||||||||216
1652429640000|2022-05-13 08:14:00|800|799.8|800|799.6|800.2|799.8|799.8|799.6|2607
1652429650000|2022-05-13 08:14:10|800.2|799.8|800.6|800.2|800.6|800.2|800.2|799.6|3544
1652429660000|2022-05-13 08:14:20|800.4|800|800.6|799.8|800.6|800|800.4|799.8|1874
1652429670000|2022-05-13 08:14:30|800.8|800|801.4|800.8|801.6|800.8|800.8|800|1820
1652429680000|2022-05-13 08:14:40|801.6|801|801.2|800.2|802|801.4|800.8|800|6987
1652429690000|2022-05-13 08:14:50|801.4|800.4|801.4|800.6|801.4|800.6|801.2|800.4|0
1652429700000|2022-05-13 08:15:00|801.2|800.8|800.4|799.6|801.2|801|800.4|799.4|6320
1652429710000|2022-05-13 08:15:10|800.8|799.8|801.8|801|801.8|801.2|800.8|799.8|4220
1652429720000|2022-05-13 08:15:20|801.6|800.8|801.2|800.8|801.6|800.8|801.2|800.4|3028
1652429740000|2022-05-13 08:15:40|801|800.6|801.2|800.6|801.2|800.6|801|800.2|1381
1652429750000|2022-05-13 08:15:50|801|800.2|800.8|800.2|801|800.2|800.8|800.2|65
1652429760000|2022-05-13 08:16:00|800.6|800|800.2|799.4|801|800|800|799.4|8512
1652429770000|2022-05-13 08:16:10||799.6||799.6||799.6||799.6|21
1652429780000|2022-05-13 08:16:20|800||800.2||800.2||799.8||3050
1652429790000|2022-05-13 08:16:30|800.4|799.8|800.2|800|800.4|800.2|800.2|799.6|2604
1652429800000|2022-05-13 08:16:40|800.4|799.6|800.2|799.6|800.4|799.6|800.2|799.6|1287
1652429810000|2022-05-13 08:16:50|||||||||258
1652429820000|2022-05-13 08:17:00|800|799.4|800.4|799.6|800.4|799.6|799.8|799|1998
1652429830000|2022-05-13 08:17:10|801|799.8|802|801.4|802|801.4|801|799.8|2233
1652429840000|2022-05-13 08:17:20|||||||||108
1652429880000|2022-05-13 08:18:00|||||||||204
1652429890000|2022-05-13 08:18:10|802.2|801.6|803.6|803|804|803.2|802.2|801.6|3052
1652429910000|2022-05-13 08:18:30|||||||||497
1652429930000|2022-05-13 08:18:50|803.4||803.6||803.6||803.4||0
1652429950000|2022-05-13 08:19:10|803.8|803.2|805|804.6|805|804.6|803.8|803.2|2812
1652429960000|2022-05-13 08:19:20|805.2||805.2||805.2||805.2||0
1652430000000|2022-05-13 08:20:00|805.4|804.8|805.6|805|806|805.2|805.4|804.8|2140
1652430010000|2022-05-13 08:20:10|805.4||805.4||805.4||805.2||669
1652430030000|2022-05-13 08:20:30|805.6|805.2|805.6|805.2|805.6|805.2|805.6|805.2|631
1652430040000|2022-05-13 08:20:40|805.8|805.4|805.6|804.6|805.8|805.4|805|804.2|6369
1652430050000|2022-05-13 08:20:50|805.4|804.8|805.4|804.8|805.6|805.2|805.4|804.8|2029
1652430060000|2022-05-13 08:21:00|||||||||284
1652430070000|2022-05-13 08:21:10|805.2|804.4|805|804.4|805.2|804.4|805|804.4|313
1652430080000|2022-05-13 08:21:20|804.8|804|804.8|804|804.8|804|804.8|804|0
1652430090000|2022-05-13 08:21:30|804.6|803.8|804.6|803.8|804.6|803.8|804.6|803.8|0
1652430130000|2022-05-13 08:22:10|||||||||800
1652430150000|2022-05-13 08:22:30|804.4|803.4|803.8|803.4|804.4|803.4|803.8|803|350
1652430180000|2022-05-13 08:23:00|804.2|803.6|804.2|803.4|804.2|803.6|803.8|803.4|2717
1652430190000|2022-05-13 08:23:10||803.6||803.6||804||803.6|378
1652430230000|2022-05-13 08:23:50|804|803.4|803.8|803|804|803.4|803.6|802.8|2911
1652430240000|2022-05-13 08:24:00|804|803.2|804.2|803.2|804.2|803.4|804|803.2|0
1652430250000|2022-05-13 08:24:10|804|803.4|804|803.2|804|803.4|804|803.2|0
1652430260000|2022-05-13 08:24:20||803.4||803.4||803.4||803.2|0
1652430290000|2022-05-13 08:24:50||803.6||803.6||803.6||803.6|0
1652430300000|2022-05-13 08:25:00|804.2|803.8|806.6|805.6|806.6|805.6|804.2|803.4|6094
1652430310000|2022-05-13 08:25:10|806.4|805.8|806.6|806|806.6|806|806|805.8|2584
1652430360000|2022-05-13 08:26:00|806.4|805.8|806.4|805.8|806.4|805.8|806.2|805.8|721
1652430440000|2022-05-13 08:27:20|806.2|805.6|806.4|805.8|806.4|806|806|805.6|2076
1652430460000|2022-05-13 08:27:40|||||||||260
1652430520000|2022-05-13 08:28:40|||||||||35
1652430540000|2022-05-13 08:29:00|||||||||150
1652430570000|2022-05-13 08:29:30|||||||||413
1652430590000|2022-05-13 08:29:50|806.6|806|806.6|806|806.6|806.2|806.2|805.6|9207
1652430600000|2022-05-13 08:30:00|806.4|805.8|805.8|805|806.4|805.8|805.2|804.8|9698
1652430610000|2022-05-13 08:30:10|805.6|805.2|805.6|804.8|805.8|805.2|805.6|804.8|62
1652430620000|2022-05-13 08:30:20|805.8|805|805.4|805|805.8|805|805.4|805|452
1652430630000|2022-05-13 08:30:30|805.8|805.2|805.6|804.8|805.8|805.2|805.4|804.8|63
1652430640000|2022-05-13 08:30:40|805.4|805|804.8|804|805.4|805|804.6|803.8|2007
1652430650000|2022-05-13 08:30:50||803.8||804.2||804.2||803.8|0
1652430660000|2022-05-13 08:31:00|804.6|803.8|804.6|804|804.6|804|804.4|803.8|1525
1652430670000|2022-05-13 08:31:10|804.8|804.2|804.6|803.8|804.8|804.4|804.4|803.8|3549
1652430680000|2022-05-13 08:31:20|804.4||804.4||804.4||804.4||0
1652430700000|2022-05-13 08:31:40|804.6|804|804.4|803.8|804.6|804|804.4|803.8|197
1652430720000|2022-05-13 08:32:00|804.6|804|805.2|804.8|805.8|805|804.4|804|11137
1652430730000|2022-05-13 08:32:10|805|804.6|805|804.4|805|804.6|805|804.4|373
1652430740000|2022-05-13 08:32:20|804.8||804.8||804.8||804.8||449
1652430760000|2022-05-13 08:32:40|||||||||5
1652430770000|2022-05-13 08:32:50|804.6|804.2|804.6|804.2|804.8|804.2|804.6|804.2|2792
1652430780000|2022-05-13 08:33:00|||||||||50
1652430820000|2022-05-13 08:33:40|804.8|804.4|804.4|804.2|804.8|804.4|804.4|804.2|5106
1652430830000|2022-05-13 08:33:50|804.6||804.6||804.6||804.6||95
1652430850000|2022-05-13 08:34:10|804.8|804.4|804.6|804.2|804.8|804.4|804.6|804.2|4882
1652430860000|2022-05-13 08:34:20|||||||||122
1652430870000|2022-05-13 08:34:30|805.2|804.4|805.2|804.8|805.2|804.8|804.8|804.2|3843
1652430880000|2022-05-13 08:34:40|||||||||3674
1652430890000|2022-05-13 08:34:50|805.4|805|805.4|805|805.4|805.2|805.2|805|4850
1652430900000|2022-05-13 08:35:00|805.6|805.2|805.8|805.2|806.2|805.6|805.6|805.2|14885
1652430910000|2022-05-13 08:35:10|||||||||216
1652430920000|2022-05-13 08:35:20|||||||||12335
1652430930000|2022-05-13 08:35:30|805.6|804.8|805.2|804.4|805.6|804.8|805.2|804.2|2049
1652430950000|2022-05-13 08:35:50|805.4|804.6|805.2|804.4|805.4|804.8|805.2|804.4|4043
1652430960000|2022-05-13 08:36:00|805|804.2|804.4|803.6|805|804.2|804.4|803.6|463
1652430970000|2022-05-13 08:36:10||803.8||803.8||803.8||803.8|943
1652430990000|2022-05-13 08:36:30|804.2|803.6|803.8|803|804.4|803.6|803.6|802.8|2802
1652431010000|2022-05-13 08:36:50|804.2|803.2|804.2|803.6|804.2|803.6|804.2|803|2484
1652431020000|2022-05-13 08:37:00|804|803.2|804|803.4|804.2|803.4|804|803.2|700
1652431030000|2022-05-13 08:37:10|804.2|803.6|804|803.6|804.2|803.6|804|803.6|1720
1652431040000|2022-05-13 08:37:20|||||||||404
1652431050000|2022-05-13 08:37:30||803.8||803.6||803.8||803.6|649
1652431060000|2022-05-13 08:37:40|804.4|803.8|804.4|803.6|804.4|803.8|804.4|803.6|510
1652431070000|2022-05-13 08:37:50||803.8||803.8||803.8||803.6|0
1652431080000|2022-05-13 08:38:00|804.6|804|805|804.4|805|804.4|804.6|804|1414
1652431100000|2022-05-13 08:38:20|804.8|804|804.8|804.2|805|804.2|804.8|804|779
1652431110000|2022-05-13 08:38:30|805||804.8||805||804.8||123
1652431120000|2022-05-13 08:38:40|805|804.4|805|804.4|805|804.4|805|804.4|42
1652431130000|2022-05-13 08:38:50||804.6||804.6||804.6||804.6|206
1652431140000|2022-05-13 08:39:00|805.2|804.8|805.2|804.6|805.2|804.8|805.2|804.6|781
1652431150000|2022-05-13 08:39:10|805|804.4|804.2|803.4|805|804.4|804.2|803.4|2588
1652431170000|2022-05-13 08:39:30||803.6||803.8||803.8||803.6|129
1652431190000|2022-05-13 08:39:50|||||||||164
1652431200000|2022-05-13 08:40:00|804|803.4|802.8|802.2|804|803.8|802.8|802|1792
1652431210000|2022-05-13 08:40:10|803.2|802.4|803|802.4|803.2|802.4|803|802.4|43
1652431220000|2022-05-13 08:40:20|803.2|802.6|803.2|802.4|803.2|802.8|803.2|802.4|959
1652431260000|2022-05-13 08:41:00|803.4|802.6|803.6|803|803.8|803.4|803.2|802.4|5665
1652431270000|2022-05-13 08:41:10|||||||||100
1652431290000|2022-05-13 08:41:30||803.2||803||803.2||803|1008
1652431300000|2022-05-13 08:41:40|803.4|802.8|803.2|802.4|803.4|802.8|802.8|802|2658
1652431310000|2022-05-13 08:41:50||802.2||802.6||802.6||802.2|0
1652431320000|2022-05-13 08:42:00|803|802.4|803|802.4|803|802.4|803|802.4|444
1652431330000|2022-05-13 08:42:10|803.2||803.2||803.2||803||0
1652431360000|2022-05-13 08:42:40|803.4|802.6|803.6|802.8|803.6|803|803.4|802.6|242
1652431370000|2022-05-13 08:42:50||803||803||803||803|0
1652431380000|2022-05-13 08:43:00||802.8||802.8||802.8||802.8|0
1652431390000|2022-05-13 08:43:10|803.4|802.6|803|802.4|803.4|802.6|802.8|802.4|681
1652431400000|2022-05-13 08:43:20|803.2|802.6|803|802.4|803.2|802.6|803|802.4|0
1652431440000|2022-05-13 08:44:00|||||||||434
1652431450000|2022-05-13 08:44:10|802.8|802.2|803|802.4|803|802.4|802.4|801.8|1350
1652431480000|2022-05-13 08:44:40||802.6||802.6||802.6||802.6|369
1652431500000|2022-05-13 08:45:00|802.8|802.4|801|800.4|802.8|802.4|801|800.2|4336
1652431510000|2022-05-13 08:45:10|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|172
1652431520000|2022-05-13 08:45:20|800.6|800|800.4|799.4|800.6|800|800.4|799.4|2615
1652431530000|2022-05-13 08:45:30||799.6||799.8||799.8||799.6|0
1652431540000|2022-05-13 08:45:40|800.2|800|800.4|799.8|800.4|800.2|800.2|799.6|3237
1652431550000|2022-05-13 08:45:50|801|800|801|800.2|801.2|800.8|800.6|800|6325
1652431560000|2022-05-13 08:46:00||800.4||800.4||800.4||800.4|0
1652431580000|2022-05-13 08:46:20||800.6||800.6||800.6||800.6|0
1652431590000|2022-05-13 08:46:30|801.6|800.8|801.6|800.8|801.8|801.6|801.2|800.8|3115
1652431600000|2022-05-13 08:46:40|801.4||801.4||801.6||801.2||0
1652431620000|2022-05-13 08:47:00|801.2|800.6|801|800.6|801.2|800.6|801|800.6|1534
1652431630000|2022-05-13 08:47:10|||||||||192
1652431640000|2022-05-13 08:47:20|800.8|800.2|800.8|800.2|801|800.2|800.8|800.2|695
1652431650000|2022-05-13 08:47:30|800.6|799.8|800.4|799.6|800.6|799.8|800.4|799.6|7248
1652431660000|2022-05-13 08:47:40|800.6|799.8|800.8|800|800.8|800.2|800.6|799.8|870
1652431670000|2022-05-13 08:47:50|800.4|799.8|799.8|799.2|800.4|799.8|799.8|799.2|12115
1652431690000|2022-05-13 08:48:10|||||||||203
1652431700000|2022-05-13 08:48:20|||||||||430
1652431710000|2022-05-13 08:48:30|799.6||799.8||799.8||799.6||308
1652431720000|2022-05-13 08:48:40|800.2|799.4|800|799.4|800.2|799.8|799.8|799.4|2501
1652431730000|2022-05-13 08:48:50|799.8|799.2|800|799.4|800|799.4|799.8|799.2|658
1652431760000|2022-05-13 08:49:20|799.8||799.8||799.8||799.8||405
1652431800000|2022-05-13 08:50:00|799.6|799.2|799.6|799|799.6|799.2|799.6|799|281
1652431810000|2022-05-13 08:50:10||799.2||799.2||799.2||799.2|0
1652431830000|2022-05-13 08:50:30|799.8|799.4|799.6|799.2|799.8|799.4|799.6|799.2|293
1652431850000|2022-05-13 08:50:50|799.8|799.4|800.4|799.6|800.4|800|799.6|799.4|3313
1652431860000|2022-05-13 08:51:00||799.8||799.8||799.8||799.8|0
1652431870000|2022-05-13 08:51:10|800.2|799.4|800|799.4|800.2|799.4|800|799.4|1683
1652431880000|2022-05-13 08:51:20|||||||||1450
1652431940000|2022-05-13 08:52:20|799.8|799.2|799.8|799.2|800|799.4|799.6|799.2|994
1652431950000|2022-05-13 08:52:30|799.6|799|799.2|798.8|799.6|799.2|799.2|798.8|3204
1652431960000|2022-05-13 08:52:40|799|798.6|799.2|798.6|799.2|798.6|799|798.6|2841
1652431970000|2022-05-13 08:52:50|||||||||701
1652432000000|2022-05-13 08:53:20||798.8||798.8||798.8||798.8|307
1652432010000|2022-05-13 08:53:30|||||||||1
1652432030000|2022-05-13 08:53:50|799.4|799|799.4|798.8|799.4|799|799.4|798.8|1385
1652432060000|2022-05-13 08:54:20|799.6|799|799.8|799.4|799.8|799.4|799.6|799|1532
1652432070000|2022-05-13 08:54:30|800|799.6|800.4|799.8|800.4|799.8|800|799.6|2344
1652432080000|2022-05-13 08:54:40|800.6|800|803.2|802.8|803.4|802.8|800.6|800|4166
1652432090000|2022-05-13 08:54:50|803.6|803|804|803.2|804|803.2|803.6|803|35
1652432100000|2022-05-13 08:55:00|804.2||804.2||804.4||804.2||123
1652432110000|2022-05-13 08:55:10|804||803.8||804||803.8||0
1652432140000|2022-05-13 08:55:40|803.6|803|803.4|802.6|803.6|803|803|802|2671
1652432150000|2022-05-13 08:55:50|803.2|802.8|803.4|802.6|803.4|802.8|803.2|802.6|593
1652432160000|2022-05-13 08:56:00|803.2||803.2||803.2||803.2||0
1652432190000|2022-05-13 08:56:30|803|802.4|803|802.4|803.2|802.4|802.8|802.4|232
1652432200000|2022-05-13 08:56:40|802.8|802|802.6|802|802.8|802|802.6|802|329
1652432220000|2022-05-13 08:57:00|802.4||802.6||802.6||802.4||0
1652432250000|2022-05-13 08:57:30|||||||||33
1652432270000|2022-05-13 08:57:50|802.4||802.4||802.4||802.4||149
1652432280000|2022-05-13 08:58:00|||||||||52
1652432300000|2022-05-13 08:58:20|802.6|802.2|803.2|802.6|803.2|802.6|802.6|802.2|2193
1652432330000|2022-05-13 08:58:50|803.4|802.8|803.8|803.2|804|803.4|803.4|802.6|1169
1652432340000|2022-05-13 08:59:00|803.6|803|803.4|802.8|803.6|803|803.4|802.8|568
1652432360000|2022-05-13 08:59:20|||||||||193
1652432380000|2022-05-13 08:59:40|803.6||803.6||804||803.6||0
1652432420000|2022-05-13 09:00:20|803.8|803|803.6|802.8|804|803.2|803.6|802.8|1604
1652432430000|2022-05-13 09:00:30||803||803||803||803|0
1652432450000|2022-05-13 09:00:50|803.4|802.8|802.6|802|804|803|802.4|801.8|11390
1652432460000|2022-05-13 09:01:00|802.8|802.2|803|802.2|803|802.2|802.8|802.2|1782
1652432470000|2022-05-13 09:01:10|803.2|802.4|804.8|804.4|804.8|804.4|803.2|802.4|1562
1652432480000|2022-05-13 09:01:20|804.6|804.2|804.8|804.2|804.8|804.2|804.6|804.2|2282
1652432490000|2022-05-13 09:01:30|805|804.4|804.8|804.4|805|804.4|804.8|804.4|149
1652432520000|2022-05-13 09:02:00|805|804.6|805.2|804.4|805.2|804.6|805|804.4|526
1652432530000|2022-05-13 09:02:10|805||805||805||805||0
1652432540000|2022-05-13 09:02:20|804.8|804.2|804.6|804|804.8|804.2|804.6|804|4988
1652432560000|2022-05-13 09:02:40|804.4|803.8|804.6|803.8|804.6|803.8|804.4|803.8|788
1652432570000|2022-05-13 09:02:50||804||804||804||804|0
1652432580000|2022-05-13 09:03:00||803.8||803.8||803.8||803.8|3
1652432590000|2022-05-13 09:03:10|||||||||40
1652432610000|2022-05-13 09:03:30|804.8|804|805.4|804.8|805.6|804.8|804.8|804|1446
1652432640000|2022-05-13 09:04:00|||||||||1
1652432660000|2022-05-13 09:04:20|805.2||805||805.4||805||875
1652432670000|2022-05-13 09:04:30||804.4||804.4||804.4||804.4|114
1652432710000|2022-05-13 09:05:10|||||||||1
1652432730000|2022-05-13 09:05:30|||||||||206
1652432750000|2022-05-13 09:05:50|804.8|804|804.6|804|804.8|804.2|804.4|804|9004
1652432760000|2022-05-13 09:06:00|804.8|804.2|804.6|804.2|804.8|804.2|804.6|804.2|584
1652432770000|2022-05-13 09:06:10|804.4|804|805|804.4|805|804.6|804.2|804|3615
1652432800000|2022-05-13 09:06:40|804.8||804.8||804.8||804.8||25898
1652432810000|2022-05-13 09:06:50|||||||||382
1652432820000|2022-05-13 09:07:00|||||||||4
1652432830000|2022-05-13 09:07:10|804.6|804|804.6|804.4|804.8|804.4|804.4|804|805
1652432840000|2022-05-13 09:07:20|804.8|804|804.6|804|804.8|804.6|804.6|804|824
1652432850000|2022-05-13 09:07:30||804.2||804||804.2||804|125
1652432900000|2022-05-13 09:08:20|||||||||361
1652432930000|2022-05-13 09:08:50|||||||||1
1652433010000|2022-05-13 09:10:10|||||||||450
1652433030000|2022-05-13 09:10:30|804.4|803.6|803.6|803.2|804.4|803.6|803.6|803.2|1470
1652433040000|2022-05-13 09:10:40|803.8|803.4|803.8|803.4|803.8|803.6|803.8|803.2|2579
1652433060000|2022-05-13 09:11:00|803.6|803.2|803.6|803.2|803.6|803.2|803.6|803.2|842
1652433070000|2022-05-13 09:11:10|803.4|803|803.4|803|803.6|803|803.4|803|1471
1652433080000|2022-05-13 09:11:20|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|1858
1652433090000|2022-05-13 09:11:30|||||||||43
1652433110000|2022-05-13 09:11:50|803|802.4|802.8|802|803|802.4|802.8|802|268
1652433120000|2022-05-13 09:12:00|802.6|801.8|802.6|801.8|802.6|802|802.6|801.8|0
1652433130000|2022-05-13 09:12:10||802||801.8||802.2||801.8|0
1652433140000|2022-05-13 09:12:20||802||801.8||802.2||801.8|586
1652433150000|2022-05-13 09:12:30||802||802||802||802|0
1652433190000|2022-05-13 09:13:10|||||||||189
1652433240000|2022-05-13 09:14:00|802.4|801.8|802|801.6|802.6|802|801.8|801.4|6102
1652433270000|2022-05-13 09:14:30|802.2|801.8|802.4|802|802.6|802.2|802.2|801.8|6990
1652433280000|2022-05-13 09:14:40|802.6||802.6||802.6||802.6||192
1652433290000|2022-05-13 09:14:50|802.8|802.2|803|802.4|803|802.4|802.6|802.2|3989
1652433300000|2022-05-13 09:15:00|803.2|802.6|806.2|805.6|806.8|806|803.2|802.6|7458
1652433310000|2022-05-13 09:15:10|806.4|805.8|806.4|805.8|806.6|805.8|806.2|805.8|208
1652433320000|2022-05-13 09:15:20|806.6||806.4||806.6||806.4||0
1652433360000|2022-05-13 09:16:00|806.6|806|807|806.4|807|806.4|806.4|806|369
1652433390000|2022-05-13 09:16:30|806.8||806.8||807||806.8||0
1652433420000|2022-05-13 09:17:00|806.6|806|806.4|805.8|806.6|806|806.4|805.8|3114
1652433450000|2022-05-13 09:17:30|806.2|806|807|806.2|807|806.4|806|806|1443
1652433470000|2022-05-13 09:17:50|806.8||806.8||806.8||806.6||0
1652433480000|2022-05-13 09:18:00|807||807||807||807||0
1652433510000|2022-05-13 09:18:30|806.8||806.8||806.8||806.8||0
1652433520000|2022-05-13 09:18:40|806.6||806.8||806.8||806.6||0
1652433540000|2022-05-13 09:19:00|806.6|805.8|806.6|805.8|806.8|806|806.4|805.8|3043
1652433570000|2022-05-13 09:19:30|807.2|806|807.4|807|807.4|807|806.8|806|1146
1652433580000|2022-05-13 09:19:40|807.2|806.6|807.4|806.6|807.4|806.6|807.2|806.6|335
1652433630000|2022-05-13 09:20:30||806.8||806.8||806.8||806.8|0
1652433650000|2022-05-13 09:20:50|807.6|807|809.4|808.6|809.6|808.8|807.6|807|4010
1652433660000|2022-05-13 09:21:00|809.2|808|808.8|808|809.2|808.2|808.4|808|7399
1652433670000|2022-05-13 09:21:10|809|808.2|809|808.4|809|808.4|809|808|939
1652433680000|2022-05-13 09:21:20|808.8|808|808.6|808|808.8|808|808.6|808|380
1652433690000|2022-05-13 09:21:30|808.4|807.4|807.8|806.8|808.4|807.4|807.8|806.8|391
1652433710000|2022-05-13 09:21:50|807.4||807.2||807.4||807.2||0
1652433720000|2022-05-13 09:22:00||806.4||806.4||806.4||806.4|133
1652433750000|2022-05-13 09:22:30|||||||||246
1652433780000|2022-05-13 09:23:00|||||||||620
1652433800000|2022-05-13 09:23:20|||||||||183
1652433820000|2022-05-13 09:23:40|807.4|806.6|809.4|808.6|809.4|808.6|807.4|806.6|9026
1652433830000|2022-05-13 09:23:50|809.2|808.2|808.8|808.2|809.2|808.2|808.8|808.2|60
1652433840000|2022-05-13 09:24:00|809||808.8||809||808.6||841
1652433850000|2022-05-13 09:24:10|808.6||808.6||808.8||808.6||0
1652433880000|2022-05-13 09:24:40|808.4|807.6|808.6|807.6|808.6|807.6|808.4|807.6|412
1652433900000|2022-05-13 09:25:00|808.4|807.4|808.4|807.6|808.4|807.6|808.4|807.4|856
1652433910000|2022-05-13 09:25:10|808.2|807.8|809|808.6|809|808.6|808.2|807.8|2163
1652433920000|2022-05-13 09:25:20|809.2|808.8|808|807.6|809.8|809.2|808|807.6|3745
1652433930000|2022-05-13 09:25:30|807.8|807.4|807.8|807.2|808|807.4|807.8|807|170
1652433980000|2022-05-13 09:26:20|808.2|807.4|808.4|808.2|808.4|808.2|808|807.4|1895
1652433990000|2022-05-13 09:26:30|808.2|807.8|808.2|807.6|808.2|807.8|808.2|807.6|1968
1652434000000|2022-05-13 09:26:40|808||808||808||808||0
1652434030000|2022-05-13 09:27:10|807.8|807.8|807.8|807.2|807.8|807.8|807.8|807.2|895
1652434040000|2022-05-13 09:27:20|807.6|806.8|807.4|806.6|807.6|806.8|807.4|806.6|170
1652434050000|2022-05-13 09:27:30|807.2|806.2|806.6|805.6|807.2|806.2|806.2|805.4|302
1652434060000|2022-05-13 09:27:40|806.4|805.8|806.8|806.2|806.8|806.4|806.4|805.8|909
1652434130000|2022-05-13 09:28:50|806.6|805.6|806.6|805.8|806.6|805.8|806.4|805.6|194
1652434140000|2022-05-13 09:29:00||806||805.8||806||805.8|25
1652434150000|2022-05-13 09:29:10|806.4|805.6|806.4|805.8|806.4|805.8|806.4|805.6|0
1652434160000|2022-05-13 09:29:20|806.2|805.6|806.2|805.4|806.2|805.6|806.2|805.4|0
1652434170000|2022-05-13 09:29:30|806|805.6|806.6|805.8|806.6|806|806|805.6|1770
1652434190000|2022-05-13 09:29:50|806.4|805.6|806.4|805.6|806.4|805.6|806.4|805.6|0
1652434230000|2022-05-13 09:30:30||805.8||805.6||805.8||805.6|460
1652434250000|2022-05-13 09:30:50|806.2|805.4|806|805.4|806.2|805.4|806|805.4|175
1652434260000|2022-05-13 09:31:00|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|709
1652434280000|2022-05-13 09:31:20|806|805.4|806.4|806.2|806.4|806.2|805.8|805.2|4496
1652434290000|2022-05-13 09:31:30|806.6||806.6||806.6||806.6||1404
1652434300000|2022-05-13 09:31:40||806||806||806||805.8|441
1652434310000|2022-05-13 09:31:50|806.4|805.8|806|805.4|806.4|805.8|806|805.4|605
1652434320000|2022-05-13 09:32:00|805.8|805.2|806|805.2|806|805.2|805.6|804.8|492
1652434360000|2022-05-13 09:32:40|805.8|805|805.8|805|805.8|805|805.8|805|0
1652434370000|2022-05-13 09:32:50||805.2||805||805.2||805|0
1652434390000|2022-05-13 09:33:10||805.2||805.2||805.2||805.2|0
1652434410000|2022-05-13 09:33:30||805||805||805||805|0
1652434420000|2022-05-13 09:33:40|805.6||805.6||805.6||805.4||0
1652434430000|2022-05-13 09:33:50|805.4|804.8|805|804.4|805.4|804.8|805|804.2|661
1652434450000|2022-05-13 09:34:10|804.8||804.8||804.8||804.8||0
1652434460000|2022-05-13 09:34:20||804.6||804.4||804.6||804.4|8
1652434470000|2022-05-13 09:34:30|805|804.6|805|804.6|805|804.8|804.8|804.6|1155
1652434480000|2022-05-13 09:34:40|805.2|804.8|805.4|805|805.4|805.2|805.2|804.6|2062
1652434490000|2022-05-13 09:34:50|805.2|804.6|805.4|804.6|805.4|804.6|805.2|804.6|388
1652434520000|2022-05-13 09:35:20|805.2|804.8|805.8|805.2|805.8|805.2|805.2|804.8|2116
1652434530000|2022-05-13 09:35:30|805.6|805.4|805.8|805.2|805.8|805.4|805.6|805|1495
1652434540000|2022-05-13 09:35:40|805.6|805|805.6|805|805.6|805|805.6|805|0
1652434580000|2022-05-13 09:36:20|805.4|804.8|805|804.4|805.4|804.8|805|804.4|579
1652434600000|2022-05-13 09:36:40|804.8|804|804.6|804|804.8|804|804.6|804|251
1652434610000|2022-05-13 09:36:50|804.4|804.2|804.4|804|804.4|804.2|804.4|804|100
1652434620000|2022-05-13 09:37:00|||||||||446
1652434630000|2022-05-13 09:37:10|804.2|803.8|803.4|802.8|804.2|803.8|803.4|802.8|142
1652434640000|2022-05-13 09:37:20|803.2|802.6|802.8|802|803.2|802.6|802.8|802|125
1652434650000|2022-05-13 09:37:30||802.2||802||802.2||802|0
1652434710000|2022-05-13 09:38:30|803.2|802.2|803.2|802.6|803.2|802.6|802.8|802.2|1837
1652434720000|2022-05-13 09:38:40||802.8||802.8||802.8||802.8|0
1652434730000|2022-05-13 09:38:50|803|802.6|803.2|802.6|803.4|802.8|803|802.6|512
1652434750000|2022-05-13 09:39:10|||||||||127
1652434790000|2022-05-13 09:39:50|803|802.8|803|802.6|803.2|802.8|803|802.6|43
1652434800000|2022-05-13 09:40:00|802.8|802.2|802.4|801.6|802.8|802.2|802.4|801.4|1381
1652434810000|2022-05-13 09:40:10||801.8||801.8||801.8||801.6|0
1652434820000|2022-05-13 09:40:20||801.6||801.6||801.6||801.6|0
1652434830000|2022-05-13 09:40:30||801.8||801.8||801.8||801.8|0
1652434840000|2022-05-13 09:40:40|802.2|801.6|801.8|801.4|802.2|801.6|801.8|801.4|500
1652434860000|2022-05-13 09:41:00|801.6|801.2|801.8|801.4|801.8|801.4|801.6|801.2|112
1652434870000|2022-05-13 09:41:10|801.6|801.2|801.6|801.2|801.8|801.2|801.6|801.2|43
1652434880000|2022-05-13 09:41:20|801.4|800.8|801|800.2|801.4|800.8|801|800.2|1033
1652434890000|2022-05-13 09:41:30||800.4||800.4||800.4||800.2|0
1652434910000|2022-05-13 09:41:50|||||||||39
1652434940000|2022-05-13 09:42:20|800.8||801||801||800.8||333
1652434980000|2022-05-13 09:43:00|800.8|800.2|801|800.6|801.2|800.8|800.8|800|3882
1652434990000|2022-05-13 09:43:10||800.8||800.6||800.8||800.4|412
1652435000000|2022-05-13 09:43:20|800.8|800.4|800.8|800|800.8|800.4|800.8|800|145
1652435010000|2022-05-13 09:43:30||800.2||800||800.2||800|0
1652435020000|2022-05-13 09:43:40||800.2||800.2||800.2||800|0
1652435030000|2022-05-13 09:43:50||800||800||800.2||800|0
1652435050000|2022-05-13 09:44:10|800.6|799.8|800|799.6|800.6|799.8|800|799.6|2971
1652435070000|2022-05-13 09:44:30|||||||||139
1652435090000|2022-05-13 09:44:50|800.2|799.8|800.8|800.2|800.8|800.6|800|799.6|2871
1652435100000|2022-05-13 09:45:00|800.6||800.6||800.6||800.6||1690
1652435110000|2022-05-13 09:45:10|800.4|800|800.4|799.8|800.6|800|800.2|799.8|844
1652435120000|2022-05-13 09:45:20|800.8|800|800.8|800.6|800.8|800.6|800.4|800|692
1652435130000|2022-05-13 09:45:30|801|800.8|801.2|800.8|801.2|800.8|801|800.8|2195
1652435140000|2022-05-13 09:45:40|801|800.6|801|800.4|801|800.6|801|800.4|390
1652435190000|2022-05-13 09:46:30|800.8|800.2|800.6|800.2|800.8|800.2|800.6|800.2|239
1652435200000|2022-05-13 09:46:40|800.4|800|800.4|800|800.4|800|800.4|800|2787
1652435260000|2022-05-13 09:47:40|800.2|799.6|800.4|800|800.4|800.2|800.2|799.6|1110
1652435270000|2022-05-13 09:47:50|800.2|799.6|800.2|799.6|800.4|799.6|800.2|799.6|183
1652435300000|2022-05-13 09:48:20|800|799.4|799.6|798.8|800|799.4|799.4|798.6|2505
1652435310000|2022-05-13 09:48:30||799||799||799||799|0
1652435340000|2022-05-13 09:49:00|799.4||799.4||799.4||799.4||0
1652435360000|2022-05-13 09:49:20|799.2|798.8|799.6|798.8|799.6|799.2|799.2|798.8|2796
1652435380000|2022-05-13 09:49:40||799||799||799||799|0
1652435400000|2022-05-13 09:50:00|799.4|798.8|799.6|799|799.6|799.2|799.4|798.8|284
1652435470000|2022-05-13 09:51:10|799.4|798.8|799.2|798.8|799.4|799|799.2|798.8|429
1652435480000|2022-05-13 09:51:20|799|798.6|798.6|798.2|799.2|798.6|798.6|798.2|1796
1652435490000|2022-05-13 09:51:30|||||||||391
1652435500000|2022-05-13 09:51:40|798.4|797.8|798.6|798|798.6|798.2|798.4|797.6|775
1652435510000|2022-05-13 09:51:50|798.8|798.2|799|798.6|799.2|799|798.8|798.2|4144
1652435530000|2022-05-13 09:52:10|799.4|798.8|799.2|798.8|799.4|798.8|799.2|798.6|1134
1652435540000|2022-05-13 09:52:20|799.6|799|800.6|799.8|800.6|800|799.6|798.8|5774
1652435550000|2022-05-13 09:52:30||800||800.2||800.2||800|0
1652435560000|2022-05-13 09:52:40|800.4|800|800.6|800|800.6|800|800.4|800|1624
1652435580000|2022-05-13 09:53:00|800.8|800.2|801.2|800.4|801.2|800.6|800.8|800.2|2272
1652435590000|2022-05-13 09:53:10|801.4|800.8|801|800.4|801.4|801|801|800.4|3035
1652435610000|2022-05-13 09:53:30|800.8|800.2|800.6|800|800.8|800.4|800.6|800|1002
1652435630000|2022-05-13 09:53:50|800.4||800.4||800.6||800.2||1432
1652435670000|2022-05-13 09:54:30|800.2|800.2|799.8|799.4|800.4|800.2|799.8|799.4|1098
1652435690000|2022-05-13 09:54:50|799.6|799.2|799.6|799|799.6|799.2|799.4|799|1168
1652435700000|2022-05-13 09:55:00|799.4|799.2|799.8|799.6|799.8|799.6|799.4|799|1413
1652435710000|2022-05-13 09:55:10|800|799.8|800.4|799.8|800.8|800|800|799.8|920
1652435730000|2022-05-13 09:55:30|800.6||800.6||800.6||800.6||0
1652435740000|2022-05-13 09:55:40||800||800.2||800.2||800|128
1652435750000|2022-05-13 09:55:50||800.4||800.2||800.4||800.2|417
1652435770000|2022-05-13 09:56:10|801|800.4|801|800.2|801|800.6|801|800.2|449
1652435800000|2022-05-13 09:56:40||800.4||800.6||800.6||800.4|0
1652435810000|2022-05-13 09:56:50||800.8||800.8||800.8||800.8|540
1652435820000|2022-05-13 09:57:00|801.4|801|801.4|800.8|801.6|801|801.2|800.8|1511
1652435830000|2022-05-13 09:57:10|801.2|800.6|801|800.2|801.2|800.6|800.8|800.2|791
1652435840000|2022-05-13 09:57:20|800.8||800.8||800.8||800.8||0
1652435850000|2022-05-13 09:57:30|801||801||801||801||0
1652435880000|2022-05-13 09:58:00||800.4||800.4||800.4||800.4|0
1652435890000|2022-05-13 09:58:10|||||||||377
1652435920000|2022-05-13 09:58:40|801.4|800.6|801.4|801|801.4|801|801.4|800.6|190
1652435950000|2022-05-13 09:59:10|801.2||801.2||801.2||801.2||330
1652435960000|2022-05-13 09:59:20|801.4|800.6|801.2|800.6|801.4|800.6|801.2|800.6|2
1652435980000|2022-05-13 09:59:40|801|800.2|801|800.2|801.2|800.2|800.8|800.2|589
1652435990000|2022-05-13 09:59:50|800.8||800.8||800.8||800.8||0
1652436040000|2022-05-13 10:00:40|800.6||800.6||800.6||800.6||8
1652436060000|2022-05-13 10:01:00|800.4|799.8|800.4|800|800.6|800.2|800.2|799.8|419
1652436070000|2022-05-13 10:01:10|800.2|799.8|800.2|799.2|800.4|799.8|800.2|799.2|489
1652436080000|2022-05-13 10:01:20||799.4||799.2||799.4||799.2|0
1652436090000|2022-05-13 10:01:30||799.4||799.4||799.4||799.4|0
1652436110000|2022-05-13 10:01:50||799.2||799.4||799.4||799.2|0
1652436120000|2022-05-13 10:02:00||799.2||799.6||799.6||799.2|0
1652436130000|2022-05-13 10:02:10||799.8||799.6||800||799.6|1045
1652436150000|2022-05-13 10:02:30|800|799.4|800|799.6|800|799.6|799.4|799.2|2515
1652436160000|2022-05-13 10:02:40|799.8|799.4|800|799.4|800|799.4|799.8|799.4|895
1652436190000|2022-05-13 10:03:10|799.8|799.6|799.8|799.4|799.8|799.6|799.8|799.4|801
1652436200000|2022-05-13 10:03:20|799.6|799|799.8|799.2|799.8|799.2|799.6|798.8|1767
1652436210000|2022-05-13 10:03:30|799.6|799|799.2|798.4|799.6|799|799.2|798.4|385
1652436230000|2022-05-13 10:03:50|799|798.6|799|798.4|799|798.6|799|798.4|0
1652436240000|2022-05-13 10:04:00|||||||||75
1652436250000|2022-05-13 10:04:10||798.6||798.6||798.6||798.6|0
1652436260000|2022-05-13 10:04:20|799.2|798.8|800.6|799.6|800.6|799.6|799.2|798.6|5814
1652436270000|2022-05-13 10:04:30|800.4|799.4|800.6|799.6|800.6|799.6|800.2|799.4|0
1652436280000|2022-05-13 10:04:40|800.4|799.8|800.4|799.8|800.6|799.8|800.4|799.8|0
1652436290000|2022-05-13 10:04:50|800.2|799.6|800.2|799.6|800.2|799.6|800|799.6|199
1652436300000|2022-05-13 10:05:00|800|799.4|799.2|798.4|800.2|799.4|799.2|798.2|3177
1652436310000|2022-05-13 10:05:10|799.4|798.6|799.4|798.6|799.4|798.8|799.4|798.6|339
1652436320000|2022-05-13 10:05:20|799.2|798.8|799.4|798.6|799.4|798.8|799.2|798.6|5000
1652436340000|2022-05-13 10:05:40|799.6|798.8|800.4|799.8|800.4|800|799.6|798.6|3201
1652436350000|2022-05-13 10:05:50|800.2|799.6|800.4|799.8|800.4|799.8|800|799.6|565
1652436360000|2022-05-13 10:06:00||799.6||800||800||799.6|0
1652436370000|2022-05-13 10:06:10||800.2||800.2||800.2||800.2|0
1652436380000|2022-05-13 10:06:20||800||800||800||800|125
1652436390000|2022-05-13 10:06:30|800.2|799.8|800.2|799.6|800.2|799.8|800|799.6|3131
1652436410000|2022-05-13 10:06:50|800|799.4|799.6|799|800|799.4|799.6|799|1113
1652436430000|2022-05-13 10:07:10|799.4||799.4||799.4||799.4||0
1652436440000|2022-05-13 10:07:20|799.2|799.2|799.4|798.6|799.4|799.2|799|798.4|1230
1652436450000|2022-05-13 10:07:30|799.6|798.8|799.6|799|799.6|799.2|799.6|798.6|1017
1652436460000|2022-05-13 10:07:40|799.4|798.8|799.4|798.6|799.4|798.8|799.4|798.6|0
1652436470000|2022-05-13 10:07:50|799.2|798.8|799.2|798.6|799.2|798.8|799.2|798.4|0
1652436480000|2022-05-13 10:08:00||798.4||798.4||798.6||798.4|0
1652436510000|2022-05-13 10:08:30|799|798.2|796.2|795.8|799|798.2|796.2|795.6|20784
1652436520000|2022-05-13 10:08:40|796.4|796|796.4|796|796.8|796.2|796.4|795.8|2797
1652436530000|2022-05-13 10:08:50|796.6|796.2|796.2|795.8|796.6|796.2|796.2|795.8|482
1652436540000|2022-05-13 10:09:00|||||||||63
1652436560000|2022-05-13 10:09:20|||||||||1163
1652436580000|2022-05-13 10:09:40|796|795.6|796.8|796.4|796.8|796.4|796|795.6|2421
1652436590000|2022-05-13 10:09:50|796.6|796.2|796.6|796.2|796.6|796.2|796.6|796.2|623
1652436610000|2022-05-13 10:10:10|796.4|796|796.4|795.8|796.6|796|796.2|795.6|1971
1652436620000|2022-05-13 10:10:20|796.2|795.2|795.8|795|796.2|795.6|795.2|794.6|1761
1652436630000|2022-05-13 10:10:30|795.6||795.8||795.8||795.6||0
1652436650000|2022-05-13 10:10:50|795.6||795.6||795.6||795.6||0
1652436660000|2022-05-13 10:11:00|795.8|795.2|795.8|795.2|795.8|795.4|795.6|795|1333
1652436670000|2022-05-13 10:11:10|796|795.4|796.8|796.2|797.2|796.4|796|795.4|6555
1652436680000|2022-05-13 10:11:20|796.6|796|796.2|795.2|796.6|796|796|795|672
1652436690000|2022-05-13 10:11:30|796|795.4|796|795.4|796|795.4|796|795.4|0
1652436700000|2022-05-13 10:11:40|795.8|795.2|795.8|795.2|796|795.4|795.8|795|398
1652436710000|2022-05-13 10:11:50|796||796||796||796||0
1652436730000|2022-05-13 10:12:10|795.8|795|795.8|795|795.8|795|795.8|795|0
1652436740000|2022-05-13 10:12:20|795.6||795.6||795.8||795.6||0
1652436760000|2022-05-13 10:12:40||795.2||795.2||795.2||795.2|0
1652436770000|2022-05-13 10:12:50|795.4|795|795.4|794.8|795.4|795|795.4|794.8|657
1652436780000|2022-05-13 10:13:00|795.6|795|795.6|795|795.6|795|795.6|795|428
1652436790000|2022-05-13 10:13:10|795.8|795.2|795.6|795.4|795.8|795.4|795.6|795|383
1652436810000|2022-05-13 10:13:30|795.8|795.6|796|795.6|796|795.6|795.8|795.6|411
1652436820000|2022-05-13 10:13:40|795.8|795.2|795.8|795.2|795.8|795.2|795.6|795.2|114
1652436830000|2022-05-13 10:13:50|796|795.4|796.2|795.6|796.4|795.8|796|795.2|1717
1652436840000|2022-05-13 10:14:00||795.4||795.4||795.4||795.4|0
1652436920000|2022-05-13 10:15:20|796|795.6|796|795.6|796.2|795.6|796|795.6|218
1652436940000|2022-05-13 10:15:40|796.2|795.8|796.4|796|796.4|796|796.2|795.8|3378
1652436970000|2022-05-13 10:16:10|||||||||600
1652437050000|2022-05-13 10:17:30||796.2||796||796.2||796|1178
1652437080000|2022-05-13 10:18:00|796.2||796.2||796.2||796.2||286
1652437090000|2022-05-13 10:18:10|796|795.6|795.8|795.4|796|795.6|795.6|795.4|1127
1652437100000|2022-05-13 10:18:20|795.6|795|795.6|794.8|795.6|795|795.4|794.6|275
1652437180000|2022-05-13 10:19:40|795.8|795.2|795.8|795.2|795.8|795.4|795.8|795|2065
1652437190000|2022-05-13 10:19:50|||||||||2339
1652437370000|2022-05-13 10:22:50|795.6|794.8|795.2|794.8|795.6|794.8|795|794.6|907
1652437390000|2022-05-13 10:23:10|795|794.6|794.6|794|795|794.6|794.4|793.8|1834
1652437400000|2022-05-13 10:23:20|794.4|793.8|794.2|793.6|794.4|794|794.2|793.6|969
1652437410000|2022-05-13 10:23:30|794|793.4|794|793.4|794|793.4|794|793.4|0
1652437450000|2022-05-13 10:24:10|794.2|793.6|795.2|794.6|795.2|794.6|794.2|793.6|5040
1652437460000|2022-05-13 10:24:20||794.8||794.8||794.8||794.8|0
1652437530000|2022-05-13 10:25:30|795|795|795.2|795|795.4|795|795|794.8|5193
1652437550000|2022-05-13 10:25:50|795|794.8|795.2|794.6|795.2|794.8|795|794.6|240
1652437580000|2022-05-13 10:26:20|795|794.2|793.6|792.8|795.4|794.2|793.6|792.8|2606
1652437600000|2022-05-13 10:26:40||793||793||793||793|0
1652437610000|2022-05-13 10:26:50|793.8|793.2|793.6|793|793.8|793.4|793.6|793|886
1652437620000|2022-05-13 10:27:00||793.2||793.4||793.4||793|287
1652437660000|2022-05-13 10:27:40||793||793||793.4||793|173
1652437680000|2022-05-13 10:28:00||793.2||793.2||793.2||793.2|0
1652437700000|2022-05-13 10:28:20|||||||||249
1652437710000|2022-05-13 10:28:30|793.4|793|793.6|793.2|793.6|793.2|793.4|793|842
1652437750000|2022-05-13 10:29:10|793.4|792.6|793.2|792.6|793.4|792.8|793|792.2|1352
1652437760000|2022-05-13 10:29:20|793|792.2|793|792|793.2|792.2|792.8|792|1082
1652437770000|2022-05-13 10:29:30|792.8|791.8|792.6|791.8|792.8|791.8|792.6|791.8|0
1652437790000|2022-05-13 10:29:50|792.4|791.2|792|791.2|792.4|791.2|792|791.2|561
1652437800000|2022-05-13 10:30:00|791.8|791|791.6|790.8|791.8|791|791.6|790.6|0
1652437810000|2022-05-13 10:30:10|||||||||618
1652437820000|2022-05-13 10:30:20|791.4|791|791.2|790.4|791.4|791|791.2|790.2|161
1652437830000|2022-05-13 10:30:30||790.2||790.4||790.4||790.2|0
1652437850000|2022-05-13 10:30:50|791.4|790.6|791.2|790.6|791.4|790.8|791.2|790.6|1191
1652437860000|2022-05-13 10:31:00||790.8||790.6||790.8||790.6|293
1652437880000|2022-05-13 10:31:20||790.8||790.8||790.8||790.8|0
1652437910000|2022-05-13 10:31:50|791.4|791|791.4|791|791.4|791|791.4|791|1190
1652437920000|2022-05-13 10:32:00|791.8|791.2|792|791.6|792|791.8|791.6|791.2|6969
1652437940000|2022-05-13 10:32:20|792.2|791.8|792.4|792|792.8|792|792.2|791.8|252
1652437970000|2022-05-13 10:32:50||792.2||792.2||792.2||792.2|846
1652437980000|2022-05-13 10:33:00|792.6|792.4|792.8|792.4|792.8|792.4|792.6|792.2|143
1652437990000|2022-05-13 10:33:10||792.6||792.4||792.6||792.4|103
1652438000000|2022-05-13 10:33:20|||||||||64
1652438020000|2022-05-13 10:33:40|793|792.6|793.2|792.4|793.2|792.6|793|792.4|445
1652438030000|2022-05-13 10:33:50|793||793||793.2||792.8||586
1652438040000|2022-05-13 10:34:00|793.2||793||793.2||793||0
1652438050000|2022-05-13 10:34:10|793.2||793.2||793.2||793.2||64
1652438060000|2022-05-13 10:34:20|793|792.6|793|792.6|793.2|792.6|793|792.6|139
1652438080000|2022-05-13 10:34:40|||||||||136
1652438090000|2022-05-13 10:34:50|||||||||311
1652438100000|2022-05-13 10:35:00|792.8|792.4|792.6|792|793|792.4|792.6|792|876
1652438120000|2022-05-13 10:35:20||792.2||792.2||792.2||792.2|0
1652438230000|2022-05-13 10:37:10|792.8|792.4|792.6|792.4|792.8|792.4|792.6|792.2|1194
1652438250000|2022-05-13 10:37:30|793|792.6|792.8|792.6|793|792.6|792.8|792.4|76
1652438260000|2022-05-13 10:37:40|793|792.8|793.2|792.6|793.4|793|793|792.6|4987
1652438290000|2022-05-13 10:38:10|793|792.4|793.2|792.6|793.2|792.8|792.6|792.2|1482
1652438300000|2022-05-13 10:38:20||792.8||792.8||792.8||792.8|0
1652438310000|2022-05-13 10:38:30|793.6|793|793.8|793.4|793.8|793.4|793.4|793|2329
1652438330000|2022-05-13 10:38:50|794|793.6|794|793.6|794|793.6|794|793.6|574
1652438340000|2022-05-13 10:39:00|||||||||18
1652438350000|2022-05-13 10:39:10|794.2|793.8|794.6|793.8|794.6|793.8|794.2|793.8|0
1652438360000|2022-05-13 10:39:20|794.4|794|794.8|794.4|794.8|794.4|794.4|794|986
1652438370000|2022-05-13 10:39:30|795|794.6|794.8|794.2|795|794.6|794.8|794.2|1328
1652438400000|2022-05-13 10:40:00|794.6||794.8||794.8||794.6||0
1652438420000|2022-05-13 10:40:20|||||||||100
1652438440000|2022-05-13 10:40:40|794.6|794|793.4|792.6|794.6|794|793.4|792.4|2893
1652438450000|2022-05-13 10:40:50|793.2|792.4|793.2|792.4|793.2|792.4|793|792.4|707
1652438460000|2022-05-13 10:41:00|793||793||793||792.8||47
1652438470000|2022-05-13 10:41:10|||||||||184
1652438500000|2022-05-13 10:41:40|792.8|791.8|792.4|791.8|792.8|791.8|792.4|791.4|642
1652438510000|2022-05-13 10:41:50|792.2||792.2||792.2||792.2||0
1652438520000|2022-05-13 10:42:00|792|791.6|792.2|791.4|792.2|791.6|792|791.4|406
1652438530000|2022-05-13 10:42:10||791.6||791.6||791.6||791.6|0
1652438630000|2022-05-13 10:43:50|792.6|791.8|792.6|792|792.6|792|792.2|791.8|1513
1652438650000|2022-05-13 10:44:10|792.4|791.8|791.6|791.2|792.4|791.8|791.4|791.2|2173
1652438680000|2022-05-13 10:44:40|791.4|790.8|791.4|791|791.4|791|791.2|790.8|578
1652438710000|2022-05-13 10:45:10|791.2|790.6|791|790.2|791.4|790.6|791|790.2|1825
1652438820000|2022-05-13 10:47:00|790.8|790|789.4|789|790.8|790|789.2|789|10539
1652438830000|2022-05-13 10:47:10|789.2|789.2|789.2|788.4|789.4|789.2|789.2|788.2|1752
1652438840000|2022-05-13 10:47:20|789|788.6|788.8|788.4|789|788.6|788.8|788.4|12
1652438850000|2022-05-13 10:47:30|789|788.6|789.4|788.8|789.4|789|789|788.4|4372
1652438910000|2022-05-13 10:48:30|||||||||1032
1652438950000|2022-05-13 10:49:10|789.2|788.4|789|788.4|789.2|788.4|788.8|788.2|1126
1652438980000|2022-05-13 10:49:40|789.2|788.6|789.6|789|789.6|789.2|789|788.6|3309
1652438990000|2022-05-13 10:49:50||789.2||789||789.2||789|156
1652439010000|2022-05-13 10:50:10|790|789.2|790.8|790.2|790.8|790.6|790|789.2|4798
1652439020000|2022-05-13 10:50:20|791.2|790.4|791.2|790.6|791.2|790.6|791.2|790.2|126
1652439040000|2022-05-13 10:50:40|791.4|790.8|791.8|791.2|792.2|791.2|791.4|790.8|1336
1652439050000|2022-05-13 10:50:50|791.6|791|791.6|791|791.8|791.2|791.6|791|969
1652439060000|2022-05-13 10:51:00|791.4|790.8|790.8|790.4|791.4|790.8|790.8|790.4|900
1652439070000|2022-05-13 10:51:10|791||791.2||791.2||790.8||0
1652439090000|2022-05-13 10:51:30|791.4|790.6|791|790.4|791.4|790.6|790.8|790.4|122
1652439100000|2022-05-13 10:51:40|791.2||791||791.2||791||0
1652439120000|2022-05-13 10:52:00|790.8|790|790.6|789.8|791|790.4|790.6|789.8|1185
1652439130000|2022-05-13 10:52:10|790.8|790|790.8|789.8|790.8|790.2|790.6|789.8|0
1652439140000|2022-05-13 10:52:20||790||790.2||790.2||789.8|0
1652439220000|2022-05-13 10:53:40|790.6|789.8|790|789|790.6|790|790|789|645
1652439240000|2022-05-13 10:54:00||789.2||789.2||789.2||789.2|0
1652439310000|2022-05-13 10:55:10|||||||||61
1652439340000|2022-05-13 10:55:40|790.2|789.4|790.8|790.2|790.8|790.4|790.2|789.2|5190
1652439350000|2022-05-13 10:55:50|||||||||50
1652439360000|2022-05-13 10:56:00||790.4||790.4||790.4||790.4|0
1652439370000|2022-05-13 10:56:10|790.6|790.2|790.8|790.2|790.8|790.2|790.6|790.2|253
1652439470000|2022-05-13 10:57:50|791|790.4|791.6|790.8|791.6|791.2|790.8|790.4|5793
1652439480000|2022-05-13 10:58:00||791||791||791||791|0
1652439510000|2022-05-13 10:58:30|791.4||791.4||791.4||791.4||0
1652439520000|2022-05-13 10:58:40|791.2|790.8|791.2|790.4|791.2|790.8|791|790.4|1935
1652439530000|2022-05-13 10:58:50|791.4|790.6|791.8|791.4|792|791.6|791.4|790.6|2028
1652439570000|2022-05-13 10:59:30||791.2||791.2||791.2||791.2|170
1652439580000|2022-05-13 10:59:40|791.6|791|791.4|791|791.8|791|791.4|791|670
1652439590000|2022-05-13 10:59:50|791.2|790.4|791.2|790.4|791.2|790.4|791.2|790.4|363
1652439610000|2022-05-13 11:00:10||790.2||790.4||790.4||790.2|0
1652439620000|2022-05-13 11:00:20||790.6||790.6||790.6||790.6|0
1652439740000|2022-05-13 11:02:20|791.4|790.8|791.2|790.8|791.4|790.8|791.2|790.8|774
1652439750000|2022-05-13 11:02:30|||||||||69
1652439760000|2022-05-13 11:02:40|791.4|791|791.8|791|792|791.6|791.2|791|5523
1652439770000|2022-05-13 11:02:50|791.6||791.6||791.8||791.4||0
1652439780000|2022-05-13 11:03:00|791.8||791.6||791.8||791.4||0
1652439790000|2022-05-13 11:03:10|791.8||791.4||791.8||791.4||0
1652439800000|2022-05-13 11:03:20|791.2|790.8|791.2|790.8|791.4|790.8|791.2|790.8|959
1652439820000|2022-05-13 11:03:40|791.4||791.4||791.4||791.2||0
1652439940000|2022-05-13 11:05:40|791.2||791.4||791.4||791.2||0
1652440000000|2022-05-13 11:06:40|791.2|790.4|790.8|790.2|791.2|790.4|790.8|790.2|1465
1652440020000|2022-05-13 11:07:00|790.6|790|790|789.6|790.6|790|789.8|789.2|4479
1652440030000|2022-05-13 11:07:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|127
1652440050000|2022-05-13 11:07:30|790|789.4|790.4|789.6|790.4|790|790|789.2|6198
1652440060000|2022-05-13 11:07:40||789.8||790||790||789.8|0
1652440070000|2022-05-13 11:07:50|790.6|790.2|791.8|791.2|792|791.2|790.6|790.2|2593
1652440090000|2022-05-13 11:08:10|792||792||792||792||125
1652440100000|2022-05-13 11:08:20|791.8||791.8||791.8||791.8||0
1652440110000|2022-05-13 11:08:30|792|791.4|793|792.2|793|792.4|792|791.4|1142
1652440120000|2022-05-13 11:08:40||792.4||792.4||792.4||792.4|0
1652440130000|2022-05-13 11:08:50|792.8|792.2|792.6|792.2|793|792.2|792.6|792.2|916
1652440140000|2022-05-13 11:09:00|792.8||792.6||793||792.4||43
1652440170000|2022-05-13 11:09:30|792.8||793||793||792.8||0
1652440180000|2022-05-13 11:09:40|792.8|792|792.6|792|793|792.2|792.4|792|1964
1652440200000|2022-05-13 11:10:00|792.4|791.8|792.2|791.6|792.4|791.8|792|791.6|1393
1652440210000|2022-05-13 11:10:10|792.4||792.2||792.4||792.2||0
1652440220000|2022-05-13 11:10:20|792.4||792.4||792.4||792.4||0
1652440230000|2022-05-13 11:10:30|792.2||792.4||792.4||792.2||0
1652440240000|2022-05-13 11:10:40|792.2||792.2||792.2||792.2||0
1652440270000|2022-05-13 11:11:10|792.4|791.8|792.8|792.4|792.8|792.4|792.2|791.8|2715
1652440280000|2022-05-13 11:11:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.2|361
1652440290000|2022-05-13 11:11:30||792.4||792.6||792.6||792.4|0
1652440320000|2022-05-13 11:12:00|793.4|792.8|793.4|792.8|794|793.4|793.4|792.8|1333
1652440330000|2022-05-13 11:12:10|793.6||793.2||793.6||793.2||0
1652440340000|2022-05-13 11:12:20|793.4||793.4||793.4||793.4||166
1652440370000|2022-05-13 11:12:50||793||792.8||793||792.8|563
1652440380000|2022-05-13 11:13:00||793||793||793||793|0
1652440400000|2022-05-13 11:13:20|793.2|792.8|793.4|792.8|793.4|792.8|793|792.6|1052
1652440410000|2022-05-13 11:13:30|793.2|792.6|793.2|792.6|793.4|792.6|793|792.6|15
1652440420000|2022-05-13 11:13:40|793.4||793||793.4||793||729
1652440430000|2022-05-13 11:13:50|792.8|792.4|792.8|792.4|793|792.4|792.8|792.4|166
1652440440000|2022-05-13 11:14:00|793|792.6|793.2|792.4|793.2|792.8|793|792.4|1530
1652440510000|2022-05-13 11:15:10|||||||||316
1652440550000|2022-05-13 11:15:50|793||793||793||793||0
1652440640000|2022-05-13 11:17:20|792.8|792.2|792.2|791.8|792.8|792.2|792.2|791.8|1213
1652440660000|2022-05-13 11:17:40||791.4||791.4||791.6||791.4|0
1652440670000|2022-05-13 11:17:50|792|791.6|792|791.2|792|791.6|792|791.2|0
1652440700000|2022-05-13 11:18:20|791.8|791|791.2|790.8|791.8|791|791.2|790.8|1752
1652440710000|2022-05-13 11:18:30|791.4|791|791.4|790.8|791.4|791|791.4|790.8|1569
1652440720000|2022-05-13 11:18:40|791.6|791|791.8|791.4|792|791.6|791.6|791|2342
1652440760000|2022-05-13 11:19:20|792|791.6|792.4|792|792.4|792|792|791.6|3165
1652440790000|2022-05-13 11:19:50|792.6|792.2|792.6|792|792.6|792.4|792.6|792|1898
1652440810000|2022-05-13 11:20:10|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|122
1652440880000|2022-05-13 11:21:20|792.2|791.6|792.4|791.8|792.4|791.8|792|791.4|1449
1652440900000|2022-05-13 11:21:40|792.2|791.4|792.2|791.4|792.2|791.4|792|791.4|134
1652440910000|2022-05-13 11:21:50|792|791.6|792|791.6|792.2|791.6|792|791.6|0
1652440920000|2022-05-13 11:22:00|792.2||792.2||792.2||792.2||0
1652440930000|2022-05-13 11:22:10|792.4|791.8|792.4|791.6|792.4|792|792.4|791.6|898
1652440940000|2022-05-13 11:22:20|792.2||792.4||792.4||792.2||0
1652440950000|2022-05-13 11:22:30|792.2|791.8|792.2|791.8|792.4|791.8|792.2|791.8|0
1652440970000|2022-05-13 11:22:50|||||||||124
1652441000000|2022-05-13 11:23:20|792|791.6|792|791.6|792|791.6|792|791.6|324
1652441010000|2022-05-13 11:23:30|791.8|791.4|791.6|791.2|791.8|791.4|791.6|791.2|1387
1652441050000|2022-05-13 11:24:10|791.4|790.8|791.4|790.8|791.4|791|791.2|790.8|272
1652441060000|2022-05-13 11:24:20|791.6|791|792|791.6|792|791.6|791.6|791|2391
1652441070000|2022-05-13 11:24:30|791.8|791.4|791.8|791.2|791.8|791.6|791.8|791.2|216
1652441080000|2022-05-13 11:24:40||791.4||791.4||791.4||791.4|0
1652441100000|2022-05-13 11:25:00|791.6|791.2|791.6|791.2|791.6|791.2|791.6|791.2|41
1652441120000|2022-05-13 11:25:20|791.4|791|791.4|790.8|791.4|791|791.4|790.8|1121
1652441150000|2022-05-13 11:25:50||791||791||791||791|0
1652441210000|2022-05-13 11:26:50|||||||||17
1652441220000|2022-05-13 11:27:00|791.2|791.2|791.4|790.8|791.4|791.2|791.2|790.8|1877
1652441340000|2022-05-13 11:29:00|791.2|790.6|790.6|790|791.2|790.6|790.6|790|1862
1652441350000|2022-05-13 11:29:10||790.2||790||790.2||790|221
1652441360000|2022-05-13 11:29:20|||||||||314
1652441380000|2022-05-13 11:29:40|||||||||13
1652441400000|2022-05-13 11:30:00|790.8|790.2|790.8|790.2|790.8|790.4|790.6|790|2952
1652441410000|2022-05-13 11:30:10|790.6|790|790.6|790|790.6|790|790.6|790|0
1652441420000|2022-05-13 11:30:20||790.2||790.2||790.2||790.2|0
1652441450000|2022-05-13 11:30:50|790.4|790|790.4|790|790.4|790|790.4|790|299
1652441480000|2022-05-13 11:31:20|790.2|789.8|790|789.6|790.4|789.8|790|789.6|2304
1652441510000|2022-05-13 11:31:50|790.2|789.8|790.2|789.8|790.2|789.8|790|789.6|2112
1652441520000|2022-05-13 11:32:00|790.4|790|790.4|789.8|790.4|790|790.4|789.8|977
1652441610000|2022-05-13 11:33:30|790.6|790|790.6|790.2|790.6|790.4|790.4|790|4317
1652441630000|2022-05-13 11:33:50|||||||||311
1652441640000|2022-05-13 11:34:00|790.4|790|790.2|789.6|790.4|790|790|789.4|1841
1652441660000|2022-05-13 11:34:20|790|789.4|789.6|789|790|789.4|789.4|789|719
1652441670000|2022-05-13 11:34:30|789.4|788.8|789.6|788.8|789.6|788.8|789|788.8|2018
1652441700000|2022-05-13 11:35:00|||||||||400
1652441710000|2022-05-13 11:35:10|789.4||789.4||789.4||789.4||2
1652441740000|2022-05-13 11:35:40|789.6|789|789.6|789.2|789.6|789.2|789.6|789|1451
1652441770000|2022-05-13 11:36:10|789.8|789.4|789.8|789.4|789.8|789.4|789.8|789.2|1203
1652441780000|2022-05-13 11:36:20|||||||||31
1652441790000|2022-05-13 11:36:30|790.2|789.6|790.6|790.2|790.6|790.2|790.2|789.6|2306
1652441800000|2022-05-13 11:36:40|790.8|790.4|791|790.4|791|790.4|790.8|790.4|361
1652441810000|2022-05-13 11:36:50|||||||||159
1652441820000|2022-05-13 11:37:00|790.8|790.6|790.8|790.2|791|790.6|790.6|790.2|252
1652441860000|2022-05-13 11:37:40||790.4||790.4||790.4||790.4|0
1652441870000|2022-05-13 11:37:50|791||791||791||791||0
1652441970000|2022-05-13 11:39:30|||||||||573
1652441980000|2022-05-13 11:39:40|790.8||790.8||791||790.8||0
1652442000000|2022-05-13 11:40:00|||||||||748
1652442030000|2022-05-13 11:40:30|||||||||190
1652442050000|2022-05-13 11:40:50|791|790.6|791|790.6|791|790.8|791|790.4|1193
1652442060000|2022-05-13 11:41:00|||||||||340
1652442070000|2022-05-13 11:41:10|||||||||217
1652442090000|2022-05-13 11:41:30|791.2|790.8|791.8|791.2|792.2|791.6|791.2|790.8|5356
1652442100000|2022-05-13 11:41:40|791.6|791|791.6|791|791.6|791|791.6|791|1277
1652442160000|2022-05-13 11:42:40||791.2||791.2||791.2||791.2|0
1652442180000|2022-05-13 11:43:00|791.8|791.4|793.4|792.6|793.4|792.6|791.8|791.2|3131
1652442190000|2022-05-13 11:43:10||792.8||792.8||792.8||792.8|0
1652442200000|2022-05-13 11:43:20||793||793||793||793|1083
1652442210000|2022-05-13 11:43:30|||||||||1
1652442220000|2022-05-13 11:43:40|793.2|792.6|793.2|793|793.4|793|793.2|792.6|1952
1652442230000|2022-05-13 11:43:50||792.6||792.6||792.6||792.6|228
1652442240000|2022-05-13 11:44:00|||||||||74
1652442270000|2022-05-13 11:44:30|793.4|792.8|793.4|793|793.4|793|793.4|792.8|1059
1652442290000|2022-05-13 11:44:50|793.2|793.2|793.4|793|793.4|793.2|793.2|792.8|1975
1652442300000|2022-05-13 11:45:00|793.2|792.6|793.2|792.8|793.2|792.8|793.2|792.6|379
1652442310000|2022-05-13 11:45:10||792.6||792.6||793||792.6|31
1652442330000|2022-05-13 11:45:30|793|792.4|792.6|792|793|792.4|792.4|791.6|1388
1652442340000|2022-05-13 11:45:40||791.8||792||792||791.8|0
1652442370000|2022-05-13 11:46:10|792.4|791.8|792|791.6|792.4|791.8|792|791.6|1138
1652442380000|2022-05-13 11:46:20|792.2|791.2|791.6|791.2|792.2|791.2|791.6|791.2|324
1652442390000|2022-05-13 11:46:30|791.4||791.6||791.6||791.4||149
1652442440000|2022-05-13 11:47:20|791.8|791.4|792.4|792|792.4|792|791.8|791.4|2453
1652442450000|2022-05-13 11:47:30|||||||||9
1652442460000|2022-05-13 11:47:40|792.8|792.2|793.2|792.4|793.2|792.4|792.8|792.2|429
1652442470000|2022-05-13 11:47:50|793||793||793||793||0
1652442490000|2022-05-13 11:48:10|793.4|792.6|793.4|792.6|793.4|792.6|793.2|792.6|0
1652442520000|2022-05-13 11:48:40|793.2||793.2||793.2||793.2||0
1652442530000|2022-05-13 11:48:50|793.4|792.8|794.8|794.2|795.4|794.6|793.4|792.8|2857
1652442540000|2022-05-13 11:49:00||794.4||794.6||794.6||794.4|0
1652442550000|2022-05-13 11:49:10|795.2|794.8|795.6|795|795.6|795.4|795.2|794.8|807
1652442560000|2022-05-13 11:49:20|795.8|795.2|795.8|795.4|795.8|795.4|795.8|795.2|620
1652442600000|2022-05-13 11:50:00|795.6|795.2|798.4|797.8|798.6|798|795.6|795|12270
1652442630000|2022-05-13 11:50:30||798||798||798||798|0
1652442640000|2022-05-13 11:50:40|798.6|798.2|799.4|798.6|799.6|798.6|798.6|798.2|2324
1652442660000|2022-05-13 11:51:00||798.8||798.8||798.8||798.8|125
1652442670000|2022-05-13 11:51:10|799||799.4||799.4||799||1343
1652442690000|2022-05-13 11:51:30|799.6|799|799.8|799.2|799.8|799.2|799.6|799|919
1652442730000|2022-05-13 11:52:10|799.6|799.4|801|800.4|801.6|801|799.6|799.2|18643
1652442740000|2022-05-13 11:52:20|800.8|800.2|800.6|800.2|800.8|800.2|800.6|800|633
1652442780000|2022-05-13 11:53:00|800.4|800|800.2|799.6|800.6|800|800|799.6|1980
1652442800000|2022-05-13 11:53:20|800.4|799.8|800.6|800.4|800.6|800.4|800.4|799.6|2234
1652442840000|2022-05-13 11:54:00|||||||||275
1652442860000|2022-05-13 11:54:20||800||800.4||800.4||800|176
1652442890000|2022-05-13 11:54:50|800.8|800.6|801.8|801|801.8|801|800.8|800.6|2014
1652442920000|2022-05-13 11:55:20|802|801.2|802|801.4|802|801.4|802|801.2|213
1652442940000|2022-05-13 11:55:40|801.8|801.2|801.8|801.2|801.8|801.4|801.6|801.2|1056
1652442990000|2022-05-13 11:56:30|801.6||801.6||801.6||801.6||0
1652443000000|2022-05-13 11:56:40||801.4||801.4||801.4||801.4|353
1652443010000|2022-05-13 11:56:50|801.8||801.8||801.8||801.8||175
1652443020000|2022-05-13 11:57:00|801.6||801.8||801.8||801.6||155
1652443050000|2022-05-13 11:57:30|802|801.6|803.2|802.8|803.2|803|802|801.6|3391
1652443060000|2022-05-13 11:57:40|803.6|803|804.8|804|805|804|803.6|803|165
1652443070000|2022-05-13 11:57:50|804.6|804.2|805.2|804.4|805.2|804.4|804.6|804.2|0
1652443080000|2022-05-13 11:58:00|805|804.2|804.6|804|805|804.2|804.6|804|789
1652443090000|2022-05-13 11:58:10|804.4|803.6|803.8|802.8|804.6|803.6|803.8|802.8|1818
1652443100000|2022-05-13 11:58:20||803||803||803||803|0
1652443130000|2022-05-13 11:58:50|803.6||803.6||803.6||803.6||0
1652443170000|2022-05-13 11:59:30|804|803.2|804.4|803.6|804.8|803.6|804|803.2|749
1652443180000|2022-05-13 11:59:40|804.2||804.4||804.4||804.2||61
1652443190000|2022-05-13 11:59:50|804.2||804.2||804.2||804.2||0
1652443200000|2022-05-13 12:00:00|||||||||12
1652443230000|2022-05-13 12:00:30|804|803.4|803.8|803.4|804|803.4|803.8|802.8|1051
1652443240000|2022-05-13 12:00:40|803.6|803.2|803.6|802.8|803.8|803.2|803.6|802.8|59
1652443250000|2022-05-13 12:00:50|803.4||803.4||803.4||803.4||0
1652443260000|2022-05-13 12:01:00|803.2|802.6|803|802.4|803.2|802.6|802.8|802.4|526
1652443300000|2022-05-13 12:01:40|802.8|802.2|801.6|800.8|802.8|802.2|801|800.2|2275
1652443310000|2022-05-13 12:01:50||801||800.8||801||800.8|0
1652443320000|2022-05-13 12:02:00|801.4||801.6||801.6||801.4||0
1652443330000|2022-05-13 12:02:10|801.4||801.4||801.4||801.4||0
1652443340000|2022-05-13 12:02:20|801.2|800.4|801|800.6|801.2|800.6|800.8|800.4|287
1652443410000|2022-05-13 12:03:30|800.8|800.4|800.8|800.4|800.8|800.6|800.8|800.4|575
1652443460000|2022-05-13 12:04:20|801|800.6|801|800.4|801|800.6|801|800.4|495
1652443490000|2022-05-13 12:04:50||800.6||800.4||800.6||800.4|47
1652443550000|2022-05-13 12:05:50|800.8|800|800.6|800.2|800.8|800.2|800.2|799.8|1594
1652443570000|2022-05-13 12:06:10|800.4|800|800.4|799.8|800.4|800|800.4|799.8|98
1652443600000|2022-05-13 12:06:40|800.2|800|800.2|800|800.2|800|800.2|800|0
1652443610000|2022-05-13 12:06:50||799.8||799.8||800||799.8|1601
1652443620000|2022-05-13 12:07:00|800|800|801.2|800.4|801.8|801.2|800|800|7952
1652443630000|2022-05-13 12:07:10|801.4|800.6|801.2|800.4|801.4|800.6|801.2|800.4|0
1652443640000|2022-05-13 12:07:20|801.4|800.6|801.8|801|801.8|801.2|801.4|800.6|1028
1652443650000|2022-05-13 12:07:30|801.6||801.6||801.6||801.6||0
1652443660000|2022-05-13 12:07:40|801.4|800.8|801.6|800.8|801.8|800.8|801.2|800.6|1384
1652443670000|2022-05-13 12:07:50||801||801||801||801|0
1652443680000|2022-05-13 12:08:00||801.2||801.2||801.2||801.2|0
1652443690000|2022-05-13 12:08:10|802|801.4|802.4|801.8|802.8|802|802|801.4|1492
1652443700000|2022-05-13 12:08:20||802||802||802||802|0
1652443720000|2022-05-13 12:08:40|802.8|802.2|802.8|802.4|802.8|802.4|802.8|802|208
1652443750000|2022-05-13 12:09:10|803.2|802.6|803.6|803|803.8|803|803.2|802.6|297
1652443760000|2022-05-13 12:09:20||803.2||803.2||803.2||803.2|0
1652443790000|2022-05-13 12:09:50|804|803.4|804.2|803.6|804.2|803.6|804|803.4|147
1652443800000|2022-05-13 12:10:00|804.6|803.8|804.8|804|805|804|804.6|803.8|623
1652443810000|2022-05-13 12:10:10|804.6||804.6||804.6||804.6||0
1652443830000|2022-05-13 12:10:30|804.4|803.8|804.6|803.8|804.6|804|804.2|803.8|647
1652443850000|2022-05-13 12:10:50|804.4|804|804.8|804|804.8|804|804.2|804|0
1652443900000|2022-05-13 12:11:40|804.6||804.6||804.6||804.6||0
1652444010000|2022-05-13 12:13:30|804.8|804.2|805.2|804.6|805.2|804.6|804.8|804.2|2097
1652444030000|2022-05-13 12:13:50|805|804.4|805.2|804.6|805.2|804.6|804.6|804.4|1209
1652444050000|2022-05-13 12:14:10|805|804.8|804.4|804|805|804.8|804.4|804|2807
1652444060000|2022-05-13 12:14:20|804.2|803.4|804|803.2|804.2|803.8|804|803.2|412
1652444070000|2022-05-13 12:14:30||803.4||803.2||803.4||803.2|0
1652444080000|2022-05-13 12:14:40||803.4||803.4||803.4||803.4|0
1652444100000|2022-05-13 12:15:00|803.8|803.2|803.4|802.8|803.8|803.2|803.4|802.8|619
1652444160000|2022-05-13 12:16:00|||||||||202
1652444170000|2022-05-13 12:16:10|||||||||2000
1652444220000|2022-05-13 12:17:00|||||||||568
1652444240000|2022-05-13 12:17:20|803.6|803|803.6|803.2|803.6|803.2|803.6|802.8|2398
1652444250000|2022-05-13 12:17:30|803.4|802.8|803.4|802.8|803.4|803.2|803.4|802.8|569
1652444260000|2022-05-13 12:17:40|||||||||26
1652444280000|2022-05-13 12:18:00|803.2|802.4|804|803.6|804.2|803.6|803.2|802.4|2939
1652444300000|2022-05-13 12:18:20||803.8||803.6||803.8||803.6|44
1652444320000|2022-05-13 12:18:40|804.2|803.8|805.6|804.8|805.6|804.8|804.2|803.8|2956
1652444360000|2022-05-13 12:19:20|805.4|805|805.2|804.8|805.4|805|805.2|804.8|1158
1652444370000|2022-05-13 12:19:30|805|804.6|805|804.6|805.2|804.8|805|804.6|1136
1652444380000|2022-05-13 12:19:40|804.8|804.2|805|804.2|805|804.2|804.8|804.2|676
1652444390000|2022-05-13 12:19:50|804.8||805||805||804.8||0
1652444400000|2022-05-13 12:20:00||804.4||804.4||804.4||804.4|0
1652444410000|2022-05-13 12:20:10|804.8||805||805||804.8||0
1652444420000|2022-05-13 12:20:20|804.8|804|803.8|803.2|804.8|804|803.8|803|2578
1652444430000|2022-05-13 12:20:30||803||803||803.2||802.8|301
1652444440000|2022-05-13 12:20:40|803.6|803.2|802.8|802.4|804|803.8|802.8|802.4|5354
1652444450000|2022-05-13 12:20:50|802.6|802|802.6|801.8|802.6|802|802.6|801.8|0
1652444470000|2022-05-13 12:21:10|802.2|802|801.4|801|802.6|802.2|801.4|800.8|7201
1652444480000|2022-05-13 12:21:20|801.6|801.2|801.6|801.2|801.6|801.2|801.4|801|1375
1652444490000|2022-05-13 12:21:30|||||||||63
1652444500000|2022-05-13 12:21:40||801||801||801||801|44
1652444520000|2022-05-13 12:22:00|801.4|800.8|801.4|801|801.4|801|801.2|800.8|621
1652444530000|2022-05-13 12:22:10|801.6|801.2|801.8|801|802.4|802.2|801.6|801|12540
1652444540000|2022-05-13 12:22:20|802|801.2|801.8|801.2|802.2|801.2|801.8|801|0
1652444550000|2022-05-13 12:22:30|801.6|801|801.8|801.2|801.8|801.2|801.2|800.8|1781
1652444570000|2022-05-13 12:22:50||800.8||801.2||801.2||800.8|0
1652444580000|2022-05-13 12:23:00||801.4||801.4||801.4||801.4|0
1652444600000|2022-05-13 12:23:20|802|801.6|802.4|801.8|802.4|801.8|801.8|801.6|2023
1652444650000|2022-05-13 12:24:10|802.2|801.6|802.4|801.8|802.4|801.8|802|801.4|1645
1652444720000|2022-05-13 12:25:20|802.6|802|803.6|803|803.6|803|802.6|801.8|3603
1652444730000|2022-05-13 12:25:30||803.2||803.2||803.2||803.2|0
1652444740000|2022-05-13 12:25:40|803.8|803.4|803.8|803.2|803.8|803.4|803.8|803.2|401
1652444750000|2022-05-13 12:25:50|804|803.4|804.2|803.8|804.2|803.8|804|803.4|157
1652444760000|2022-05-13 12:26:00|804|803.6|803.8|803.4|804|803.6|803.8|803.4|2472
1652444780000|2022-05-13 12:26:20|803.6|803.2|803.6|803|803.6|803.2|803.6|802.8|170
1652444810000|2022-05-13 12:26:50|803.8|803.2|804.4|803.8|804.4|803.8|803.8|803.2|705
1652444820000|2022-05-13 12:27:00|804.2|804|804.6|804.2|804.6|804.2|804.2|804|580
1652444830000|2022-05-13 12:27:10|||||||||3951
1652444840000|2022-05-13 12:27:20|||||||||295
1652444850000|2022-05-13 12:27:30|||||||||63
1652444890000|2022-05-13 12:28:10|805|804.4|805.2|804.8|805.2|804.8|805|804.4|617
1652444910000|2022-05-13 12:28:30|805.6|805|805.8|805.6|806|805.6|805.6|805|1053
1652444940000|2022-05-13 12:29:00|805.6|805.4|805.6|804.8|805.6|805.4|805.6|804.8|1655
1652444990000|2022-05-13 12:29:50|805.8|805|805.8|805.2|805.8|805.2|805.4|804.8|662
1652445000000|2022-05-13 12:30:00||805.4||805.4||805.4||805.4|0
1652445030000|2022-05-13 12:30:30|805.6|805.2|805.8|805.2|805.8|805.2|805.6|805.2|684
1652445040000|2022-05-13 12:30:40|805.6|805|805.6|805|805.6|805|805.6|805|418
1652445050000|2022-05-13 12:30:50|805.4||805.6||805.6||805.4||0
1652445060000|2022-05-13 12:31:00|805.4|805.2|805.4|804.8|805.4|805.2|805.4|804.8|324
1652445070000|2022-05-13 12:31:10|805.2|804.6|805|804.4|805.2|804.6|805|804.4|155
1652445080000|2022-05-13 12:31:20|||||||||30
1652445100000|2022-05-13 12:31:40|804.8|804.2|804.8|804|804.8|804.2|804.8|804|904
1652445120000|2022-05-13 12:32:00||804.2||804.2||804.2||804.2|0
1652445160000|2022-05-13 12:32:40|804.6|804|804.8|804.2|804.8|804.2|804.4|804|168
1652445180000|2022-05-13 12:33:00|804.6|804|804.6|804|804.6|804|804.6|804|715
1652445200000|2022-05-13 12:33:20|804.8||804.8||804.8||804.8||0
1652445220000|2022-05-13 12:33:40|804.6||804.6||804.6||804.6||0
1652445240000|2022-05-13 12:34:00|804.4|803.8|804|803.6|804.4|804|804|803.6|1689
1652445250000|2022-05-13 12:34:10|804.2|803.8|805|804.4|805|804.6|804.2|803.8|5463
1652445260000|2022-05-13 12:34:20|804.8|804.2|804.4|803.8|804.8|804.2|804.4|803.8|563
1652445280000|2022-05-13 12:34:40|804.2|803.6|804.6|804|804.6|804|804.2|803.6|861
1652445300000|2022-05-13 12:35:00||804.2||804.2||804.2||804.2|0
1652445360000|2022-05-13 12:36:00|805|804.4|805|804.6|805|804.6|804.6|804.4|1300
1652445390000|2022-05-13 12:36:30|805.2|804.8|805.2|804.8|805.2|804.8|805.2|804.6|2377
1652445410000|2022-05-13 12:36:50|805|804.6|804.4|803.8|805.2|804.6|804.4|803.8|2394
1652445420000|2022-05-13 12:37:00|804.2|803.6|804|803.6|804.2|803.6|804|803.6|306
1652445430000|2022-05-13 12:37:10|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|172
1652445660000|2022-05-13 12:41:00|804.2||804.2||804.2||804.2||0
1652445670000|2022-05-13 12:41:10|804|803.6|803.8|803.4|804.2|803.8|803.8|803.4|2416
1652445740000|2022-05-13 12:42:20||803.2||803.4||803.4||803.2|480
1652445760000|2022-05-13 12:42:40|||||||||312
1652445770000|2022-05-13 12:42:50|||||||||55
1652445780000|2022-05-13 12:43:00|804.2|803.6|805.2|804.4|805.2|804.8|804|803.6|7658
1652445790000|2022-05-13 12:43:10||804.6||804.6||804.6||804.6|0
1652445840000|2022-05-13 12:44:00|805||805.2||805.2||805||337
1652445860000|2022-05-13 12:44:20|||||||||225
1652445870000|2022-05-13 12:44:30|805|804.2|804.6|804.2|805|804.2|804.6|804|764
1652445890000|2022-05-13 12:44:50|||||||||1500
1652445910000|2022-05-13 12:45:10|||||||||4
1652445950000|2022-05-13 12:45:50|804.4|804|804.6|804|804.6|804|804.2|803.8|1549
1652445960000|2022-05-13 12:46:00|804.4||804.4||804.4||804.4||0
1652445970000|2022-05-13 12:46:10|804.2|803.8|804|803.4|804.2|803.8|803.8|803.4|950
1652446000000|2022-05-13 12:46:40|803.8||804||804||803.8||0
1652446020000|2022-05-13 12:47:00|803.8|803.2|803.6|803.2|803.8|803.2|803.4|803.2|800
1652446060000|2022-05-13 12:47:40|803.8|803.4|804.6|804|804.6|804|803.8|803.4|4260
1652446070000|2022-05-13 12:47:50|804.4|803.8|804.6|804.2|804.6|804.4|804.4|803.8|2391
1652446090000|2022-05-13 12:48:10|804.4|804|804.4|804|804.4|804|804.4|803.8|773
1652446110000|2022-05-13 12:48:30|804.6||804.6||804.6||804.6||0
1652446120000|2022-05-13 12:48:40|804.4|803.8|804.4|803.8|804.4|804|804.4|803.8|608
1652446150000|2022-05-13 12:49:10|804.2|803.6|803.6|803.2|804.2|803.6|803.6|803|1658
1652446160000|2022-05-13 12:49:20|803.4|803|803.4|803|803.4|803|803.4|803|125
1652446180000|2022-05-13 12:49:40|803.8|803.2|803.8|803.2|804|803.4|803.4|803|1283
1652446240000|2022-05-13 12:50:40|803.6||803.6||803.6||803.4||251
1652446250000|2022-05-13 12:50:50|803.8||803.8||803.8||803.8||0
1652446280000|2022-05-13 12:51:20|803.6||803.6||803.6||803.6||0
1652446290000|2022-05-13 12:51:30|803.4|803|803.4|803|803.6|803|803.2|802.8|1101
1652446330000|2022-05-13 12:52:10|803.2|802.8|803|802.6|803.2|802.8|803|802.6|786
1652446340000|2022-05-13 12:52:20|803.2|802.8|804.6|804.4|804.6|804.4|803.2|802.8|7543
1652446350000|2022-05-13 12:52:30||804.2||803.8||804.2||803.8|227
1652446360000|2022-05-13 12:52:40|804.4|804|804.6|804|804.6|804|804.4|804|0
1652446370000|2022-05-13 12:52:50|804.4|803.8|802.8|802.2|804.4|803.8|802.8|802.2|6705
1652446380000|2022-05-13 12:53:00|803|802.6|802|801.4|803|802.6|802|801.4|2224
1652446390000|2022-05-13 12:53:10|802.4|801.6|802.6|801.8|802.6|801.8|802.4|801.6|843
1652446410000|2022-05-13 12:53:30|802.4||802.4||802.4||802.4||0
1652446420000|2022-05-13 12:53:40||802||802||802||802|0
1652446430000|2022-05-13 12:53:50|802.2|801.8|802|801.8|802.4|802|802|801.8|965
1652446450000|2022-05-13 12:54:10||801.6||801.6||801.8||801.6|470
1652446460000|2022-05-13 12:54:20|801.8|801.2|801|800.2|801.8|801.2|801|800|320
1652446470000|2022-05-13 12:54:30||800.4||800.2||800.4||800.2|0
1652446480000|2022-05-13 12:54:40|800.8||801||801||800.8||0
1652446490000|2022-05-13 12:54:50|800.8||800.8||800.8||800.8||0
1652446510000|2022-05-13 12:55:10||800.4||800.2||800.6||800|33
1652446520000|2022-05-13 12:55:20||800.4||800.4||800.4||800.4|0
1652446530000|2022-05-13 12:55:30|801|800.6|801|800.4|801|800.6|801|800.4|65
1652446540000|2022-05-13 12:55:40|801.2|800.6|801.2|800.8|801.2|800.8|801.2|800.4|822
1652446550000|2022-05-13 12:55:50|801|800.4|800.6|800|801|800.4|800.6|800|684
1652446560000|2022-05-13 12:56:00|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|223
1652446600000|2022-05-13 12:56:40|800.6|799.8|800.6|799.8|800.6|800|800.6|799.8|1141
1652446610000|2022-05-13 12:56:50|800.4||800.4||800.4||800.4||0
1652446630000|2022-05-13 12:57:10|800.2|799.6|800.2|799.6|800.4|799.6|800|799.6|12530
1652446650000|2022-05-13 12:57:30|800|799.4|800.2|799.6|800.2|799.6|799.4|799.2|3085
1652446660000|2022-05-13 12:57:40|800.4|799.8|800.4|799.8|800.4|800|800.4|799.8|48
1652446670000|2022-05-13 12:57:50|800.2||800.2||800.4||800.2||0
1652446680000|2022-05-13 12:58:00|800|799.6|799.8|799.4|800|799.6|799.6|799|28749
1652446690000|2022-05-13 12:58:10|||||||||684
1652446700000|2022-05-13 12:58:20|799.6||799.8||799.8||799.6||21
1652446710000|2022-05-13 12:58:30|799.6|799.2|800.4|799.8|800.4|800|799.6|799.2|2379
1652446720000|2022-05-13 12:58:40|||||||||125
1652446760000|2022-05-13 12:59:20|800.2|799.4|800.2|799.4|800.2|799.4|800.2|799.4|282
1652446770000|2022-05-13 12:59:30|||||||||462
1652446780000|2022-05-13 12:59:40||799.6||799.6||799.6||799.6|0
1652446790000|2022-05-13 12:59:50|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|344
1652446800000|2022-05-13 13:00:00||800||800||800||800|499
1652446810000|2022-05-13 13:00:10|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|864
1652446820000|2022-05-13 13:00:20|800.6|800.4|800.8|800.4|800.8|800.4|800.6|800.2|1559
1652446860000|2022-05-13 13:01:00|800.6|800|800.4|799.8|800.6|800|800.4|799.8|547
1652446880000|2022-05-13 13:01:20|800.2|799.6|800.2|799.8|800.4|799.8|800.2|799.6|874
1652446890000|2022-05-13 13:01:30|||||||||340
1652446930000|2022-05-13 13:02:10|800.6|800|800.6|800.2|800.6|800.2|800.6|800|1437
1652446980000|2022-05-13 13:03:00|800.4|799.8|800.2|799.6|800.4|799.8|799.8|799.6|541
1652447010000|2022-05-13 13:03:30|||||||||42
1652447040000|2022-05-13 13:04:00|800.4|799.8|800.8|800.4|800.8|800.4|800.4|799.8|2859
1652447050000|2022-05-13 13:04:10|801|800.6|802|801.6|802|801.6|801|800.6|5139
1652447060000|2022-05-13 13:04:20|801.8|801.2|801.6|801|801.8|801.2|801.4|801|223
1652447070000|2022-05-13 13:04:30|801.4|800.8|801.2|800.6|801.4|800.8|801|800.6|213
1652447080000|2022-05-13 13:04:40|801.4||801.2||801.4||801.2||0
1652447090000|2022-05-13 13:04:50|801.4||801.4||801.4||801.2||0
1652447100000|2022-05-13 13:05:00|801.2||801.2||801.2||801.2||0
1652447110000|2022-05-13 13:05:10|801.4|800.8|801.8|801.4|801.8|801.6|801.4|800.8|1031
1652447130000|2022-05-13 13:05:30||801.6||801.6||801.6||801.6|0
1652447150000|2022-05-13 13:05:50|802.2|801.8|802|801.8|802.2|801.8|802|801.6|1176
1652447160000|2022-05-13 13:06:00|||||||||92
1652447210000|2022-05-13 13:06:50|801.8|801.6|801.8|801.4|802|801.6|801.8|801.4|802
1652447220000|2022-05-13 13:07:00|802||802||802||802||0
1652447250000|2022-05-13 13:07:30|801.8|801.2|802|801.2|802|801.2|801.6|801.2|804
1652447260000|2022-05-13 13:07:40|801.8|801.4|801.8|801.4|801.8|801.4|801.8|801.4|0
1652447270000|2022-05-13 13:07:50|801.6|801.2|801.6|801|801.6|801.2|801.6|801|369
1652447300000|2022-05-13 13:08:20|||||||||341
1652447320000|2022-05-13 13:08:40|801.8|801.2|801.8|801.4|801.8|801.4|801.8|801.2|1369
1652447330000|2022-05-13 13:08:50|802|801.6|802|801.6|802|801.6|802|801.6|399
1652447400000|2022-05-13 13:10:00|801.8|801.4|801.8|801.6|802|801.6|801.8|801.4|481
1652447410000|2022-05-13 13:10:10|801.6|801.4|801.6|801.2|801.8|801.6|801.4|800.8|1205
1652447440000|2022-05-13 13:10:40|801.4|801|801.4|800.8|801.4|801|801.4|800.8|214
1652447460000|2022-05-13 13:11:00|||||||||529
1652447480000|2022-05-13 13:11:20|801.2|800.6|800.8|800|801.2|800.8|800.6|800|897
1652447510000|2022-05-13 13:11:50|800.6||800.6||800.6||800.6||0
1652447530000|2022-05-13 13:12:10||800.2||800.2||800.2||800.2|0
1652447540000|2022-05-13 13:12:20|800.4||800.4||800.4||800.4||0
1652447550000|2022-05-13 13:12:30||800||800||800||800|39
1652447560000|2022-05-13 13:12:40|800.2|799.8|800.4|799.8|800.4|799.8|800.2|799.8|1829
1652447620000|2022-05-13 13:13:40|800.2|799.6|799.8|799.6|800.2|799.6|799.8|799.6|6377
1652447630000|2022-05-13 13:13:50|800|799.4|800|799.6|800|799.6|799.8|799.4|2580
1652447640000|2022-05-13 13:14:00|799.8|799.4|800|799.4|800|799.4|799.8|799.4|1365
1652447650000|2022-05-13 13:14:10|799.8||800||800||799.8||350
1652447660000|2022-05-13 13:14:20|799.8||800||800||799.8||43
1652447710000|2022-05-13 13:15:10|799.8||799.8||799.8||799.8||0
1652447720000|2022-05-13 13:15:20|799.6||799.6||799.8||799.6||1689
1652447730000|2022-05-13 13:15:30|799.8||799.8||799.8||799.6||538
1652447740000|2022-05-13 13:15:40|800|799.6|800.2|799.8|800.4|800|800|799.6|5053
1652447750000|2022-05-13 13:15:50|800.4|800|801.8|801.2|801.8|801.2|800.4|800|3733
1652447760000|2022-05-13 13:16:00|801.6|801|801.6|801|801.8|801.2|801.4|800.6|804
1652447770000|2022-05-13 13:16:10|801.4|800.8|800.8|800.2|801.6|800.8|800.8|800.2|987
1652447780000|2022-05-13 13:16:20|800.6|800|800.6|800.2|800.6|800.2|800.2|799.6|1044
1652447790000|2022-05-13 13:16:30|800.4|799.8|800|799.6|800.4|799.8|800|799.6|640
1652447800000|2022-05-13 13:16:40|800.6|799.8|800|799.6|800.6|799.8|800|799.6|1259
1652447810000|2022-05-13 13:16:50|799.8|799.4|800|799.6|800|799.6|799.8|799.4|1136
1652447830000|2022-05-13 13:17:10|800.2|799.8|800.2|799.8|800.8|800.2|800|799.8|2577
1652447840000|2022-05-13 13:17:20|800|800|800.2|799.8|800.2|800|800|799.8|853
1652447850000|2022-05-13 13:17:30|800||800||800.2||800||631
1652447860000|2022-05-13 13:17:40|800.2|800|800.2|799.8|800.2|800|800|799.8|7743
1652447870000|2022-05-13 13:17:50|||||||||268
1652447890000|2022-05-13 13:18:10|800.4|800|800.4|800|800.4|800.2|800.4|800|282
1652447900000|2022-05-13 13:18:20|800.6|800.2|801.4|800.8|801.6|800.8|800.6|800.2|1267
1652447910000|2022-05-13 13:18:30|801.6|801|801.2|800.6|801.6|801|800.8|800.2|914
1652447930000|2022-05-13 13:18:50||800.8||800.8||800.8||800.6|0
1652447940000|2022-05-13 13:19:00|801|800.6|801.2|800.4|801.2|800.8|801|800.4|894
1652447950000|2022-05-13 13:19:10|801||801||801||801||0
1652447960000|2022-05-13 13:19:20|800.8|800.2|800.2|799.8|800.8|800.2|800.2|799.8|778
1652447990000|2022-05-13 13:19:50|800|799.6|800.2|799.8|800.2|799.8|800|799.6|217
1652448000000|2022-05-13 13:20:00|800||800.2||800.2||800||64
1652448010000|2022-05-13 13:20:10|800.6|800|800.6|800.2|800.6|800.2|800.6|800|1990
1652448020000|2022-05-13 13:20:20|800.8|800.4|800.8|800.2|801|800.4|800.6|800.2|320
1652448050000|2022-05-13 13:20:50|800.6|800|800.4|799.8|800.6|800.2|800.4|799.8|2264
1652448080000|2022-05-13 13:21:20|||||||||200
1652448150000|2022-05-13 13:22:30|800.2|799.6|799.6|799.2|800.2|799.6|799.2|799|2010
1652448160000|2022-05-13 13:22:40|799.8|799.4|799.8|799.4|799.8|799.4|799.6|799.2|656
1652448180000|2022-05-13 13:23:00|800.2|799.6|800.2|799.8|800.2|799.8|800|799.4|1807
1652448200000|2022-05-13 13:23:20|||||||||1753
1652448210000|2022-05-13 13:23:30|800.4|800|800.6|800.2|800.6|800.2|800.4|799.8|1510
1652448220000|2022-05-13 13:23:40|800.8|800.4|801.2|800.6|801.8|801.2|800.8|800.4|681
1652448230000|2022-05-13 13:23:50|801|800.2|800.6|800|801|800.2|800.2|800|1547
1652448240000|2022-05-13 13:24:00|800.8|800.2|801|800.4|801|800.4|800.8|800.2|400
1652448250000|2022-05-13 13:24:10|801.2|800.6|801.4|800.8|801.4|800.8|801.2|800.6|658
1652448260000|2022-05-13 13:24:20|801.8|801|801.8|801.2|801.8|801.4|801.8|801|1616
1652448270000|2022-05-13 13:24:30|801.6|801|801.8|801.4|801.8|801.4|801.6|801|1398
1652448280000|2022-05-13 13:24:40||801.2||801.2||801.2||801.2|494
1652448290000|2022-05-13 13:24:50|801.6|801|801.6|801|801.6|801|801.4|801|669
1652448320000|2022-05-13 13:25:20|801.4||801.6||801.6||801.4||0
1652448370000|2022-05-13 13:26:10|801.8|801.2|801.8|801.4|801.8|801.4|801.8|801.2|711
1652448380000|2022-05-13 13:26:20|802.2|801.6|804|803.2|804|803.2|802.2|801.6|3034
1652448400000|2022-05-13 13:26:40|803.8|803|803|802.6|803.8|803|802.8|802|2379
1652448410000|2022-05-13 13:26:50|803.2|802.8|802.6|801.8|803.2|802.8|802.4|801.6|4151
1652448420000|2022-05-13 13:27:00|802|801.6|802|801.6|802.6|801.8|802|801.2|1086
1652448430000|2022-05-13 13:27:10||801.8||801.8||801.8||801.8|299
1652448460000|2022-05-13 13:27:40|||||||||68
1652448470000|2022-05-13 13:27:50|802.2|802|802|801.6|802.6|802.2|802|801.6|3209
1652448480000|2022-05-13 13:28:00|802.4|801.4|802|801.6|802.4|801.6|801.8|801.2|2710
1652448490000|2022-05-13 13:28:10|||||||||486
1652448550000|2022-05-13 13:29:10|802.4|801.8|802|801.8|802.6|801.8|802|801.6|1725
1652448560000|2022-05-13 13:29:20|802.2|802|802|801.6|802.6|802.2|802|801.6|5757
1652448570000|2022-05-13 13:29:30|801.8|801.4|802|801.6|802|801.6|801.4|801.2|2983
1652448580000|2022-05-13 13:29:40|802.2|801.8|802|801.6|802.4|801.8|802|801.6|1098
1652448600000|2022-05-13 13:30:00|801.8|801.2|800.8|800|802|801.2|800.8|800|4979
1652448610000|2022-05-13 13:30:10|801|800.2|800.4|800|801.2|800.2|800.4|800|419
1652448620000|2022-05-13 13:30:20|800.6|800.2|800.8|800.2|800.8|800.4|800.6|800|3251
1652448650000|2022-05-13 13:30:50|801.2|800.4|802|801.4|802.4|801.8|801.2|800.2|14673
1652448660000|2022-05-13 13:31:00|802.2|801.6|802.8|802|802.8|802.2|802.2|801.4|11536
1652448670000|2022-05-13 13:31:10|803|802.2|803|802.2|803|802.2|803|802.2|0
1652448680000|2022-05-13 13:31:20|803.2|802.4|803|802.4|803.2|802.4|803|802.4|0
1652448690000|2022-05-13 13:31:30|802.8|802.2|803|802.4|803|802.4|802.8|802.2|1018
1652448700000|2022-05-13 13:31:40|803.2|802.6|803.4|802.8|804|803.4|803.2|802.6|1474
1652448720000|2022-05-13 13:32:00|803.6|803.4|804.6|804.2|804.8|804.2|803.6|802.8|14273
1652448730000|2022-05-13 13:32:10|805|804|805.6|804.8|805.6|804.8|805|803.8|170
1652448740000|2022-05-13 13:32:20|805.4|805|805.8|805|805.8|805|805.2|805|0
1652448760000|2022-05-13 13:32:40|805.6||805.6||805.8||805.6||1036
1652448780000|2022-05-13 13:33:00|805.8|805.2|806.4|805.8|806.6|806.2|805.8|805.2|1607
1652448790000|2022-05-13 13:33:10|806.6|806|809|808.2|809|808.6|806.6|806|13974
1652448800000|2022-05-13 13:33:20|808.8|808|809.8|809|809.8|809.4|808.4|808|6198
1652448810000|2022-05-13 13:33:30|810|809.2|810|809.4|810.2|809.4|810|809.2|0
1652448820000|2022-05-13 13:33:40|809.8|808.8|810.2|809.6|810.2|809.6|809.4|808.8|1191
1652448830000|2022-05-13 13:33:50|810|809.8|810.2|809.4|810.2|809.8|809.6|809.2|1281
1652448840000|2022-05-13 13:34:00|810|808.6|808|807.2|810|809.2|808|807.2|3214
1652448850000|2022-05-13 13:34:10|807.6|807|806.8|806.2|807.6|807|806.8|806.2|0
1652448860000|2022-05-13 13:34:20|807|806.4|806.8|806.2|807.4|807|806.6|806.2|3029
1652448870000|2022-05-13 13:34:30||806.4||806.4||806.4||806.4|0
1652448880000|2022-05-13 13:34:40|806.6|806.2|806.8|806.2|806.8|806.2|806.6|806.2|1213
1652448900000|2022-05-13 13:35:00|806.6|805.8|805.2|804.6|806.6|805.8|805.2|804.4|2188
1652448910000|2022-05-13 13:35:10|805|804.4|805.2|804.4|805.2|804.8|804.6|804|789
1652448920000|2022-05-13 13:35:20|805|804.6|804.6|803.8|805.2|804.6|804.6|803.8|1337
1652448930000|2022-05-13 13:35:30|804.4|804|804.2|803.6|804.4|804|804|803.2|3544
1652448950000|2022-05-13 13:35:50|804|803.2|803|802.6|804|803.2|803|802.4|880
1652448960000|2022-05-13 13:36:00||802.2||802.4||802.4||802.2|0
1652448970000|2022-05-13 13:36:10|803.2|802.6|803.4|803|803.4|803|803.2|802.6|1053
1652448980000|2022-05-13 13:36:20|803.8|803.2|804.4|803.6|804.4|804|803.4|803.2|5100
1652448990000|2022-05-13 13:36:30|804.8|803.8|805.2|804.6|805.2|804.8|804.4|803.8|2469
1652449000000|2022-05-13 13:36:40||804.4||804.6||804.6||804.4|0
1652449010000|2022-05-13 13:36:50|805||805||805||805||0
1652449020000|2022-05-13 13:37:00|804.8|804.2|805.2|804.4|805.2|804.6|804.6|804.2|1451
1652449030000|2022-05-13 13:37:10|805.6|804.6|806.2|805.4|806.2|805.6|805.6|804.6|1646
1652449040000|2022-05-13 13:37:20|806.4|805.6|806.2|805.6|806.6|806.2|806.2|805.4|1978
1652449050000|2022-05-13 13:37:30|806|805.4|805.6|805|806|805.4|805.6|805|1110
1652449060000|2022-05-13 13:37:40|805.4|804.8|805.6|805|805.6|805|805.2|804.8|1934
1652449080000|2022-05-13 13:38:00|805.4|804.6|805.6|805|805.6|805|805.2|804.6|619
1652449090000|2022-05-13 13:38:10|805.8|805.2|807.2|806.4|807.4|806.8|805.8|805.2|2456
1652449100000|2022-05-13 13:38:20|807|806.2|806.8|806|807|806.2|806.6|806|0
1652449110000|2022-05-13 13:38:30|806.6||806.6||806.6||806.2||243
1652449120000|2022-05-13 13:38:40|806.4|806.2|806.8|806.4|806.8|806.4|806.4|806.2|1677
1652449130000|2022-05-13 13:38:50|806.6|806.2|806.4|806|806.6|806.4|806.2|806|266
1652449150000|2022-05-13 13:39:10|806.2|805.8|805.6|805|806.2|805.8|805.4|804.6|2627
1652449160000|2022-05-13 13:39:20|805.8|805.2|806.4|806|806.6|806.2|805.6|805|3492
1652449170000|2022-05-13 13:39:30|806.2|806.2|806.2|805.6|806.2|806.2|806.2|805.6|1102
1652449180000|2022-05-13 13:39:40|806.4|805.8|806.8|806|807.2|806.6|806.4|805.8|1428
1652449190000|2022-05-13 13:39:50|806.6|805.8|806.2|805.6|806.6|806|806|805.2|1377
1652449200000|2022-05-13 13:40:00|806.4|805.4|806.6|806|806.6|806|806.4|805.4|1350
1652449210000|2022-05-13 13:40:10|806.8|806.4|806.8|806.2|807|806.6|806.8|806|1799
1652449220000|2022-05-13 13:40:20|807.4|806.4|807.2|806.8|807.4|806.8|806.8|806.4|252
1652449230000|2022-05-13 13:40:30|806.8|806.6|807.6|807|807.8|807.4|806.8|806.6|1953
1652449240000|2022-05-13 13:40:40|807.8|807.2|807.8|807.2|808|807.4|807.8|807.2|337
1652449270000|2022-05-13 13:41:10|808|807.4|809|808.4|809.2|808.6|808|807.4|2390
1652449290000|2022-05-13 13:41:30|809.4|808.6|809.6|809|810|809.6|809.4|808.6|1373
1652449300000|2022-05-13 13:41:40|809.8|809.2|809.8|809.4|809.8|809.6|809.8|809.2|1060
1652449310000|2022-05-13 13:41:50|809.6|809|809.2|808.8|809.6|809|809.2|808.6|1877
1652449320000|2022-05-13 13:42:00|809.4|809|809|808.6|809.6|809.2|809|808.6|1440
1652449330000|2022-05-13 13:42:10|809.4|808.8|809.4|808.6|809.6|808.8|809|808.6|1142
1652449340000|2022-05-13 13:42:20|809.6|808.8|809|808.6|809.6|808.8|809|808.6|116
1652449350000|2022-05-13 13:42:30|808.8|808.4|809.2|808.6|809.2|808.6|808.8|808.4|984
1652449360000|2022-05-13 13:42:40|809|808.4|808.8|808.4|809|808.4|808.8|808.4|245
1652449370000|2022-05-13 13:42:50|808.6|808.2|809|808.6|809|808.6|808.6|808.2|583
1652449380000|2022-05-13 13:43:00|809.2|808.8|810.8|810.2|810.8|810.2|809.2|808.6|3514
1652449390000|2022-05-13 13:43:10|810.6||810.6||810.8||810.4||1064
1652449400000|2022-05-13 13:43:20|810.8|810.4|810.8|810.2|810.8|810.4|810.8|810.2|227
1652449410000|2022-05-13 13:43:30|811|810.4|811|810.6|811|810.6|811|810.4|559
1652449420000|2022-05-13 13:43:40|810.8|810.4|811|810.4|811|810.8|810.8|810.4|775
1652449430000|2022-05-13 13:43:50|811.4|810.6|811.2|810.6|811.4|810.8|811.2|810.6|139
1652449440000|2022-05-13 13:44:00|811.4|810.8|811.8|811.2|812|811.2|811.4|810.8|2479
1652449450000|2022-05-13 13:44:10|812|811.4|812|811.8|812.2|811.8|812|811.4|289
1652449460000|2022-05-13 13:44:20|811.8|811.6|811.8|811.2|811.8|811.6|811.8|811|6747
1652449470000|2022-05-13 13:44:30|811.6|811|811.4|811|811.6|811|811.2|811|1619
1652449480000|2022-05-13 13:44:40|811.2|810.6|811.6|811|811.6|811.2|810.8|810.4|4450
1652449500000|2022-05-13 13:45:00|811.8|811.2|812|811.4|812|811.4|811.6|811.2|359
1652449510000|2022-05-13 13:45:10|812.2|811.6|812.6|812.2|812.6|812.2|812|811.6|3416
1652449520000|2022-05-13 13:45:20|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.6|326
1652449530000|2022-05-13 13:45:30|812.6|812|812.8|812.2|813|812.4|812.6|812|586
1652449540000|2022-05-13 13:45:40||812||812||812||812|0
1652449550000|2022-05-13 13:45:50|813|812.2|813|812.4|813|812.4|812.8|812.2|0
1652449560000|2022-05-13 13:46:00|812.8|812|812.8|812|812.8|812|812.6|812|361
1652449570000|2022-05-13 13:46:10|812.6|811.8|812.4|811.8|812.6|811.8|812.4|811.8|828
1652449580000|2022-05-13 13:46:20|812.6|812|813.2|813|813.8|813.4|812.6|812|5688
1652449590000|2022-05-13 13:46:30|813.6|812.8|813.6|812.8|814|813.2|813.4|812.8|412
1652449600000|2022-05-13 13:46:40|813.4||813.4||813.4||813.2||0
1652449610000|2022-05-13 13:46:50||813||813||813||813|0
1652449620000|2022-05-13 13:47:00|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|22
1652449630000|2022-05-13 13:47:10|813.6|813|814.4|813.8|814.6|813.8|813.6|813|2430
1652449640000|2022-05-13 13:47:20|814.2|813.6|813.6|813|814.2|813.8|813.4|813|1650
1652449650000|2022-05-13 13:47:30|813.4|812.8|813.2|812.8|813.4|812.8|813.2|812.8|1147
1652449660000|2022-05-13 13:47:40|813|812.6|812.6|812|813.2|812.8|812.4|812|2615
1652449670000|2022-05-13 13:47:50|812.8|812.2|813.2|812.8|813.2|812.8|812.8|812.2|629
1652449680000|2022-05-13 13:48:00|813.6|813|813.6|813.2|813.8|813.2|813.6|812.8|1041
1652449690000|2022-05-13 13:48:10|813.4|813|813.4|812.6|813.6|813|813.2|812.4|1063
1652449700000|2022-05-13 13:48:20|813.2||813.2||813.2||813.2||0
1652449710000|2022-05-13 13:48:30|813|812.4|812.8|812.6|813|812.6|812.8|812.4|635
1652449720000|2022-05-13 13:48:40|813|812.8|813.4|812.6|813.4|812.8|813|812.6|1307
1652449730000|2022-05-13 13:48:50|813.2||813.2||813.2||813.2||0
1652449740000|2022-05-13 13:49:00|813.4|812.8|813.4|813|813.4|813|813.4|812.8|644
1652449750000|2022-05-13 13:49:10|813.6|813.2|813.4|812.8|813.6|813.2|813.2|812.8|650
1652449760000|2022-05-13 13:49:20|813.6|813|814.2|813.8|814.2|813.8|813.6|813|1295
1652449770000|2022-05-13 13:49:30|814.4|814|814|813.4|814.6|814|813.6|813.2|1064
1652449780000|2022-05-13 13:49:40|813.8|813.2|813.6|813|813.8|813.2|813.4|812.8|2642
1652449790000|2022-05-13 13:49:50|813.8||813.6||813.8||813.6||0
1652449800000|2022-05-13 13:50:00|813.4|812.8|813.2|812.8|813.4|812.8|813.2|812.8|188
1652449810000|2022-05-13 13:50:10|813.6|813|814.6|814|814.6|814|813.6|813|1051
1652449820000|2022-05-13 13:50:20|814.4|814.2|814|813.4|814.4|814.2|814|813.2|569
1652449830000|2022-05-13 13:50:30|814.2|813.2|814.4|813.6|814.4|813.6|814.2|813.2|0
1652449850000|2022-05-13 13:50:50|814.2|813.4|814.4|813.8|814.4|813.8|814.2|813.4|271
1652449860000|2022-05-13 13:51:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|100
1652449870000|2022-05-13 13:51:10|814|813.8|814|813.6|814|813.8|814|813.6|287
1652449930000|2022-05-13 13:52:10||813.8||813.6||813.8||813.6|244
1652449940000|2022-05-13 13:52:20|813.8|813.8|814.4|814|814.4|814|813.8|813.8|4713
1652449950000|2022-05-13 13:52:30||814.2||814.2||814.2||814|10
1652449960000|2022-05-13 13:52:40|814.6|814|814.4|814|814.6|814|814.4|814|734
1652449970000|2022-05-13 13:52:50|814.2|813.8|814.4|813.8|814.4|813.8|814|813.6|1231
1652449980000|2022-05-13 13:53:00||814||814||814||814|0
1652449990000|2022-05-13 13:53:10|814.6|814.2|815|814.6|815|814.6|814.6|814.2|1680
1652450000000|2022-05-13 13:53:20|815.2|814.8|815|814.4|815.2|814.8|814.8|814.2|2457
1652450020000|2022-05-13 13:53:40|815.2|814.6|815.2|814.8|815.4|814.8|815.2|814.6|1349
1652450030000|2022-05-13 13:53:50|815.4|815|815.4|815.2|815.4|815.2|815.4|815|312
1652450040000|2022-05-13 13:54:00|815.8||815.6||815.8||815.6||0
1652450050000|2022-05-13 13:54:10|815.8|815|814.8|814.4|815.8|815.2|814.6|814.4|3357
1652450060000|2022-05-13 13:54:20|814.6|814.2|814.2|813.8|815|814.6|814.2|813.8|2610
1652450070000|2022-05-13 13:54:30|814.4|814|814.6|814|814.6|814|814.2|813.8|690
1652450080000|2022-05-13 13:54:40|814.4||814.4||814.4||814.4||0
1652450100000|2022-05-13 13:55:00|814.2|813.6|813.6|813.2|814.2|813.6|812.8|812|6142
1652450110000|2022-05-13 13:55:10||813||813||813||813|507
1652450120000|2022-05-13 13:55:20|813.4||813.4||813.4||813.4||0
1652450150000|2022-05-13 13:55:50|813.2|812.8|812.4|811.8|813.2|812.8|812.2|811.8|3012
1652450160000|2022-05-13 13:56:00|812.2|811.6|811.2|810.6|812.2|811.8|811.2|810.6|1293
1652450170000|2022-05-13 13:56:10|811|810.4|810.6|810.2|811|810.4|810.6|810.2|0
1652450180000|2022-05-13 13:56:20|810.4|809.8|810.8|810.2|810.8|810.2|810.4|809.6|2246
1652450190000|2022-05-13 13:56:30|811.2|810.4|811.6|810.8|811.6|811|811.2|810.4|3024
1652450200000|2022-05-13 13:56:40|811.4|811|811.2|810.6|811.4|811|811.2|810.6|22
1652450220000|2022-05-13 13:57:00|811|810.4|811.2|810.6|811.4|810.8|810.4|810|5458
1652450230000|2022-05-13 13:57:10|811.4|810.8|812|811.4|812.4|811.8|811.4|810.8|2375
1652450240000|2022-05-13 13:57:20|811.8|811.2|811.6|811|811.8|811.2|811.6|811|710
1652450250000|2022-05-13 13:57:30|811.4|810.8|811.4|811|811.6|811|810.6|810.4|2338
1652450260000|2022-05-13 13:57:40|811.8|811.2|812|811.6|812|811.6|811.8|811.2|628
1652450270000|2022-05-13 13:57:50||811.8||811.6||811.8||811.6|283
1652450310000|2022-05-13 13:58:30|811.8|811.4|811.8|811.4|812|811.4|811.8|811.4|482
1652450320000|2022-05-13 13:58:40|812.2|811.8|811.8|811.4|812.2|811.8|811.8|811.4|862
1652450340000|2022-05-13 13:59:00|811.6|811.2|811.6|810.8|811.8|811.4|811.6|810.8|2153
1652450350000|2022-05-13 13:59:10|811.4||811.2||811.6||811.2||256
1652450360000|2022-05-13 13:59:20|||||||||792
1652450380000|2022-05-13 13:59:40|811|810.6|809.8|809.4|811|810.8|809.8|809.4|1597
1652450390000|2022-05-13 13:59:50|809.6|808.8|809.2|808.8|809.6|808.8|809.2|808.8|564
1652450400000|2022-05-13 14:00:00|809.4|809|809|807.8|809.4|809|809|807.6|3234
1652450410000|2022-05-13 14:00:10||808||807.8||808.2||807.8|0
1652450420000|2022-05-13 14:00:20||808||808||808||807.8|0
1652450460000|2022-05-13 14:01:00|809.2|808.2|808.8|808.2|809.4|809|808.8|808.2|2203
1652450470000|2022-05-13 14:01:10|808.6|808|807.2|806.6|808.6|808|807.2|806.6|2675
1652450480000|2022-05-13 14:01:20|807|806.4|806.4|805.8|807|806.4|806.4|805.8|347
1652450490000|2022-05-13 14:01:30|806.2|805.4|805.2|804.4|806.2|805.4|805.2|804.2|846
1652450520000|2022-05-13 14:02:00|805|804.6|805|804.4|805.2|804.8|805|804.4|3270
1652450530000|2022-05-13 14:02:10|804.8|804.6|804.8|804.4|805|804.6|804.6|804.2|1518
1652450540000|2022-05-13 14:02:20|804.6|804.6|804.8|804.4|806.4|805.6|804.6|804.2|8613
1652450550000|2022-05-13 14:02:30|805.2|804.6|805|804.6|805.8|805.2|805|804.6|2492
1652450560000|2022-05-13 14:02:40|805.4|804.8|804.8|804.4|805.6|805.2|804.8|804.4|3028
1652450570000|2022-05-13 14:02:50|804.6|804.2|804.8|804.4|804.8|804.4|804.6|804.2|328
1652450580000|2022-05-13 14:03:00|805.4|804.6|805.4|805|805.4|805|805.2|804.4|3727
1652450590000|2022-05-13 14:03:10|805.2|804.6|805.2|804.6|805.4|805|805.2|804.4|693
1652450600000|2022-05-13 14:03:20|805|804.4|804.8|804.6|805|804.6|804.6|804.2|1870
1652450610000|2022-05-13 14:03:30|804.6|804.4|804.6|804|804.6|804.4|804.2|804|1442
1652450630000|2022-05-13 14:03:50|804.8|804.2|805|804.6|805|804.8|804.8|804|2727
1652450640000|2022-05-13 14:04:00|805.2|804.8|805.2|804.4|805.2|805|804.8|804.2|2098
1652450650000|2022-05-13 14:04:10|805|804.8|804.6|804|805|804.8|804.6|804|2690
1652450660000|2022-05-13 14:04:20|804.4|804.4|803.8|803|804.6|804.4|803.8|803|2660
1652450670000|2022-05-13 14:04:30|803.6|803.2|803.6|803.2|803.6|803.2|803.4|803.2|365
1652450680000|2022-05-13 14:04:40|803.8|803|803.8|803.2|803.8|803.6|803.6|803|1731
1652450700000|2022-05-13 14:05:00||803||803.2||803.2||803|260
1652450710000|2022-05-13 14:05:10|804.2|803.4|804.2|803.8|804.2|803.8|803.8|803.4|1212
1652450720000|2022-05-13 14:05:20|804|803.4|803.8|803.2|804.2|803.6|803.8|803.2|1856
1652450730000|2022-05-13 14:05:30|803.6|803|804|803.4|804|803.4|803.4|803|1005
1652450740000|2022-05-13 14:05:40||803.6||803.6||803.8||803.6|886
1652450750000|2022-05-13 14:05:50|804.2|803.4|804.2|803.8|804.2|803.8|804.2|803.4|370
1652450760000|2022-05-13 14:06:00||803.6||803.6||803.6||803.4|0
1652450770000|2022-05-13 14:06:10|804|803.4|803.6|803.2|804|803.4|803.6|803.2|1404
1652450790000|2022-05-13 14:06:30|803.8|803.4|804.2|803.6|804.2|803.8|803.8|803.4|1539
1652450800000|2022-05-13 14:06:40|804.4|803.8|804.2|803.8|804.4|804|804.2|803.8|1815
1652450810000|2022-05-13 14:06:50|804.4||804.4||804.4||804.4||1208
1652450820000|2022-05-13 14:07:00|804.6|804|805.4|804.8|805.4|805|804.6|804|2119
1652450830000|2022-05-13 14:07:10||805||805||805||805|0
1652450840000|2022-05-13 14:07:20|805.2|804.6|804.8|804.2|805.2|804.8|804.6|803.8|1914
1652450850000|2022-05-13 14:07:30|804.6|803.8|803.8|803.6|804.6|804.2|803.8|803.6|1128
1652450860000|2022-05-13 14:07:40||803||803||803||802.8|753
1652450870000|2022-05-13 14:07:50|804|803.2|803.8|803|804|803.6|803.8|803|914
1652450880000|2022-05-13 14:08:00|803.6|802.8|803.2|802.8|803.6|802.8|803|802.4|1646
1652450890000|2022-05-13 14:08:10|803.4|803|803.6|803.2|803.8|803.4|803.4|803|1560
1652450910000|2022-05-13 14:08:30|803.8|803.4|804.2|803.8|804.2|803.8|803.8|803.4|2678
1652450920000|2022-05-13 14:08:40|804.6|804|804.4|803.8|804.6|804|804.2|803.8|2402
1652450930000|2022-05-13 14:08:50|804.2|803.6|804.2|803.6|804.2|803.6|804|803.6|324
1652450940000|2022-05-13 14:09:00|804|803.4|803.6|802.8|804|803.4|803.6|802.8|859
1652450950000|2022-05-13 14:09:10|803.4|802.4|802.8|802.2|803.4|802.8|802.6|802.2|1814
1652450960000|2022-05-13 14:09:20|802.6|802.4|802.8|802.2|802.8|802.4|802.6|802.2|245
1652450970000|2022-05-13 14:09:30|802.6|802|802.8|802|802.8|802.2|802.2|801.8|767
1652450980000|2022-05-13 14:09:40|802.6||802.8||802.8||802.6||0
1652451000000|2022-05-13 14:10:00||802.2||802.2||802.2||802.2|0
1652451010000|2022-05-13 14:10:10|803|802.4|803.4|803|803.4|803|803|802.4|3988
1652451020000|2022-05-13 14:10:20|803.2|802.8|801.8|801.2|803.2|802.8|801.6|801.2|2631
1652451030000|2022-05-13 14:10:30|802|801.4|802.4|801.8|802.4|802|802|801.2|1309
1652451050000|2022-05-13 14:10:50|802.2|801.6|801.8|801.2|802.2|801.6|801.6|801.2|1259
1652451060000|2022-05-13 14:11:00|802|801.4|802.2|801.6|802.2|801.6|802|801.4|380
1652451080000|2022-05-13 14:11:20|802|801.4|802|801.4|802|801.4|802|801.4|240
1652451090000|2022-05-13 14:11:30|801.8|801.6|801.4|801|802|801.6|801.2|801|3068
1652451100000|2022-05-13 14:11:40|801.8|801.2|801.8|801.4|802|801.6|801.6|801.2|2802
1652451110000|2022-05-13 14:11:50|802|801.6|802.2|801.8|802.2|801.8|802|801.6|1401
1652451120000|2022-05-13 14:12:00|802|801.6|802|801.2|802|801.6|802|801.2|14
1652451130000|2022-05-13 14:12:10|801.8|801|801.6|801.2|801.8|801.2|801.6|801|0
1652451140000|2022-05-13 14:12:20|801.4|801|801|800.4|801.4|801|801|800.2|1740
1652451160000|2022-05-13 14:12:40||800.6||800.6||800.6||800.6|0
1652451170000|2022-05-13 14:12:50|800.8|800.4|800.8|800.4|800.8|800.4|800.6|800|757
1652451180000|2022-05-13 14:13:00|800.6|800.2|800.4|800|800.6|800.2|800.4|800|322
1652451190000|2022-05-13 14:13:10|800.6|800.2|800.8|800|800.8|800.4|800.6|800|1401
1652451200000|2022-05-13 14:13:20|800.6|799.8|800.4|800|800.6|800|800.2|799.8|1649
1652451210000|2022-05-13 14:13:30|800.6|800.2|801.6|801|801.6|801.2|800.6|800|11119
1652451220000|2022-05-13 14:13:40|802|801.2|802.2|801.8|802.2|801.8|802|801.2|2672
1652451230000|2022-05-13 14:13:50|802|801.4|801.8|801.2|802|801.8|801.8|801.2|695
1652451240000|2022-05-13 14:14:00||801.4||801.2||801.6||801.2|203
1652451250000|2022-05-13 14:14:10||801.4||801||801.6||801|34
1652451260000|2022-05-13 14:14:20||801.2||801.2||801.2||801.2|0
1652451270000|2022-05-13 14:14:30|802|801.4|802|801.6|802|801.8|802|801.4|330
1652451280000|2022-05-13 14:14:40|802.2|801.4|803.4|802.8|804.4|804|802.2|801.4|14763
1652451290000|2022-05-13 14:14:50|803.2|802.4|802.4|801.8|803.2|802.4|802.4|801.6|1392
1652451300000|2022-05-13 14:15:00|802.2|801.6|801.2|800.6|802.2|801.6|801.2|800.6|2297
1652451320000|2022-05-13 14:15:20|801|800.8|801.4|801|801.6|801.2|800.8|800.8|4106
1652451330000|2022-05-13 14:15:30|801.6|801.2|801.8|801.4|801.8|801.4|801.6|801.2|963
1652451340000|2022-05-13 14:15:40|||||||||539
1652451350000|2022-05-13 14:15:50|802.2|801.6|802.2|801.8|802.2|801.8|802.2|801.6|924
1652451360000|2022-05-13 14:16:00|802.6|802|802.4|802|802.6|802|802.4|801.8|2808
1652451370000|2022-05-13 14:16:10|802.6|801.8|802.4|801.8|802.6|802|802.2|801.8|1511
1652451380000|2022-05-13 14:16:20|802.2|801.6|802.8|802|802.8|802|801.6|801|1256
1652451400000|2022-05-13 14:16:40||802.2||802||802.2||802|0
1652451420000|2022-05-13 14:17:00|803|802.2|803|802.6|803|802.6|803|802.2|544
1652451430000|2022-05-13 14:17:10|803.4|802.8|803.4|802.8|803.4|803|803.4|802.8|275
1652451440000|2022-05-13 14:17:20|803.6|803|803.4|802.6|803.6|803.2|803.4|802.6|1723
1652451470000|2022-05-13 14:17:50|803.2||803.2||803.2||803.2||0
1652451480000|2022-05-13 14:18:00|803|802.8|803|802.6|803.4|802.8|802.8|802.6|1977
1652451490000|2022-05-13 14:18:10|803.2|802.8|803.4|803|803.4|803|803.2|802.8|308
1652451500000|2022-05-13 14:18:20|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|232
1652451520000|2022-05-13 14:18:40|803.4|802.8|804.2|803.8|804.2|803.8|803.4|802.8|3912
1652451530000|2022-05-13 14:18:50|804.6|804|804.8|804.2|804.8|804.4|804.6|804|580
1652451540000|2022-05-13 14:19:00|804.6|804|804|803.2|804.6|804.2|803.8|803|4494
1652451550000|2022-05-13 14:19:10||803.4||803.4||803.4||803.2|0
1652451560000|2022-05-13 14:19:20|804.4|803.6|804.4|803.8|804.4|803.8|804.4|803.6|171
1652451570000|2022-05-13 14:19:30|804.2|803.4|804.2|803.2|804.2|803.4|804|803.2|296
1652451580000|2022-05-13 14:19:40|804.4|803.4|804.2|803.4|804.4|803.4|804.2|803.4|0
1652451590000|2022-05-13 14:19:50||803.6||803.6||803.6||803.6|0
1652451600000|2022-05-13 14:20:00|804.6|803.8|804.8|804.4|804.8|804.6|804.2|803.8|4230
1652451610000|2022-05-13 14:20:10|804.6|804.2|805|804.8|805|804.8|804.4|804|3358
1652451620000|2022-05-13 14:20:20|805.2|804.6|805|804.4|805.2|804.8|804.6|804|6735
1652451630000|2022-05-13 14:20:30|805.4|804.6|805.2|804.6|805.4|804.8|805.2|804.6|2842
1652451640000|2022-05-13 14:20:40|||||||||120
1652451650000|2022-05-13 14:20:50||804.8||804.6||804.8||804.6|0
1652451670000|2022-05-13 14:21:10|805.4|804.8|805.2|804.8|805.6|805.2|805.2|804.6|797
1652451680000|2022-05-13 14:21:20|805.4|805|805.4|804.8|805.4|805|805.4|804.8|113
1652451700000|2022-05-13 14:21:40|805.2|804.6|805|804.6|805.2|804.6|804.6|804.4|3833
1652451710000|2022-05-13 14:21:50|805.2||805.2||805.4||805.2||0
1652451720000|2022-05-13 14:22:00|805.6|804.8|805.6|804.8|805.6|804.8|805.6|804.8|500
1652451730000|2022-05-13 14:22:10|806.2|805|805.2|804.6|806.4|805.6|805.2|804.6|2677
1652451740000|2022-05-13 14:22:20|805.4|804.8|805.4|804.8|805.4|805|805.4|804.8|122
1652451750000|2022-05-13 14:22:30|805.2||805.2||805.2||805.2||0
1652451760000|2022-05-13 14:22:40|805.4|804.6|805.2|804.6|805.4|804.6|805.2|804.6|689
1652451770000|2022-05-13 14:22:50|805|804.4|805.2|804.6|805.2|804.6|804.8|804.4|560
1652451780000|2022-05-13 14:23:00|805|804.4|805.2|804.6|805.4|804.8|804.4|803.8|2688
1652451800000|2022-05-13 14:23:20|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|0
1652451810000|2022-05-13 14:23:30|805.6|805|805.6|804.8|805.6|805|805.4|804.8|0
1652451820000|2022-05-13 14:23:40|805.4||805.4||805.4||805.4||0
1652451830000|2022-05-13 14:23:50|805.6||805.4||805.6||805.4||0
1652451840000|2022-05-13 14:24:00|805.2|804.6|805|804.6|805.2|804.6|804.8|804.6|496
1652451850000|2022-05-13 14:24:10|804.8|804.4|804.8|804.4|804.8|804.4|804.6|804.4|528
1652451860000|2022-05-13 14:24:20|804.6|804.2|804.8|804.4|804.8|804.4|804.2|803.8|3805
1652451870000|2022-05-13 14:24:30||804.6||804.6||804.6||804.4|412
1652451880000|2022-05-13 14:24:40|805|804.8|805|804.8|805.4|804.8|805|804.6|1619
1652451890000|2022-05-13 14:24:50|805.4|805|804.2|803.6|805.4|805|804.2|803.6|2612
1652451900000|2022-05-13 14:25:00|804.4|803.8|804.8|804|804.8|804|804.4|803.8|868
1652451910000|2022-05-13 14:25:10|804.6|803.8|804.4|803.8|804.6|803.8|804.4|803.8|0
1652451940000|2022-05-13 14:25:40|804.6|804|804.8|804.4|804.8|804.4|804.6|804|1405
1652451950000|2022-05-13 14:25:50|805.2|804.6|805.2|804.8|805.2|804.8|805.2|804.6|1446
1652451960000|2022-05-13 14:26:00|805.4|805|805.6|805|805.6|805.2|805.4|805|969
1652451970000|2022-05-13 14:26:10|805.8|805.2|805.6|805|806|805.6|805.6|805|946
1652451980000|2022-05-13 14:26:20|805.8|804.8|805.2|804.6|805.8|804.8|805|804.6|515
1652452000000|2022-05-13 14:26:40|805|804.8|805.2|804.8|805.2|804.8|805|804.8|39
1652452010000|2022-05-13 14:26:50|805|804.6|805|804.6|805|804.6|805|804.6|215
1652452020000|2022-05-13 14:27:00|804.8|804.4|804.6|803.8|804.8|804.4|804.4|803.8|661
1652452030000|2022-05-13 14:27:10|804.4|803.6|803.6|803.2|804.6|803.6|803.6|803|1220
1652452040000|2022-05-13 14:27:20|803.4|803|803.4|802.8|803.6|803.2|803.4|802.8|1087
1652452050000|2022-05-13 14:27:30|803.2|802.6|802.6|802.2|803.2|802.6|802.6|802.2|3354
1652452060000|2022-05-13 14:27:40|802.8|802.4|802.2|801.6|803|802.6|801.6|801|22935
1652452070000|2022-05-13 14:27:50|802|801.8|802.8|802.4|802.8|802.4|802|801.6|29185
1652452080000|2022-05-13 14:28:00|803|802.6|803.4|802.8|803.6|803|803|802.6|3966
1652452090000|2022-05-13 14:28:10|803.2|802.6|803.2|802.4|803.2|802.6|802.6|802.2|5024
1652452100000|2022-05-13 14:28:20||802.6||802.4||802.6||802.4|0
1652452110000|2022-05-13 14:28:30|803||803||803||802.8||465
1652452120000|2022-05-13 14:28:40|802.8||802.8||802.8||802.8||0
1652452130000|2022-05-13 14:28:50|||||||||63
1652452140000|2022-05-13 14:29:00|802.6|802.2|802.2|801.8|802.6|802.2|802.2|801.6|3938
1652452150000|2022-05-13 14:29:10|802.4|801.6|802.2|801.4|802.4|801.6|802|801.2|1007
1652452160000|2022-05-13 14:29:20||801.6||801.8||801.8||801.6|0
1652452170000|2022-05-13 14:29:30|802|801.6|801.8|801.6|802.2|801.8|801.8|801.6|1562
1652452180000|2022-05-13 14:29:40|801.6|801.2|801.4|801|801.6|801.2|801.4|801|1440
1652452190000|2022-05-13 14:29:50|801.2|800.8|801.2|800.8|801.4|800.8|801.2|800.8|757
1652452200000|2022-05-13 14:30:00|801|800.6|801.4|801|801.4|801|801|800.6|743
1652452210000|2022-05-13 14:30:10|801.6|801.2|802.6|802|802.6|802.2|801.6|801.2|8626
1652452220000|2022-05-13 14:30:20|802.4|801.8|802.2|801.6|802.4|801.8|802.2|801.6|329
1652452230000|2022-05-13 14:30:30|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1652452240000|2022-05-13 14:30:40||801.6||801.6||801.6||801.6|0
1652452250000|2022-05-13 14:30:50||801.8||801.8||801.8||801.8|0
1652452270000|2022-05-13 14:31:10|802.6|802|802.4|802|803|802.8|802.2|801.6|2372
1652452290000|2022-05-13 14:31:30|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|303
1652452320000|2022-05-13 14:32:00|802|801.8|802.2|801.8|802.2|801.8|801.8|801.4|4194
1652452330000|2022-05-13 14:32:10|802||802.2||802.2||802||75
1652452350000|2022-05-13 14:32:30|802|801.6|802.2|801.6|802.2|801.6|802|801.6|51
1652452370000|2022-05-13 14:32:50|802.4|801.8|802.4|801.8|802.4|801.8|802.2|801.6|647
1652452380000|2022-05-13 14:33:00|802.6|802|802.8|802.2|802.8|802.4|802.6|802|1359
1652452390000|2022-05-13 14:33:10|802.6|802|802.2|801.8|802.6|802|802.2|801.8|1012
1652452400000|2022-05-13 14:33:20|802.4|802|803.6|803|803.6|803.2|802.4|802|4022
1652452410000|2022-05-13 14:33:30|803.4||803.6||803.6||803.4||1601
1652452420000|2022-05-13 14:33:40|803.4|802.8|802.6|802.2|803.6|803.2|802.6|802|8794
1652452430000|2022-05-13 14:33:50|803|802.4|803|802.4|803|802.4|803|802.4|1361
1652452440000|2022-05-13 14:34:00|802.8|802.2|801.8|801.2|802.8|802.2|801.4|801|5838
1652452450000|2022-05-13 14:34:10|801.6|801|801.6|801|801.6|801|801.6|801|0
1652452470000|2022-05-13 14:34:30|801.4||801.4||801.4||801.4||500
1652452500000|2022-05-13 14:35:00|801.6|801.2|801.8|801.2|802.2|801.6|801.6|801.2|6069
1652452510000|2022-05-13 14:35:10|801.6||801.6||801.6||801.6||845
1652452520000|2022-05-13 14:35:20|801.4|801|802.8|802.2|803|802.4|801.4|801|4223
1652452530000|2022-05-13 14:35:30|803|802.4|803|802.6|803|802.6|803|802.4|554
1652452540000|2022-05-13 14:35:40|802.8|802.4|803|802.4|803|802.4|802.8|802.4|622
1652452560000|2022-05-13 14:36:00|802.8|802.2|802.6|802.2|802.8|802.4|802.6|802.2|1104
1652452570000|2022-05-13 14:36:10|802.4|802|802.4|802|802.4|802|802.4|802|398
1652452580000|2022-05-13 14:36:20|802.6|802.2|802.6|802.2|802.6|802.2|802.6|802.2|172
1652452590000|2022-05-13 14:36:30||802.4||802.2||802.4||802.2|497
1652452600000|2022-05-13 14:36:40||802||802||802||802|556
1652452610000|2022-05-13 14:36:50|802.4|801.8|802.2|801.8|802.4|801.8|802.2|801.8|1139
1652452620000|2022-05-13 14:37:00|802.4|802|802.4|802|802.4|802|802.4|802|202
1652452630000|2022-05-13 14:37:10|802.2|801.8|802.4|801.8|802.4|801.8|802.2|801.8|106
1652452670000|2022-05-13 14:37:50|802.2|801.6|801.6|801.2|802.2|801.6|801.6|801|2175
1652452680000|2022-05-13 14:38:00|801.4|801|801.4|800.8|801.4|801|801|800.4|4415
1652452690000|2022-05-13 14:38:10|801.6|801|801.6|801|801.6|801.2|801.4|800.8|2372
1652452710000|2022-05-13 14:38:30|801.4|800.8|800.8|800.4|801.4|800.8|800.8|800.4|1118
1652452720000|2022-05-13 14:38:40|800.6|800.6|801|800.6|801|800.6|800.6|800.6|781
1652452730000|2022-05-13 14:38:50|800.8|800.4|801|800.4|801|800.4|800.8|800.4|382
1652452740000|2022-05-13 14:39:00|800.8||800.8||800.8||800.8||0
1652452750000|2022-05-13 14:39:10|801|800.6|801.2|800.8|801.2|800.8|801|800.6|1002
1652452760000|2022-05-13 14:39:20|801.4|801|801.6|801.2|801.6|801.2|801.4|801|1381
1652452770000|2022-05-13 14:39:30|||||||||627
1652452780000|2022-05-13 14:39:40|801.8|801.4|801.8|801.2|801.8|801.4|801.6|801.2|5646
1652452790000|2022-05-13 14:39:50|801.6|801|801|800.8|801.6|801.2|801|800.8|4129
1652452800000|2022-05-13 14:40:00||800.6||800.6||800.6||800.6|2
1652452820000|2022-05-13 14:40:20|801.2|800.8|801.4|801|801.4|801|801.2|800.8|1516
1652452830000|2022-05-13 14:40:30|801.6|801.2|801.2|800.6|801.6|801.2|801.2|800.6|779
1652452880000|2022-05-13 14:41:20||800.8||800.8||800.8||800.8|0
1652452900000|2022-05-13 14:41:40|801.4|801|801.8|801.2|801.8|801.2|801.4|801|396
1652452930000|2022-05-13 14:42:10|||||||||468
1652452940000|2022-05-13 14:42:20|801.6||801.6||801.6||801.6||0
1652452950000|2022-05-13 14:42:30|||||||||157
1652452960000|2022-05-13 14:42:40|801.8|801.4|803|802.4|803|802.4|801.8|801.4|5970
1652452970000|2022-05-13 14:42:50|802.8|802.6|803.6|803.2|804|803.4|802.8|802.4|4031
1652452980000|2022-05-13 14:43:00|803.4|803|803.2|802.8|803.6|803|803.2|802.8|3449
1652452990000|2022-05-13 14:43:10|803|802.4|803.4|802.8|803.4|802.8|802.6|802.4|1811
1652453000000|2022-05-13 14:43:20|803.6||803.6||803.6||803.6||33
1652453010000|2022-05-13 14:43:30|803.4||803.4||803.4||803.4||690
1652453030000|2022-05-13 14:43:50|803.2||803.4||803.4||803.2||1674
1652453040000|2022-05-13 14:44:00|803.2|803|803.4|802.8|803.6|803.2|802.8|802.6|3845
1652453050000|2022-05-13 14:44:10|803.6||803.4||803.6||803.4||174
1652453060000|2022-05-13 14:44:20|803.6|803|803.6|803|803.6|803|803.6|803|0
1652453070000|2022-05-13 14:44:30|803.8|803.2|803.8|803.4|803.8|803.4|803.8|803.2|907
1652453080000|2022-05-13 14:44:40|803.6|803.2|803.6|803.2|803.6|803.2|803.6|803.2|0
1652453090000|2022-05-13 14:44:50|803.4|803.4|803.2|802.8|803.6|803.4|803|802.6|5753
1652453100000|2022-05-13 14:45:00|803|802.6|803.6|803|803.6|803|803|802.6|695
1652453120000|2022-05-13 14:45:20|803.4|802.8|802.8|802.2|803.4|802.8|802.6|801.8|4256
1652453140000|2022-05-13 14:45:40|803|802.4|803|802.4|803|802.6|803|802.4|43
1652453150000|2022-05-13 14:45:50|802.8|802.2|802.4|801.8|802.8|802.4|802|801.4|5581
1652453180000|2022-05-13 14:46:20|802.2||802.2||802.2||802.2||575
1652453200000|2022-05-13 14:46:40||802||801.8||802||801.8|36
1652453210000|2022-05-13 14:46:50|802|801.6|802|801.6|802|801.6|802|801.6|968
1652453220000|2022-05-13 14:47:00|802.2|801.8|802.8|802.2|802.8|802.4|802|801.8|3369
1652453230000|2022-05-13 14:47:10|802.6|802.4|803.4|802.8|803.4|802.8|802.6|802.4|1765
1652453240000|2022-05-13 14:47:20|803.2|803|803.4|803.2|803.4|803.2|803.2|803|465
1652453250000|2022-05-13 14:47:30|||||||||131
1652453260000|2022-05-13 14:47:40|803.6|803.4|803.6|803.2|803.8|803.4|803.6|803.2|667
1652453270000|2022-05-13 14:47:50|803.8|803.4|803.4|802.6|804|803.4|803.2|802.6|1182
1652453280000|2022-05-13 14:48:00|803.6|803|803.6|803|803.6|803.2|803.6|803|1931
1652453360000|2022-05-13 14:49:20|803.4|802.8|803.2|802.8|803.4|802.8|803.2|802.8|1554
1652453370000|2022-05-13 14:49:30|803.4|803|803.4|803|803.6|803.2|803.2|803|1861
1652453380000|2022-05-13 14:49:40|803.6|803.2|803.6|803|803.6|803.2|803.4|803|734
1652453400000|2022-05-13 14:50:00|803.4||803.6||803.6||803.4||360
1652453420000|2022-05-13 14:50:20|803.8|803.2|804|803.6|804.6|804.2|803.8|803.2|8442
1652453430000|2022-05-13 14:50:30|803.8|803.4|803.6|803|803.8|803.4|803.6|803|965
1652453470000|2022-05-13 14:51:10||803.2||803||803.2||803|618
1652453480000|2022-05-13 14:51:20|803.4|803.2|803.8|803.2|803.8|803.4|803.2|802.8|3187
1652453500000|2022-05-13 14:51:40|803.6||803.8||803.8||803.6||0
1652453510000|2022-05-13 14:51:50|804|803.4|804.4|803.8|804.4|804|804|803.4|1494
1652453520000|2022-05-13 14:52:00|804.6|804|804.6|804.2|804.6|804.4|804.6|804|1700
1652453530000|2022-05-13 14:52:10|804.8|804.4|803.6|803|804.8|804.4|803.6|803|1281
1652453540000|2022-05-13 14:52:20|803.4||803.4||803.4||803.4||0
1652453560000|2022-05-13 14:52:40|803.2|802.8|803.8|803.2|803.8|803.2|803.2|802.8|1454
1652453570000|2022-05-13 14:52:50|804|803.4|804|803.4|804|803.4|804|803.4|0
1652453590000|2022-05-13 14:53:10|803.8|803.2|803.4|802.8|803.8|803.2|803.2|802.8|981
1652453600000|2022-05-13 14:53:20|803.6|803|803.6|803|803.6|803.2|803.6|803|349
1652453610000|2022-05-13 14:53:30|803.8|803.2|804|803.4|804|803.4|803.8|803.2|773
1652453620000|2022-05-13 14:53:40|804.2|803.6|804|803.4|804.2|803.6|804|803.4|2380
1652453630000|2022-05-13 14:53:50|803.8|803.6|803.8|803.4|803.8|803.6|803.8|803.4|197
1652453640000|2022-05-13 14:54:00|803.6|803.2|803.4|802.8|803.6|803.4|803.4|802.8|1105
1652453650000|2022-05-13 14:54:10|803.2||803.2||803.2||803.2||52
1652453660000|2022-05-13 14:54:20|||||||||123
1652453670000|2022-05-13 14:54:30|803|802.4|802.8|802.4|803|802.6|802.8|802|798
1652453680000|2022-05-13 14:54:40||802.2||802.2||802.2||802.2|0
1652453700000|2022-05-13 14:55:00|803|802.4|803|802.4|803.2|802.8|803|802.4|593
1652453710000|2022-05-13 14:55:10|802.8|802.6|803|802.4|803|802.6|802.8|802.4|373
1652453760000|2022-05-13 14:56:00|803.2|802.6|803.2|802.6|803.2|802.8|803.2|802.6|1421
1652453770000|2022-05-13 14:56:10|803|802.8|803|802.8|803.2|802.8|803|802.6|1642
1652453780000|2022-05-13 14:56:20|803.2||803.2||803.2||803||626
1652453810000|2022-05-13 14:56:50|||||||||50
1652453820000|2022-05-13 14:57:00|803|802.6|803|802.6|803.2|802.6|803|802.6|306
1652453830000|2022-05-13 14:57:10|802.8||802.8||802.8||802.8||0
1652453840000|2022-05-13 14:57:20|802.6|802.4|802.6|802.2|802.8|802.6|802.6|802.2|2756
1652453860000|2022-05-13 14:57:40|802.4|802|802.4|801.8|802.4|802|802|801.6|2275
1652453870000|2022-05-13 14:57:50|802.2||802.2||802.2||802.2||0
1652453880000|2022-05-13 14:58:00|802.4|802|802.4|801.8|802.4|802|802.4|801.8|70
1652453890000|2022-05-13 14:58:10|802.2|802|802.2|801.8|802.2|802|802.2|801.8|810
1652453910000|2022-05-13 14:58:30|802|802|802|801.6|802.2|802|802|801.6|1642
1652453920000|2022-05-13 14:58:40|801.8|801.4|801.8|801.4|801.8|801.4|801.8|801.4|1429
1652453930000|2022-05-13 14:58:50|801.6||801.8||801.8||801.6||1907
1652453940000|2022-05-13 14:59:00|||||||||152
1652453950000|2022-05-13 14:59:10|801.6|801.6|802.2|801.8|802.2|801.8|801.4|801.2|8878
1652453970000|2022-05-13 14:59:30|802.4|802|802.8|802.4|802.8|802.4|802.4|801.8|2397
1652453980000|2022-05-13 14:59:40|802.6|802.2|802.2|801.6|802.6|802.2|802.2|801.6|1649
1652454000000|2022-05-13 15:00:00|802.4|801.8|803.8|803|803.8|803|802.4|801.8|2277
1652454010000|2022-05-13 15:00:10|803.6|803.2|803.8|803.2|803.8|803.2|803.6|803.2|0
1652454020000|2022-05-13 15:00:20|803.6|803|803.2|802.6|803.6|803|803.2|802.6|407
1652454040000|2022-05-13 15:00:40|803.4|802.8|803.8|803.4|803.8|803.4|803.4|802.8|760
1652454050000|2022-05-13 15:00:50|803.6|803.2|803.4|803|803.6|803.2|803.4|803|1498
1652454060000|2022-05-13 15:01:00|803.2|802.8|803|802.4|803.2|802.8|802.8|802.4|945
1652454070000|2022-05-13 15:01:10|802.8|802.6|802.2|801.8|803|802.8|802.2|801.8|2733
1652454080000|2022-05-13 15:01:20|802|801.4|801.8|801.2|802|801.4|801.4|800.8|1601
1652454100000|2022-05-13 15:01:40|801.6|801.4|801.4|800.8|801.6|801.4|801.4|800.8|39
1652454110000|2022-05-13 15:01:50|801.6|801|801.6|801|801.6|801.2|801.4|800.8|1588
1652454120000|2022-05-13 15:02:00|801.4|801.2|801.6|801|801.6|801.2|801.4|801|121
1652454130000|2022-05-13 15:02:10||801.2||801.2||801.4||801.2|168
1652454140000|2022-05-13 15:02:20|801.8|801.4|801.6|801.2|801.8|801.4|801.6|801.2|418
1652454160000|2022-05-13 15:02:40|802|801.4|801.8|801.4|802|801.6|801.8|801.4|863
1652454170000|2022-05-13 15:02:50|802|801.6|802.4|802|802.4|802|802|801.6|3003
1652454180000|2022-05-13 15:03:00|802.8|802.2|803|802.4|803|802.4|802.8|802|1826
1652454200000|2022-05-13 15:03:20|802.8|802.2|802.2|801.8|802.8|802.2|802.2|801.8|2390
1652454220000|2022-05-13 15:03:40|802|801.4|802.6|802|802.6|802.2|801.8|801.4|4862
1652454230000|2022-05-13 15:03:50|802.8|802.2|803|802.6|803.2|802.6|802.8|802.2|1484
1652454240000|2022-05-13 15:04:00|802.8|802.4|802.6|802.2|802.8|802.4|802.6|802|166
1652454250000|2022-05-13 15:04:10|802.8|802.4|801.8|801.4|802.8|802.4|801.8|801.4|16516
1652454260000|2022-05-13 15:04:20|801.6|801.2|801.4|801|801.6|801.2|801.4|800.8|2364
1652454270000|2022-05-13 15:04:30|801.6|800.6|801.8|801.4|802|801.6|801.6|800.6|3929
1652454280000|2022-05-13 15:04:40|802|801.6|801.8|801.4|802.2|801.8|801.6|801|16114
1652454290000|2022-05-13 15:04:50|802|801.6|802.2|802|802.2|802|801.8|801.4|9646
1652454300000|2022-05-13 15:05:00|802.6||802.6||802.6||802.4||1
1652454310000|2022-05-13 15:05:10|802.8|802.2|803|802.6|803|802.6|802.6|802.2|1174
1652454320000|2022-05-13 15:05:20|803.2|802.8|803.6|803|803.6|803.2|803.2|802.6|1197
1652454330000|2022-05-13 15:05:30|803.4|802.8|803.2|802.8|803.4|803|803.2|802.6|817
1652454340000|2022-05-13 15:05:40|803|802.6|803.2|803|803.2|803|802.8|802.2|2704
1652454350000|2022-05-13 15:05:50|803.4|802.8|802.2|801.6|803.4|803.2|802.2|801.6|9305
1652454360000|2022-05-13 15:06:00|802|801.8|802.2|801.6|802.4|802|802|801.6|1679
1652454370000|2022-05-13 15:06:10|802.4|801.8|802.8|802.2|802.8|802.4|802.4|801.8|992
1652454380000|2022-05-13 15:06:20||802.4||802.4||802.4||802.4|0
1652454390000|2022-05-13 15:06:30|802.6|802.2|802.4|802|802.6|802.2|802.2|802|945
1652454410000|2022-05-13 15:06:50|802.2|801.8|802.4|801.8|802.4|801.8|802.2|801.8|690
1652454420000|2022-05-13 15:07:00||802||802||802||802|269
1652454430000|2022-05-13 15:07:10|802.6|802.2|803|802.4|803.2|802.6|802.6|802.2|2178
1652454440000|2022-05-13 15:07:20|803.2|802.6|802.8|802.4|804|803.4|802.6|802.2|9865
1652454450000|2022-05-13 15:07:30|803|802.6|803|802.6|803|802.6|803|802.4|541
1652454460000|2022-05-13 15:07:40|802.8||802.8||802.8||802.8||500
1652454470000|2022-05-13 15:07:50|802.6|802.4|802.6|802.2|802.8|802.4|802.4|801.6|2432
1652454490000|2022-05-13 15:08:10|802.8|802.4|803|802.6|803|802.6|802.8|802.4|911
1652454500000|2022-05-13 15:08:20|803.4|802.8|803.4|803|803.4|803|803.4|802.8|957
1652454520000|2022-05-13 15:08:40|803.2|802.8|803|802.4|803.2|802.8|803|802.4|140
1652454540000|2022-05-13 15:09:00||802.6||802.6||802.6||802.6|0
1652454550000|2022-05-13 15:09:10|803.2|802.8|803.4|802.8|803.4|803|803.2|802.6|1276
1652454560000|2022-05-13 15:09:20|803.2|802.6|803|802.6|803.2|802.6|803|802.6|37
1652454570000|2022-05-13 15:09:30|802.8|802.4|802.6|802.2|802.8|802.4|802.6|802.2|1138
1652454590000|2022-05-13 15:09:50|802.8|802.4|802.8|802.4|802.8|802.4|802.8|802.4|949
1652454600000|2022-05-13 15:10:00|802.6|802.6|802.6|802|802.6|802.6|802.6|802|251
1652454610000|2022-05-13 15:10:10|802.4|801.8|801.4|800.8|802.4|801.8|801.4|800.6|550
1652454620000|2022-05-13 15:10:20||800.6||800.8||800.8||800.6|0
1652454630000|2022-05-13 15:10:30|801.6|801|801.6|801.2|801.8|801.2|801.6|801|1377
1652454640000|2022-05-13 15:10:40|||||||||124
1652454650000|2022-05-13 15:10:50|801.4|801.4|801.8|801.4|801.8|801.4|801.4|801.2|1993
1652454660000|2022-05-13 15:11:00|802.2|801.6|802.2|801.6|802.2|801.8|802.2|801.6|3702
1652454670000|2022-05-13 15:11:10||801.4||801.4||801.4||801.4|0
1652454680000|2022-05-13 15:11:20|802||802||802||802||0
1652454690000|2022-05-13 15:11:30|802.2|801.6|802|801.6|802.2|801.6|802|801.4|319
1652454700000|2022-05-13 15:11:40|802.2|801.4|802.2|801.6|802.2|801.6|802|801.4|67
1652454720000|2022-05-13 15:12:00||801.8||801.8||802||801.8|465
1652454740000|2022-05-13 15:12:20|||||||||619
1652454750000|2022-05-13 15:12:30||802||801.8||802||801.8|118
1652454760000|2022-05-13 15:12:40|802|802|802.2|801.8|802.2|802|802|801.8|1026
1652454790000|2022-05-13 15:13:10|802.4|802|802.2|802|802.4|802|802.2|801.8|927
1652454800000|2022-05-13 15:13:20|||||||||1
1652454810000|2022-05-13 15:13:30|802|801.8|802.2|801.8|802.2|802|802|801.8|1117
1652454830000|2022-05-13 15:13:50|802|802|802.4|801.8|802.4|802.2|802|801.8|3902
1652454850000|2022-05-13 15:14:10|802.2|802|802.4|802|802.4|802|802.2|802|507
1652454860000|2022-05-13 15:14:20||802.2||802||802.2||802|155
1652454870000|2022-05-13 15:14:30|||||||||124
1652454880000|2022-05-13 15:14:40|802.2|801.8|802.2|801.8|802.2|801.8|802.2|801.8|544
1652454890000|2022-05-13 15:14:50|||||||||173
1652454900000|2022-05-13 15:15:00|802|802|801.6|801|802.4|802|801.6|801|7874
1652454910000|2022-05-13 15:15:10|801.4|800.8|801.4|801|801.4|801|801.2|800.8|2404
1652454930000|2022-05-13 15:15:30|801.2|800.8|801.4|800.8|801.4|801|801|800.6|3738
1652454960000|2022-05-13 15:16:00|801.2|800.6|801|800.6|801.2|800.6|801|800.6|460
1652454970000|2022-05-13 15:16:10|800.8|800.4|801|800.6|801|800.6|800.6|800.4|3520
1652454980000|2022-05-13 15:16:20|801.2|800.8|801.2|800.6|801.4|801|801.2|800.6|2107
1652455010000|2022-05-13 15:16:50|801|800.2|800.4|800|801|800.4|800|799.6|2660
1652455020000|2022-05-13 15:17:00|800.6|800.2|800.6|800.2|800.6|800.2|800.6|800.2|1642
1652455030000|2022-05-13 15:17:10|800.4||800.4||800.4||800.4||62
1652455040000|2022-05-13 15:17:20||800||800||800||800|556
1652455050000|2022-05-13 15:17:30||800.2||800.2||800.2||800|310
1652455060000|2022-05-13 15:17:40|800.6||800.4||800.6||800.4||31
1652455080000|2022-05-13 15:18:00|800.6||800.6||800.6||800.6||75
1652455090000|2022-05-13 15:18:10|800.4||800.6||800.6||800.4||326
1652455100000|2022-05-13 15:18:20|800.8|800.4|801|800.6|801|800.6|800.6|800.4|4381
1652455120000|2022-05-13 15:18:40|800.8|800.4|800.8|800.4|801|800.4|800.4|800|2824
1652455140000|2022-05-13 15:19:00|801|800.6|800.8|800.6|801|800.6|800.8|800.6|1430
1652455160000|2022-05-13 15:19:20||800.4||800.4||800.4||800.4|1034
1652455180000|2022-05-13 15:19:40|800.6|800.2|800.6|800.2|800.6|800.2|800.6|800|1352
1652455190000|2022-05-13 15:19:50||800.4||800.4||800.4||800.4|0
1652455200000|2022-05-13 15:20:00|800.8|800.6|800.8|800.4|800.8|800.6|800.8|800.4|3835
1652455210000|2022-05-13 15:20:10|800.6||800.8||800.8||800.6||27
1652455220000|2022-05-13 15:20:20|800.6|800.6|800.6|800.2|800.6|800.6|800.4|800.2|533
1652455250000|2022-05-13 15:20:50|800.4||800.6||800.6||800.4||913
1652455260000|2022-05-13 15:21:00|800.8|800.4|801|800.6|801|800.6|800.8|800.2|3429
1652455370000|2022-05-13 15:22:50|801.2|800.8|801.4|801|801.4|801|801.2|800.6|4546
1652455380000|2022-05-13 15:23:00|801.2|800.8|801.2|800.8|801.2|800.8|801.2|800.8|3412
1652455390000|2022-05-13 15:23:10|801.4|801|801.4|801|801.4|801|801.4|801|526
1652455400000|2022-05-13 15:23:20|801.2|800.8|801.2|800.8|801.2|801|801.2|800.8|1226
1652455430000|2022-05-13 15:23:50|801|801|801.4|801|801.4|801|801|801|830
1652455440000|2022-05-13 15:24:00|801.6|801.2|801.6|801.2|801.6|801.4|801.6|801|3994
1652455450000|2022-05-13 15:24:10|802|801.4|801.8|801.4|802|801.6|801.6|801.2|2835
1652455460000|2022-05-13 15:24:20|801.6|801.2|801.6|801.4|801.8|801.4|801.4|801|2082
1652455470000|2022-05-13 15:24:30|801.8||801.8||801.8||801.8||454
1652455480000|2022-05-13 15:24:40|802|801.6|802|801.8|802|801.8|801.8|801.4|1112
1652455490000|2022-05-13 15:24:50||801.6||801.6||801.6||801.6|51
1652455500000|2022-05-13 15:25:00|801.8|801.4|801.6|801.2|802|801.6|801.6|801.2|2035
1652455510000|2022-05-13 15:25:10|801.4|801|801.6|801|801.6|801.2|801.4|801|1190
1652455520000|2022-05-13 15:25:20|||||||||227
1652455530000|2022-05-13 15:25:30|801.8|801.2|802|801.6|802|801.6|801.8|801.2|2113
1652455540000|2022-05-13 15:25:40|802.2|801.8|802.6|802.2|802.6|802.2|802.2|801.6|2497
1652455550000|2022-05-13 15:25:50|802.8|802.4|802.8|802.4|802.8|802.4|802.8|802.4|485
1652455560000|2022-05-13 15:26:00|802.6|802.2|802.8|802.4|802.8|802.4|802.6|802.2|1513
1652455570000|2022-05-13 15:26:10|||||||||194
1652455580000|2022-05-13 15:26:20|802.6|802.2|802.4|801.8|802.6|802.2|802.2|801.8|2337
1652455590000|2022-05-13 15:26:30||801.6||802||802||801.6|0
1652455610000|2022-05-13 15:26:50||802.2||802||802.2||802|20
1652455620000|2022-05-13 15:27:00||801.8||801.8||801.8||801.8|994
1652455630000|2022-05-13 15:27:10|802.2||802.2||802.2||802.2||0
1652455640000|2022-05-13 15:27:20||802||802||802||802|0
1652455650000|2022-05-13 15:27:30|802|801.8|801.6|801.2|802|801.8|801.4|801|3418
1652455660000|2022-05-13 15:27:40|801.8||801.8||801.8||801.8||159
1652455670000|2022-05-13 15:27:50|801.6||801.6||801.6||801.6||434
1652455680000|2022-05-13 15:28:00|801.8|801.4|802|801.8|802.2|801.8|801.8|801.4|10671
1652455690000|2022-05-13 15:28:10|802.2||802||802.2||802||315
1652455700000|2022-05-13 15:28:20||801.6||801.2||801.6||801.2|1208
1652455710000|2022-05-13 15:28:30|801.8|801.4|801.8|801.4|801.8|801.4|801.8|801.2|0
1652455720000|2022-05-13 15:28:40|801.6|801.2|801.6|801.2|801.6|801.2|801.6|801.2|117
1652455730000|2022-05-13 15:28:50|||||||||59
1652455740000|2022-05-13 15:29:00|801.4|801|801.4|801|801.6|801.2|801.4|801|2696
1652455750000|2022-05-13 15:29:10|801.6|801.2|801.8|801.2|802|801.4|801.4|801.2|2792
1652455760000|2022-05-13 15:29:20|802.2|801.4|802.2|801.6|802.2|801.8|802.2|801.4|1402
1652455770000|2022-05-13 15:29:30||801.8||801.8||802||801.6|1251
1652455780000|2022-05-13 15:29:40|||||||||1678
1652455790000|2022-05-13 15:29:50|802.4|801.6|803|802.2|803|802.2|802.2|801.6|2395
1652684410000|2022-05-16 07:00:10|808.2|803|807.8|805.2|810.4|805.2|807.6|803|12238
1652684420000|2022-05-16 07:00:20|807.6|805|807.6|805|807.6|805|807.6|805|172
1652684430000|2022-05-16 07:00:30|||||||||143
1652684450000|2022-05-16 07:00:50|||||||||7
1652684460000|2022-05-16 07:01:00||805.2||805||805.2||805|0
1652684470000|2022-05-16 07:01:10|807.4|804.4|804|800.8|807.4|804.4|803.8|799.6|1598
1652684480000|2022-05-16 07:01:20||801||800.8||801.8||800.4|0
1652684490000|2022-05-16 07:01:30||801||801.6||801.8||800.8|0
1652684500000|2022-05-16 07:01:40|804.2|801|806.4|804.4|806.8|804.4|804.2|800.8|726
1652684510000|2022-05-16 07:01:50|807|804|805.8|803|807|804|805|802.2|360
1652684520000|2022-05-16 07:02:00|805.6|802.8|805|801.8|805.8|803|804.4|801.4|143
1652684530000|2022-05-16 07:02:10|804.8|802|805.6|802.8|805.6|802.8|804.4|801.6|0
1652684540000|2022-05-16 07:02:20|||||||||10
1652684550000|2022-05-16 07:02:30|805.8|803|806.6|804.6|807.6|806|805.8|803|1157
1652684560000|2022-05-16 07:02:40|806.4|804.4|806.4|804|806.8|804.6|805|802.2|1894
1652684570000|2022-05-16 07:02:50|805.8|803.8|806.4|803.8|806.4|803.8|805.6|803.4|7
1652684580000|2022-05-16 07:03:00|805.2|803.6|803.4|802.2|805.2|803.6|802.8|800.6|710
1652684590000|2022-05-16 07:03:10|803.2|802|805.6|803.4|805.6|803.8|803.2|801|250
1652684600000|2022-05-16 07:03:20|805|803.2|804.4|802.8|805.2|803.6|803.2|801.2|891
1652684610000|2022-05-16 07:03:30|804.2|802.6|803.6|801.8|804.2|802.6|802.2|800.4|686
1652684620000|2022-05-16 07:03:40|803.4|801.4|802.8|801.4|803.4|801.8|802.4|800.8|0
1652684630000|2022-05-16 07:03:50|802.6|800.8|802.2|800.4|802.6|801.2|801.6|800|215
1652684640000|2022-05-16 07:04:00|802.4|800.6|801.8|800|802.6|801|801.4|800|0
1652684650000|2022-05-16 07:04:10|802|800.2|802.8|801.8|802.8|801.8|801.4|800|64
1652684660000|2022-05-16 07:04:20|803.8|802|805|803.2|805.2|803.6|803.6|802|355
1652684670000|2022-05-16 07:04:30|804.8|803|803|801.6|805|803|803|801.6|319
1652684680000|2022-05-16 07:04:40|802.8|801.8|804|802.4|804.2|802.6|802.8|801.6|373
1652684690000|2022-05-16 07:04:50|803.8|802.2|803.4|801.6|804.2|802.8|803|801.6|215
1652684700000|2022-05-16 07:05:00|803.2|801.8|803.2|801.6|803.6|802|802.8|801.6|1238
1652684710000|2022-05-16 07:05:10|803.4|801.8|803|801.6|803.8|802.4|803|801.6|29
1652684720000|2022-05-16 07:05:20|802.8|801.2|804.2|802.8|804.2|802.8|802|800.4|727
1652684730000|2022-05-16 07:05:30|804|802.6|803|801.6|804|802.6|803|801.6|1579
1652684740000|2022-05-16 07:05:40||801.8||801.6||802||801.6|0
1652684750000|2022-05-16 07:05:50||801.8||801.6||801.8||801.6|0
1652684760000|2022-05-16 07:06:00|802.8||802.8||802.8||802.8||0
1652684770000|2022-05-16 07:06:10|802.6|801.2|802.2|800.6|802.6|801.2|801.6|800|1021
1652684780000|2022-05-16 07:06:20|802.4|800.8|801.6|800.2|802.4|801|801.6|800|0
1652684790000|2022-05-16 07:06:30|801.4|800.4|801|799.4|801.4|800.6|801|799.4|284
1652684800000|2022-05-16 07:06:40|800.8|799.2|801|799.4|801.4|799.8|800.4|799|0
1652684810000|2022-05-16 07:06:50|800.8|799.2|800.8|799.2|800.8|799.4|800.8|799.2|1000
1652684830000|2022-05-16 07:07:10|800.6|799|799.8|798.6|800.6|799|799.8|798.4|0
1652684840000|2022-05-16 07:07:20|799.6|798.4|798.6|796.8|799.6|798.6|798.6|796.8|262
1652684850000|2022-05-16 07:07:30|798.4|796.6|798.2|796.8|798.4|797.2|798.2|796.6|0
1652684860000|2022-05-16 07:07:40|798|796.6|797.2|795.6|798|796.6|796.4|795.2|0
1652684870000|2022-05-16 07:07:50|797.4|795.8|797.2|796.4|798.2|797|797.2|795.8|1641
1652684880000|2022-05-16 07:08:00|797|795.6|796.8|795.8|797|795.8|796.6|795.2|180
1652684890000|2022-05-16 07:08:10|797|796|797|795.8|797.6|796.2|797|795.4|1225
1652684900000|2022-05-16 07:08:20|796.8|795.6|796.6|795|796.8|795.6|796.6|795|0
1652684910000|2022-05-16 07:08:30|796.4|795.2|796.6|795|796.6|795.2|796.4|795|0
1652684920000|2022-05-16 07:08:40|796.4|794.4|795.8|794.4|796.6|794.4|795.2|794|0
1652684930000|2022-05-16 07:08:50|795.6|794.2|795.8|794.2|795.8|794.2|795.6|794|0
1652684950000|2022-05-16 07:09:10|795.6|794.4|795.8|794.6|795.8|794.6|795.6|794.4|0
1652684960000|2022-05-16 07:09:20|796.4|794.8|796.4|795.2|796.8|795.8|796.4|794.8|294
1652684980000|2022-05-16 07:09:40||795.4||795.4||795.6||795.4|0
1652684990000|2022-05-16 07:09:50|796.8|795.6|795.8|794.8|796.8|795.8|795.8|794.8|1084
1652685000000|2022-05-16 07:10:00|796.8|795|797.4|796.2|797.4|796.4|796.2|794.8|401
1652685010000|2022-05-16 07:10:10|||||||||3
1652685020000|2022-05-16 07:10:20|797.2|795.4|798|797.2|798|797.2|796.4|795|2497
1652685030000|2022-05-16 07:10:30|798.2|797|798.2|797|798.2|797.4|798|796.6|0
1652685040000|2022-05-16 07:10:40||796.8||796.8||797||796.8|0
1652685050000|2022-05-16 07:10:50|798|796.6|797.8|796.2|798.2|796.8|797.6|796.2|0
1652685060000|2022-05-16 07:11:00|797.6|796|797.2|795.6|797.6|796.2|796.4|794.8|282
1652685070000|2022-05-16 07:11:10|797.4|795.8|797.2|795.8|797.4|796|796.8|795.2|12
1652685080000|2022-05-16 07:11:20|797.4|795.6|798.6|797.2|798.6|797.8|797|795.4|653
1652685090000|2022-05-16 07:11:30|798.4|796.6|798.6|797.4|798.6|797.6|798.4|796.6|0
1652685100000|2022-05-16 07:11:40|798.4|797.2|798.2|796.8|798.4|797.4|798.2|796.6|0
1652685110000|2022-05-16 07:11:50|798|797|797.8|796.6|798|797.2|797.8|796.6|0
1652685120000|2022-05-16 07:12:00|797.6|796.4|797.2|796|797.6|796.6|797|796|0
1652685130000|2022-05-16 07:12:10|797|795.6|796.8|795.8|797|795.8|796.2|795.2|378
1652685140000|2022-05-16 07:12:20|796.6|795.6|796.4|795.6|796.6|795.8|796.4|795.2|0
1652685150000|2022-05-16 07:12:30||795.8||795.6||795.8||795.2|0
1652685160000|2022-05-16 07:12:40|796.2|795.4|796.2|795.4|796.4|795.8|796.2|795.2|0
1652685170000|2022-05-16 07:12:50|796.6|795.2|796.8|795.6|797|795.8|795.4|794.2|2598
1652685180000|2022-05-16 07:13:00|796.6||796.6||796.6||796.4||0
1652685190000|2022-05-16 07:13:10|796.4|795.2|796.4|795.4|797|795.6|796.2|795|0
1652685200000|2022-05-16 07:13:20|796.6|795.2|796.8|795.6|797.2|796.2|796.6|795.2|0
1652685210000|2022-05-16 07:13:30|796.6|795.2|797.6|796.2|797.6|796.6|796.4|795.2|228
1652685220000|2022-05-16 07:13:40|797.4|795.8|796.6|795.6|797.4|796|796.4|795.6|0
1652685230000|2022-05-16 07:13:50|796.4|795.8|796.6|795.6|797|795.8|796.4|795.6|214
1652685240000|2022-05-16 07:14:00|797|795.8|797.2|796|797.2|796|796.6|795.6|0
1652685250000|2022-05-16 07:14:10|797|795.8|797.4|796.4|797.4|796.4|796.8|795.8|0
1652685260000|2022-05-16 07:14:20|797.2|796.2|797.4|796.6|797.6|796.6|797.2|796.2|0
1652685270000|2022-05-16 07:14:30||796.8||796.4||796.8||796.4|0
1652685280000|2022-05-16 07:14:40|797.6|797|798|796.8|798.8|797.6|797.6|796.8|573
1652685290000|2022-05-16 07:14:50|798.2|797|798|797|798.2|797.2|797.8|797|0
1652685300000|2022-05-16 07:15:00|798.2|797.2|798.2|797.4|798.2|797.6|798|797|722
1652685310000|2022-05-16 07:15:10|798|797|797.8|797|798.2|797.2|797.8|796.8|223
1652685320000|2022-05-16 07:15:20|798|797.2|799.6|798.6|799.6|799|798|797.2|1580
1652685330000|2022-05-16 07:15:30|800|798.8|799.2|798.8|800.6|799.8|799.2|798.6|1973
1652685340000|2022-05-16 07:15:40|799.4|799|800.2|799.4|800.2|799.4|799.2|799|29
1652685350000|2022-05-16 07:15:50|800.8|799|801.8|800.6|801.8|800.8|800.6|799|405
1652685360000|2022-05-16 07:16:00|802|800.8|802.6|801.4|802.6|801.6|801.8|800.8|104
1652685370000|2022-05-16 07:16:10|802.4|801.6|802|801.4|802.4|801.6|802|801|1384
1652685380000|2022-05-16 07:16:20|802.4|801.6|802.2|801.6|802.8|801.8|802.2|801.4|123
1652685390000|2022-05-16 07:16:30|802|801|802|801.2|802|801.2|801.4|800.6|143
1652685400000|2022-05-16 07:16:40|802.2|801|801.6|800.6|802.4|801|801.6|800.6|0
1652685410000|2022-05-16 07:16:50|801.4|800.4|801.2|800.4|801.4|800.4|800.6|799.4|827
1652685420000|2022-05-16 07:17:00|801.4|800.8|800.6|800|802|801|800.6|800|1061
1652685430000|2022-05-16 07:17:10|800.4|799.6|800.2|799|800.4|799.6|799.2|798.2|624
1652685440000|2022-05-16 07:17:20|800|799.2|800.2|799.2|800.2|799.2|800|799.2|0
1652685450000|2022-05-16 07:17:30|800.6|799.4|800.4|799.4|800.8|799.8|800.4|799.2|75
1652685460000|2022-05-16 07:17:40|800.6|799.6|800.6|799.4|800.6|799.6|800|799|372
1652685470000|2022-05-16 07:17:50|800.4|799.2|800.2|798.8|800.4|799.2|800.2|798.8|0
1652685480000|2022-05-16 07:18:00|800.4|799|800.8|799.6|800.8|799.6|800.4|799|0
1652685490000|2022-05-16 07:18:10||799.8||800||800.2||799.6|0
1652685500000|2022-05-16 07:18:20|801.6|800.2|801.4|800.4|801.6|800.6|801.4|800.2|606
1652685510000|2022-05-16 07:18:30|801.2|800|800.6|799.6|801.2|800.4|800.6|799.6|0
1652685520000|2022-05-16 07:18:40|800.4|799.8|801.2|800.4|801.2|800.4|800.2|799.6|0
1652685530000|2022-05-16 07:18:50|801.4|800.2|800.8|799.8|801.6|800.6|800.8|799.8|0
1652685540000|2022-05-16 07:19:00|800.6||800.6||800.6||800.4||300
1652685550000|2022-05-16 07:19:10|800.4|799.6|800.2|799.2|800.4|799.6|799.8|799|201
1652685560000|2022-05-16 07:19:20|800.4|799.4|800|799|800.6|799.4|800|798.8|0
1652685570000|2022-05-16 07:19:30|799.8|798.8|799.4|798.4|800|799|799.4|798.2|0
1652685580000|2022-05-16 07:19:40|799.6|798.6|798.8|797.6|800|798.8|798.6|797.6|0
1652685590000|2022-05-16 07:19:50|798.6|797.8|798.8|797.8|799.4|798.4|798.6|797.6|0
1652685600000|2022-05-16 07:20:00|799|797.6|798.6|797.6|799|797.8|798.2|797.6|0
1652685610000|2022-05-16 07:20:10|798.4|797|797|796.6|798.6|797|797|796.6|834
1652685620000|2022-05-16 07:20:20|797.2|796.8|797.2|796.6|797.2|796.8|797.2|796.6|36
1652685640000|2022-05-16 07:20:40|797|796.8|796.4|795.4|797|796.8|796.4|795.4|302
1652685650000|2022-05-16 07:20:50|796.6|795.6|796.8|795.8|797|796|795.6|795|6128
1652685660000|2022-05-16 07:21:00|796.6|795.4|796.2|795|796.6|795.6|796.2|795|0
1652685670000|2022-05-16 07:21:10|796|795.2|796.2|795|796.6|795.4|795.8|795|129
1652685680000|2022-05-16 07:21:20|796.6|795.2|796.8|795.6|797.4|796.6|796.6|795|1299
1652685690000|2022-05-16 07:21:30|797|795.8|797.4|796.2|797.8|796.6|796.8|795.6|16
1652685700000|2022-05-16 07:21:40|797.2|796|797.4|796.6|797.4|796.6|797.2|796|0
1652685710000|2022-05-16 07:21:50|797.2|796.4|796.8|796|797.4|796.4|796.6|795.8|0
1652685720000|2022-05-16 07:22:00|797|796.2|797|796|797|796.4|797|796|0
1652685730000|2022-05-16 07:22:10|796.8|796.2|796.8|796|796.8|796.2|796.8|795.8|0
1652685740000|2022-05-16 07:22:20|796.6|796.2|797.2|796|797.2|796.2|796.6|795.8|0
1652685750000|2022-05-16 07:22:30|797|795.8|796.6|796|797.2|796.2|796.6|795.8|0
1652685760000|2022-05-16 07:22:40|796.4|795.8|796.8|795.8|796.8|795.8|796.4|795.8|66
1652685770000|2022-05-16 07:22:50|796.6|795.4|796|795|796.6|795.4|795.8|794.8|153
1652685780000|2022-05-16 07:23:00|796.2|795.2|796|795|796.4|795.2|795.8|794.8|0
1652685790000|2022-05-16 07:23:10|796.2|795.2|796.2|795.2|796.4|795.4|796|794.8|0
1652685800000|2022-05-16 07:23:20|796.4|795.4|796.2|795.4|796.6|795.4|796.2|795.4|0
1652685810000|2022-05-16 07:23:30|796.4|795|796.2|795.4|796.4|795.4|796|795|0
1652685820000|2022-05-16 07:23:40|796.4||796.2||796.4||796.2||23
1652685830000|2022-05-16 07:23:50|796|795.6|796.4|795.4|796.4|795.6|796|795.4|0
1652685850000|2022-05-16 07:24:10|796.8|795.6|796.6|795.8|796.8|796|796.6|795.4|197
1652685860000|2022-05-16 07:24:20|796.4|795.4|796.2|795.6|796.4|795.6|796.2|795.4|0
1652685870000|2022-05-16 07:24:30|796|795|796|795.4|796|795.4|796|795|0
1652685880000|2022-05-16 07:24:40|795.8|795|795.2|794|795.8|795.2|795|794|690
1652685890000|2022-05-16 07:24:50|795|793.8|795.8|794.6|795.8|794.6|795|793.8|708
1652685900000|2022-05-16 07:25:00||794.8||795||795||794.6|0
1652685910000|2022-05-16 07:25:10|795.6|794.6|795.8|794.8|795.8|794.8|795.6|794.6|224
1652685920000|2022-05-16 07:25:20|796.4|795|797.6|796.8|797.6|796.8|796.4|795|109
1652685930000|2022-05-16 07:25:30|798|797|797.8|796.8|798.2|797.2|797.6|796.6|666
1652685940000|2022-05-16 07:25:40|797.6|796.6|797.2|796.8|797.6|796.8|797.2|796.6|0
1652685950000|2022-05-16 07:25:50|797.4||797.4||797.4||797.4||0
1652685960000|2022-05-16 07:26:00|797.6|796.6|796.6|795.6|797.6|796.6|796.2|795.6|565
1652685970000|2022-05-16 07:26:10|796.4|795.4|796.4|795.4|796.6|795.6|796.2|795.2|0
1652685980000|2022-05-16 07:26:20|796.2|795.6|796|795|796.2|795.8|796|795|0
1652685990000|2022-05-16 07:26:30|795.8|795.2|795.8|795.4|795.8|795.4|795.8|795.2|107
1652686000000|2022-05-16 07:26:40|796.2|795.2|796.8|795.8|796.8|796|796|794.8|183
1652686010000|2022-05-16 07:26:50|796.6|795.6|796.8|795.8|797|796|796.6|795.6|0
1652686020000|2022-05-16 07:27:00|797|796|798|796.8|798|797|796.8|795.8|0
1652686030000|2022-05-16 07:27:10|797.8|797|798.6|797.4|798.6|797.8|797.8|797|245
1652686040000|2022-05-16 07:27:20|798.4|797.6|797.6|797|798.4|797.6|797.6|797|90
1652686050000|2022-05-16 07:27:30|797.8|797.2|798|797|798.6|797.6|797.8|797|738
1652686060000|2022-05-16 07:27:40|798.2|797.2|798.6|797.4|798.6|797.6|798.2|797|0
1652686070000|2022-05-16 07:27:50|798.4|797.2|798.6|797.6|798.6|797.6|797.8|797|3
1652686080000|2022-05-16 07:28:00|798.8|797.8|799|797.8|799.2|798.2|798.6|797.8|0
1652686090000|2022-05-16 07:28:10|799.2|798.2|799.4|798.6|800|799.2|799.2|798.2|691
1652686100000|2022-05-16 07:28:20|799.2|798.4|798.4|797.8|799.2|798.4|798.4|797.6|152
1652686110000|2022-05-16 07:28:30|798.6|798|798.8|797.4|798.8|798|798.4|797.4|0
1652686120000|2022-05-16 07:28:40|798.6|797.6|798.2|797.2|798.6|797.6|798|797.2|0
1652686130000|2022-05-16 07:28:50|798.4|797.4|798|797.2|798.6|797.4|798|797.2|0
1652686140000|2022-05-16 07:29:00|797.8||798||798||797.8||0
1652686150000|2022-05-16 07:29:10|797.8|796.6|798.4|797.6|798.8|797.6|797.4|796.6|357
1652686160000|2022-05-16 07:29:20|798.2|797.4|797.8|796.6|798.2|797.4|797.6|796.6|0
1652686170000|2022-05-16 07:29:30|797.6|796.8|797|796.4|798|797|796.6|795.8|4518
1652686180000|2022-05-16 07:29:40|797.4|796.6|797.4|796.4|798|797.2|797.4|796.4|345
1652686190000|2022-05-16 07:29:50|797.8|796.6|797.4|796.4|797.8|796.8|796.8|796.4|102
1652686200000|2022-05-16 07:30:00|797.2|796.6|796.2|795.4|797.4|796.6|796.2|795.2|20
1652686210000|2022-05-16 07:30:10|796|795.2|796|795.2|796.2|795.4|796|795.2|0
1652686220000|2022-05-16 07:30:20|795.8|795.4|796.2|795.4|796.4|795.4|795.8|795.4|317
1652686230000|2022-05-16 07:30:30|796.4|795.6|796.6|795.8|796.8|795.8|796.4|795.6|0
1652686240000|2022-05-16 07:30:40|796.4|795.4|796.6|795.4|796.6|795.4|796.2|795.2|103
1652686250000|2022-05-16 07:30:50|796.4|795.6|796.6|795.6|796.6|795.6|796.4|795.4|0
1652686260000|2022-05-16 07:31:00|796.4|795.4|796|795.2|796.4|795.8|796|795|0
1652686270000|2022-05-16 07:31:10|795.8|794.8|795.6|794.8|795.8|794.8|795.4|794.8|65
1652686280000|2022-05-16 07:31:20||795||794.8||795||794.8|100
1652686290000|2022-05-16 07:31:30||795||795.2||795.2||795|0
1652686300000|2022-05-16 07:31:40||795||795||795.2||794.8|0
1652686310000|2022-05-16 07:31:50|796|795.2|796.8|796|796.8|796.4|796|795|154
1652686320000|2022-05-16 07:32:00|796.6|795.8|796.6|795.4|796.8|795.8|796.4|795.4|0
1652686330000|2022-05-16 07:32:10|796.4|795.6|796.4|795.4|796.4|795.6|796|795.4|0
1652686340000|2022-05-16 07:32:20|796.2||796||796.2||795.8||0
1652686350000|2022-05-16 07:32:30|796.2||796.2||796.4||796.2||0
1652686370000|2022-05-16 07:32:50|796.4|795.6|796.6|795.8|796.6|795.8|796.4|795.6|0
1652686380000|2022-05-16 07:33:00|796.4|795.6|796.4|795.4|796.6|795.6|796|795.4|311
1652686390000|2022-05-16 07:33:10|796.6|795.6|796.4|795.4|796.6|795.6|796.4|795.4|0
1652686400000|2022-05-16 07:33:20|796.2|795.6|796.6|795.6|796.6|795.8|796.2|795.6|0
1652686410000|2022-05-16 07:33:30|797.2|795.8|798.2|797.2|798.4|797.6|797.2|795.8|1343
1652686420000|2022-05-16 07:33:40|798|797.4|798.2|797.2|798.4|797.4|797.8|797.2|0
1652686430000|2022-05-16 07:33:50|||||||||1
1652686440000|2022-05-16 07:34:00|798.4|797.4|798.4|797.6|798.4|797.6|798.4|797.4|0
1652686450000|2022-05-16 07:34:10|798.6|797.8|798.8|797.8|798.8|797.8|798.6|797.8|0
1652686460000|2022-05-16 07:34:20|798.6|798|799.2|798.2|799.4|798.6|798.6|797.8|1434
1652686470000|2022-05-16 07:34:30|799|798|798.6|797.8|799.2|798.2|798.6|797.8|155
1652686480000|2022-05-16 07:34:40|798.8|798|798.8|798.2|799.2|798.2|798.6|797.8|361
1652686490000|2022-05-16 07:34:50|798.6|797.8|798.6|798|798.8|798|798.4|797.8|21
1652686500000|2022-05-16 07:35:00||797.8||797.8||797.8||797.8|0
1652686510000|2022-05-16 07:35:10|798.4||798.2||798.4||798.2||146
1652686520000|2022-05-16 07:35:20|798.6|798|798.6|797.8|798.6|798|798.6|797.8|100
1652686530000|2022-05-16 07:35:30|798.4|798|798.6|798|798.6|798|798.4|797.8|0
1652686540000|2022-05-16 07:35:40|799.2|798.2|799.2|798.4|799.2|798.4|799.2|798|522
1652686550000|2022-05-16 07:35:50|799.4|798.6|799.4|798.8|799.6|799|799.4|798.4|109
1652686560000|2022-05-16 07:36:00|799.6||799.6||799.6||799.6||0
1652686570000|2022-05-16 07:36:10|799.4|798.4|799|798.4|799.4|798.8|799|798.4|515
1652686590000|2022-05-16 07:36:30|799.4|798.6|799.6|798.6|799.6|798.6|799.2|798.2|0
1652686600000|2022-05-16 07:36:40|799.4|798.8|799.6|798.6|799.6|798.8|799.4|798.4|0
1652686610000|2022-05-16 07:36:50|799.4|798.4|799.4|798.4|799.6|798.4|799.4|798.4|0
1652686620000|2022-05-16 07:37:00|799.6|798.6|799.4|798.6|799.6|798.8|799.2|798.2|0
1652686630000|2022-05-16 07:37:10|799.6|798.8|800|799.4|800.2|799.6|799.6|798.8|957
1652686640000|2022-05-16 07:37:20|800.2|799.6|801.2|800.2|801.2|800.4|800.2|799.6|65
1652686650000|2022-05-16 07:37:30|801|800.4|801|800.4|801.2|800.4|801|800.4|0
1652686660000|2022-05-16 07:37:40|800.8|799.6|800.8|799.8|801|800|800.6|799.6|13
1652686670000|2022-05-16 07:37:50|800.6|800|801.2|800|801.2|800|800.6|799.6|0
1652686680000|2022-05-16 07:38:00|801.4|800.2|801.6|800.8|801.6|800.8|800.8|799.8|0
1652686690000|2022-05-16 07:38:10|801.4|800.6|801.6|800.4|801.8|801|801.4|800.2|0
1652686700000|2022-05-16 07:38:20|801.8|800.6|801.6|800.6|801.8|801|801.6|800.6|0
1652686710000|2022-05-16 07:38:30||800.4||800.6||800.6||800.4|0
1652686720000|2022-05-16 07:38:40|801.4|800.8|801.2|800.2|801.4|800.8|801.2|800.2|0
1652686730000|2022-05-16 07:38:50|801.6|800.4|801.6|800.6|801.6|800.6|801.6|800.2|0
1652686740000|2022-05-16 07:39:00|801.8|800.8|801.8|801|801.8|801|801.8|800.6|0
1652686750000|2022-05-16 07:39:10||801.2||801||801.2||801|0
1652686770000|2022-05-16 07:39:30|801.6||801.8||801.8||801.6||0
1652686780000|2022-05-16 07:39:40|801.6|800.4|801.4|800.4|801.8|800.4|801.2|800.2|220
1652686790000|2022-05-16 07:39:50|801.2|800.2|800.8|800.2|801.2|800.2|800.6|800.2|297
1652686800000|2022-05-16 07:40:00|800.6|800|800.6|799.8|800.6|800|800.4|799.6|522
1652686820000|2022-05-16 07:40:20||799.6||799.6||800||799.6|0
1652686840000|2022-05-16 07:40:40|801|799.8|801.2|800.4|801.2|800.6|800.8|799.8|395
1652686850000|2022-05-16 07:40:50||800.2||800.4||800.4||800.2|0
1652686860000|2022-05-16 07:41:00||800.6||800.4||800.6||800.4|0
1652686870000|2022-05-16 07:41:10|801.8|800.6|801.8|801.2|802.2|801.2|801.2|800.6|145
1652686880000|2022-05-16 07:41:20||801.4||801.2||801.4||801.2|0
1652686890000|2022-05-16 07:41:30||801.4||801.6||801.6||801.4|123
1652686900000|2022-05-16 07:41:40|802.4|801.8|803.2|802.4|803.6|802.6|802.4|801.8|439
1652686910000|2022-05-16 07:41:50|803.4|802.6|803.8|802.8|803.8|802.8|802.8|802.4|650
1652686940000|2022-05-16 07:42:20||803||803||803||802.8|0
1652686950000|2022-05-16 07:42:30|803.6||803.6||803.6||803.6||0
1652686970000|2022-05-16 07:42:50|804|803.2|804.2|803.4|804.4|803.4|804|803|103
1652686980000|2022-05-16 07:43:00|804.4||804.4||804.4||804.2||0
1652686990000|2022-05-16 07:43:10|804.2|803.6|804.2|803.4|804.4|803.6|804.2|803.4|130
1652687000000|2022-05-16 07:43:20|804.4|803.6|804.4|803.4|804.4|803.6|804.4|803.4|0
1652687010000|2022-05-16 07:43:30||803.6||803.4||803.6||803.4|0
1652687020000|2022-05-16 07:43:40|804.2||804.2||804.4||804.2||0
1652687030000|2022-05-16 07:43:50|804.4|803.6|804.4|803.4|804.4|803.6|804.4|803.4|0
1652687040000|2022-05-16 07:44:00||803.6||804||804||803.6|0
1652687050000|2022-05-16 07:44:10|804.6||804.6||804.6||804.6||0
1652687070000|2022-05-16 07:44:30|804.4||804.6||804.6||804.4||427
1652687080000|2022-05-16 07:44:40|804.8|804.2|805|804.6|805.4|804.6|804.8|804.2|1134
1652687100000|2022-05-16 07:45:00|805.8|804.8|805.8|805.2|805.8|805.2|805.8|804.8|10
1652687110000|2022-05-16 07:45:10|805.6|805|806|805.6|806|805.6|805.4|804.4|1609
1652687120000|2022-05-16 07:45:20|806.8|805.8|806.8|806|806.8|806|806.8|805.8|140
1652687130000|2022-05-16 07:45:30|807|806.2|807.4|806.2|807.6|806.4|807|806|0
1652687140000|2022-05-16 07:45:40|807.6|806.4|807.4|806.4|807.8|806.8|807|806.4|0
1652687150000|2022-05-16 07:45:50|807.2|806.6|807|806.4|807.4|806.6|807|806.4|343
1652687160000|2022-05-16 07:46:00|807.2||807.4||807.6||807.2||0
1652687170000|2022-05-16 07:46:10|807.2|806.2|807.4|806.4|807.6|806.4|806.6|806|1066
1652687180000|2022-05-16 07:46:20|807.6|806.6|808|807|808.4|807.4|807.6|806.6|646
1652687190000|2022-05-16 07:46:30|808.2|807.2|808.4|807.4|808.4|807.4|808|807.2|0
1652687200000|2022-05-16 07:46:40|808.2|807.2|808.2|807.2|808.2|807.4|808.2|807.2|8
1652687210000|2022-05-16 07:46:50|808.4|807.4|808.4|807.4|808.4|807.8|808.4|807.2|0
1652687220000|2022-05-16 07:47:00|808.2|807.6|808.4|807.2|808.4|807.6|808.2|807.2|0
1652687230000|2022-05-16 07:47:10|808.2|807.4|809.2|808.4|809.4|808.6|808.2|807.2|6892
1652687240000|2022-05-16 07:47:20|809|808.2|809.8|809.2|810|809.2|808.2|807.6|4933
1652687250000|2022-05-16 07:47:30|810|809.4|810.2|809.4|810.2|809.8|810|809.4|368
1652687260000|2022-05-16 07:47:40|810.4|810.2|812.6|811.8|812.6|811.8|810.4|810.2|4127
1652687270000|2022-05-16 07:47:50|813|812|813|812|813.4|812.6|812.6|812|671
1652687280000|2022-05-16 07:48:00|812.8|811.8|813.4|812.4|813.4|812.8|812.8|811.8|1658
1652687290000|2022-05-16 07:48:10|813.2|812.2|813.6|812.6|813.8|812.6|813.2|812.2|0
1652687300000|2022-05-16 07:48:20|813.4||813.6||813.6||813.4||0
1652687310000|2022-05-16 07:48:30|813.8|812.8|813.6|812.8|813.8|812.8|813.6|812.8|0
1652687320000|2022-05-16 07:48:40|813.8|813|813.8|813.2|813.8|813.2|813.8|813|1000
1652687360000|2022-05-16 07:49:20|814||814||814||814||611
1652687370000|2022-05-16 07:49:30|814.2|813.4|814.8|814.2|814.8|814.2|814.2|813.4|836
1652687400000|2022-05-16 07:50:00|814.6|813.6|815|814.2|815|814.4|814.6|813.6|1154
1652687410000|2022-05-16 07:50:10|815.6|814.4|815.6|814.6|815.6|815|815.6|814.4|116
1652687420000|2022-05-16 07:50:20||814.4||814.6||814.6||814.4|0
1652687440000|2022-05-16 07:50:40|815.4|814.4|815.4|814.6|815.6|814.6|815.4|814.4|0
1652687450000|2022-05-16 07:50:50|815.6|814.4|815.6|814.6|815.6|814.6|815.4|814.4|0
1652687460000|2022-05-16 07:51:00|815.4|814.4|815.4|814.6|815.4|814.6|815.4|814.4|0
1652687470000|2022-05-16 07:51:10|815.2|814.4|815.2|814.2|815.2|814.4|814.8|813.6|525
1652687480000|2022-05-16 07:51:20|815.4|813.8|815.2|814|815.4|814|815|813.8|0
1652687500000|2022-05-16 07:51:40|815||815.2||815.2||815||0
1652687510000|2022-05-16 07:51:50|815.6|814.2|815.6|814.8|815.6|815|815.6|814.2|512
1652687520000|2022-05-16 07:52:00|815.4|814.2|815.4|814.6|815.6|814.6|815|814|13
1652687530000|2022-05-16 07:52:10|815.2|814.2|815.2|814.2|815.4|814.4|815|814|0
1652687540000|2022-05-16 07:52:20|815|814|814.8|813.4|815|814|814.4|813.2|1412
1652687550000|2022-05-16 07:52:30|814.6|813|814|812.8|814.6|813|813.6|812.8|0
1652687560000|2022-05-16 07:52:40||813||813.2||813.2||812.8|0
1652687570000|2022-05-16 07:52:50|814.4|813.4|814.4|813.4|814.6|813.6|814.4|813.2|1684
1652687580000|2022-05-16 07:53:00|814.6|813.2|813.8|813|814.6|813.2|813.8|813|665
1652687590000|2022-05-16 07:53:10|813.6||814||814||813.6||0
1652687600000|2022-05-16 07:53:20|814.2|813.2|814.6|813.4|814.6|813.6|814.2|813.2|0
1652687610000|2022-05-16 07:53:30|814.4|813.2|814.6|813.6|814.6|813.6|814.4|813.2|0
1652687620000|2022-05-16 07:53:40||813.4||813.6||813.8||813.4|0
1652687630000|2022-05-16 07:53:50|814.4|813.8|814.4|813.6|814.6|813.8|814.4|813.6|0
1652687640000|2022-05-16 07:54:00|814.6|813.8|814.6|813.6|814.6|813.8|814.6|813.6|0
1652687660000|2022-05-16 07:54:20|814.4||814.4||814.6||814.2||0
1652687680000|2022-05-16 07:54:40|814.6||814.6||814.6||814.6||0
1652687690000|2022-05-16 07:54:50|814.4||814.6||814.6||814.4||0
1652687710000|2022-05-16 07:55:10||813.8||813.8||813.8||813.8|0
1652687720000|2022-05-16 07:55:20|814.4|814|814.6|813.8|814.6|814|814.4|813.8|0
1652687730000|2022-05-16 07:55:30|814.4||814.6||814.6||814.4||0
1652687740000|2022-05-16 07:55:40|814.4||814.4||814.4||814.4||0
1652687750000|2022-05-16 07:55:50|814.2|813.2|814|813.2|814.2|813.2|814|813.2|439
1652687760000|2022-05-16 07:56:00|813.8|813|814|813.2|814.2|813.4|813.6|813|240
1652687770000|2022-05-16 07:56:10|814.2|813.4|814.2|813.4|814.6|813.6|814.2|813.2|0
1652687780000|2022-05-16 07:56:20|814|813.2|814.2|813.2|814.2|813.2|814|813|0
1652687790000|2022-05-16 07:56:30|814|813|814|813.2|814|813.4|814|813|0
1652687800000|2022-05-16 07:56:40|814.2|813.4|814.6|813.6|814.6|813.8|814.2|813.4|133
1652687810000|2022-05-16 07:56:50||813.8||814||814||813.8|0
1652687820000|2022-05-16 07:57:00|814.4||814.6||814.6||814.4||0
1652687830000|2022-05-16 07:57:10|814.4|813.6|814.6|813.8|814.6|813.8|814.2|813.4|420
1652687840000|2022-05-16 07:57:20|814.4|813.6|814.4|813.4|814.6|813.6|814.4|813.4|0
1652687850000|2022-05-16 07:57:30|814.2||814||814.2||813.8||0
1652687860000|2022-05-16 07:57:40|814.2|813.6|814.4|813.8|814.6|813.8|814.2|813.6|0
1652687870000|2022-05-16 07:57:50|814.6|814|814.8|814.2|815|814.2|814.6|814|109
1652687880000|2022-05-16 07:58:00|815|814.4|815|814.2|815.2|814.4|815|814.2|0
1652687890000|2022-05-16 07:58:10|815.2|814.4|815.6|815|815.6|815|815.2|814.4|828
1652687920000|2022-05-16 07:58:40|815.8|815.2|816|815.2|816|815.2|815.6|815.2|576
1652687930000|2022-05-16 07:58:50|815.8|815.4|816|815.4|816|815.4|815.8|815.2|897
1652687940000|2022-05-16 07:59:00|816.6|815.6|816.6|816|816.8|816.2|816|815.6|1303
1652687950000|2022-05-16 07:59:10|817|816.2|817.2|816.2|817.4|816.6|817|816|385
1652687960000|2022-05-16 07:59:20|817.4|816.4|818|817.2|818|817.4|817.4|816.2|256
1652687970000|2022-05-16 07:59:30|||||||||650
1652687980000|2022-05-16 07:59:40|817.8|817|818|816.8|818|817|817.8|816.8|650
1652687990000|2022-05-16 07:59:50|817.8|816.6|817.4|816.6|817.8|816.6|817.2|816.6|250
1652688000000|2022-05-16 08:00:00|817.2|816.2|816.8|816.2|817.2|816.2|816.8|816.2|359
1652688010000|2022-05-16 08:00:10|817.2|815.6|816.8|815.6|817.2|815.8|816.6|815.6|0
1652688020000|2022-05-16 08:00:20|816.6||816.8||816.8||816.2||0
1652688030000|2022-05-16 08:00:30|817|815.8|817|815.8|817|815.8|817|815.8|207
1652688040000|2022-05-16 08:00:40|816.8|816|816.8|815.6|816.8|816|816.8|815.6|0
1652688060000|2022-05-16 08:01:00||815.8||815.6||815.8||815.6|0
1652688070000|2022-05-16 08:01:10|816.6|815.8|816.6|815.8|816.6|815.8|816.6|815.8|0
1652688080000|2022-05-16 08:01:20|816.4|816|816.6|815.6|816.6|816|816.4|815.6|650
1652688100000|2022-05-16 08:01:40|816.4|815.8|816.6|815.6|816.6|816|816.4|815.6|0
1652688110000|2022-05-16 08:01:50|816.4||816.4||816.4||816.4||0
1652688120000|2022-05-16 08:02:00|816.2|815|815.6|814.8|816.2|815|814.6|813.6|1869
1652688130000|2022-05-16 08:02:10||815||814.6||815||814.4|0
1652688140000|2022-05-16 08:02:20|815.4|814.4|815.2|814.2|815.4|814.8|815.2|814.2|13
1652688150000|2022-05-16 08:02:30|815|814.4|814.4|813.6|815|814.4|814.2|813.6|120
1652688160000|2022-05-16 08:02:40||813.4||813.6||813.8||813.4|0
1652688170000|2022-05-16 08:02:50|814.6|813.4|814.6|813.6|814.6|813.8|814.6|813.4|0
1652688190000|2022-05-16 08:03:10|814.4|813.4|814.4|813.6|814.4|813.6|814.4|813.4|0
1652688200000|2022-05-16 08:03:20|814.2|813.4|813.8|812.8|814.4|813.4|813.6|812.8|529
1652688210000|2022-05-16 08:03:30|813.6|813|813.8|812.8|813.8|813|813.6|812.8|320
1652688220000|2022-05-16 08:03:40|813.6||813.8||813.8||813.4||0
1652688230000|2022-05-16 08:03:50|813.6||813.8||813.8||813.6||0
1652688240000|2022-05-16 08:04:00|813.6||813.8||813.8||813.6||0
1652688250000|2022-05-16 08:04:10|||||||||187
1652688260000|2022-05-16 08:04:20|813.6||813.2||813.6||813.2||0
1652688270000|2022-05-16 08:04:30|813|812.4|813|812.4|813|812.4|813|812.4|715
1652688280000|2022-05-16 08:04:40|||||||||977
1652688290000|2022-05-16 08:04:50|813.4||813.2||813.4||813||0
1652688300000|2022-05-16 08:05:00|813.4||813.2||813.4||813.2||0
1652688310000|2022-05-16 08:05:10|813||813||813.6||813||0
1652688320000|2022-05-16 08:05:20|812.8|811.8|812.4|811.8|813|812|812.4|811.8|368
1652688330000|2022-05-16 08:05:30|812.6|812|813|812.2|813|812.2|812.6|812|0
1652688340000|2022-05-16 08:05:40|812.8|812|812.8|811.8|812.8|812.4|812.8|811.8|0
1652688350000|2022-05-16 08:05:50|812.6||812.4||812.6||812.4||1000
1652688360000|2022-05-16 08:06:00|812.6|812|813|812.2|813.2|812.4|812.6|811.8|485
1652688370000|2022-05-16 08:06:10|812.8|811.8|812.6|811.8|813|812|812.6|811.8|0
1652688380000|2022-05-16 08:06:20|812.4|811.2|812.4|811.8|812.6|811.8|812.2|811.2|458
1652688390000|2022-05-16 08:06:30|812.6|811.2|812.2|811.2|812.8|811.2|811.8|810.8|32
1652688400000|2022-05-16 08:06:40|812|811|811.8|810.8|812.2|811|811.8|810.8|0
1652688410000|2022-05-16 08:06:50|811.6|810.6|811|810.2|811.6|810.6|811|810|0
1652688420000|2022-05-16 08:07:00|810.8|810|810.8|810|810.8|810|810.8|809.8|100
1652688430000|2022-05-16 08:07:10|811.4|810.2|811.2|810.2|811.6|810.6|811|810|0
1652688440000|2022-05-16 08:07:20|811.4|810.4|811.4|810.4|811.4|810.4|811.4|810.4|0
1652688450000|2022-05-16 08:07:30|811.2||811.4||811.6||811.2||0
1652688460000|2022-05-16 08:07:40|811.6|810.6|811.6|810.8|811.8|810.8|811.6|810.4|0
1652688500000|2022-05-16 08:08:20|811.4||811.6||811.6||811.4||20
1652688510000|2022-05-16 08:08:30|811.4|810.4|811.6|810.6|811.6|810.6|811.4|810.4|0
1652688520000|2022-05-16 08:08:40|812|810.8|812.2|811.4|812.2|811.4|812|810.8|12
1652688530000|2022-05-16 08:08:50|812||812.2||812.2||812||0
1652688540000|2022-05-16 08:09:00|812||812||812||811.8||0
1652688550000|2022-05-16 08:09:10|811.8|810.8|812.2|811.4|812.2|811.4|811.8|810.8|196
1652688570000|2022-05-16 08:09:30|812|811.2|812|811.2|812.2|811.2|812|811.2|0
1652688590000|2022-05-16 08:09:50|812.2||811.6||812.2||811.6||0
1652688600000|2022-05-16 08:10:00|811.8|811.4|812|811.2|812.2|811.6|811.6|811.2|544
1652688620000|2022-05-16 08:10:20|811.8|810.8|811.8|811|812|811|811.4|810.8|469
1652688630000|2022-05-16 08:10:30|811.6|810.8|811.4|810.8|811.6|811|811.2|810.8|593
1652688650000|2022-05-16 08:10:50|811.2|810.2|810.4|809.4|811.2|810.2|810.2|809.2|975
1652688660000|2022-05-16 08:11:00|810.2|809.2|810.2|809.6|810.4|809.6|809.8|809|231
1652688670000|2022-05-16 08:11:10|810.6|809.8|810.4|809.8|810.6|810|810.4|809.8|282
1652688710000|2022-05-16 08:11:50|810.6|810|810.8|810.2|811.4|810.6|810.6|810|750
1652688720000|2022-05-16 08:12:00||810.4||810.2||810.4||810.2|0
1652688730000|2022-05-16 08:12:10|810.6|810|809.8|809|810.6|810|809.8|809|257
1652688740000|2022-05-16 08:12:20||809.2||809.2||809.2||809.2|14
1652688750000|2022-05-16 08:12:30|809.6|809|809.4|809|809.6|809|809.4|809|0
1652688770000|2022-05-16 08:12:50|809.8|809.2|809.8|809.2|810.2|809.2|809.8|809.2|225
1652688780000|2022-05-16 08:13:00||809.4||809.2||809.6||809.2|100
1652688800000|2022-05-16 08:13:20||809||809.2||809.2||809|0
1652688810000|2022-05-16 08:13:30||809.4||809.2||809.4||809.2|0
1652688820000|2022-05-16 08:13:40|810.4|809.4|810.4|809.6|810.4|809.8|810.4|809.2|113
1652688830000|2022-05-16 08:13:50|810.6|810|810.8|810.2|810.8|810.2|810.6|810|111
1652688840000|2022-05-16 08:14:00||810.4||810.4||810.4||810.4|0
1652688850000|2022-05-16 08:14:10|811.2|810.6|811.8|811|812|811.2|811.2|810.6|1408
1652688860000|2022-05-16 08:14:20|811.6||811.6||811.8||811.6||0
1652688870000|2022-05-16 08:14:30|811.8||811.8||811.8||811.8||0
1652688880000|2022-05-16 08:14:40|812.2|811.2|812.8|812.2|812.8|812.2|812.2|811.2|1365
1652688890000|2022-05-16 08:14:50|813|812.6|813.2|812.2|813.6|812.8|813|812.2|1365
1652688900000|2022-05-16 08:15:00|813|812.4|813|812.2|813.2|812.4|812.8|812.2|0
1652688910000|2022-05-16 08:15:10||812.4||812.2||812.4||812.2|0
1652688920000|2022-05-16 08:15:20|813.4|812.4|813.4|812.2|813.6|813|813.4|812.2|1052
1652688930000|2022-05-16 08:15:30|813.2|812.4|813|812.4|813.2|812.4|812.8|812.2|0
1652688940000|2022-05-16 08:15:40|813.4|812.8|813.4|812.6|813.4|812.8|813.4|812.4|166
1652688950000|2022-05-16 08:15:50|813.2|812.4|813.4|812.6|813.4|812.8|813.2|812.4|0
1652688970000|2022-05-16 08:16:10|813.2|812.2|812.8|812.2|813.2|812.4|812.8|812.2|170
1652688980000|2022-05-16 08:16:20|813|812.4|812.8|812.6|813|812.6|812.8|812.4|100
1652689000000|2022-05-16 08:16:40|812.6|812.4|812.8|812.2|812.8|812.4|812.6|812.2|338
1652689020000|2022-05-16 08:17:00|813|812.4|813|812.4|813|812.4|813|812.4|100
1652689030000|2022-05-16 08:17:10|812.8|812.2|813|812.4|813|812.4|812.8|812.2|0
1652689040000|2022-05-16 08:17:20|812.8||813||813||812.8||0
1652689050000|2022-05-16 08:17:30|813.4|812.8|813.8|813|814|813.2|813.2|812.8|1808
1652689060000|2022-05-16 08:17:40|813.6|812.8|813.4|812.8|813.8|813|813.2|812.8|100
1652689070000|2022-05-16 08:17:50|813.2||813.2||813.2||813.2||0
1652689100000|2022-05-16 08:18:20|813.4|813|813.8|813|814|813|813.4|812.8|102
1652689110000|2022-05-16 08:18:30|814|812.8|814|813.2|814.6|813.6|814|812.8|0
1652689120000|2022-05-16 08:18:40||813.4||813.4||813.6||813.2|500
1652689130000|2022-05-16 08:18:50|814.2|813.6|814.4|813.6|814.6|813.8|814.2|813.4|2368
1652689140000|2022-05-16 08:19:00|814.2||814.4||814.6||814.2||0
1652689150000|2022-05-16 08:19:10|814.6|813.8|815|814.2|815|814.2|814.4|813.6|0
1652689160000|2022-05-16 08:19:20|815.2|814.4|814.8|814|815.2|814.4|814.8|814|0
1652689170000|2022-05-16 08:19:30|815|814.2|814.8|814|815|814.2|814.8|814|0
1652689180000|2022-05-16 08:19:40|814.6||814.6||814.6||814.6||0
1652689190000|2022-05-16 08:19:50|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814|0
1652689200000|2022-05-16 08:20:00|814.6|814|814|813.4|814.6|814.2|814|813.4|618
1652689210000|2022-05-16 08:20:10|813.8|812.8|813.6|813|813.8|813|813.2|812.8|378
1652689220000|2022-05-16 08:20:20||812.8||812.8||812.8||812.8|0
1652689230000|2022-05-16 08:20:30|813.4||813.4||813.4||813.4||2
1652689240000|2022-05-16 08:20:40|813.2||813.4||813.4||813.2||0
1652689250000|2022-05-16 08:20:50|813.2|813|813.6|813|813.6|813.2|813.2|813|121
1652689260000|2022-05-16 08:21:00|814|813.2|813.4|812.8|814|813.2|813.4|812.8|135
1652689270000|2022-05-16 08:21:10|813.2|812.4|813|812.4|813.2|812.4|813|812.4|26
1652689290000|2022-05-16 08:21:30|813.4|812.6|813.4|813|813.6|813|813.2|812.4|605
1652689300000|2022-05-16 08:21:40|814|813.2|814.2|813.4|814.6|813.8|814|813.2|1149
1652689310000|2022-05-16 08:21:50|814.4|813.6|814.2|813.4|814.4|813.6|814.2|813.4|0
1652689320000|2022-05-16 08:22:00|814.4|813.6|814.8|813.8|814.8|814|814.4|813.6|0
1652689330000|2022-05-16 08:22:10|814.6|814|814.6|813.8|814.8|814|814.4|813.8|0
1652689340000|2022-05-16 08:22:20|814.4|813.6|814|813.6|814.8|813.8|814|813.6|1113
1652689350000|2022-05-16 08:22:30|||||||||13
1652689360000|2022-05-16 08:22:40|814.6|813.8|814.4|813.6|814.8|813.8|814.4|813.6|327
1652689370000|2022-05-16 08:22:50|814.8|813.8|814.4|813.6|814.8|813.8|814.4|813.6|0
1652689380000|2022-05-16 08:23:00|814.8|813.8|814.4|813.6|814.8|814|814.4|813.6|0
1652689390000|2022-05-16 08:23:10|814.8|813.8|814.8|814|814.8|814.2|814.6|813.8|0
1652689400000|2022-05-16 08:23:20|814.6|813.8|814.8|813.8|814.8|814|814.6|813.6|0
1652689410000|2022-05-16 08:23:30|814.6|813.6|814.6|813.8|814.8|813.8|814.4|813.6|0
1652689420000|2022-05-16 08:23:40|814.8|813.6|814.4|813.6|814.8|814|814.4|813.6|0
1652689430000|2022-05-16 08:23:50|814.6|813.8|814.4|813.6|814.6|813.8|814.2|813.6|0
1652689440000|2022-05-16 08:24:00|814.6||814.4||814.6||814.4||0
1652689450000|2022-05-16 08:24:10|814.2||814||814.2||814||0
1652689470000|2022-05-16 08:24:30|813.8|813.2|813.2|812.4|813.8|813.2|813|812.4|1346
1652689480000|2022-05-16 08:24:40|813||813||813||813||0
1652689490000|2022-05-16 08:24:50|812.8|812|812.6|812|812.8|812|812.6|812|417
1652689510000|2022-05-16 08:25:10|813|812.2|813|812.4|813.2|812.4|813|812.2|328
1652689520000|2022-05-16 08:25:20|813.2|812.6|813.6|812.8|813.6|813|813.2|812.6|97
1652689530000|2022-05-16 08:25:30|813.4|812.6|813.4|812.6|813.6|812.8|813.4|812.6|0
1652689540000|2022-05-16 08:25:40|813.2||813.4||813.4||813.2||0
1652689550000|2022-05-16 08:25:50|813.2||813.2||813.2||813.2||0
1652689560000|2022-05-16 08:26:00|813|812.2|812.8|812.2|813.2|812.2|812.8|812.2|0
1652689570000|2022-05-16 08:26:10||812.4||812.2||812.4||812.2|0
1652689580000|2022-05-16 08:26:20|813.2|812.4|814.2|813.4|814.4|813.8|813.2|812.4|2203
1652689590000|2022-05-16 08:26:30||813.6||813.8||813.8||813.6|0
1652689600000|2022-05-16 08:26:40|||||||||46
1652689620000|2022-05-16 08:27:00|814.4|814|814.8|814.2|814.8|814.2|814.4|813.8|630
1652689630000|2022-05-16 08:27:10|815|814.4|815.2|814.6|815.2|814.6|815|814.2|53
1652689640000|2022-05-16 08:27:20|815|814.2|815|814.4|815|814.4|815|814.2|186
1652689650000|2022-05-16 08:27:30|815.2|814.6|815.2|814.4|815.2|814.6|815.2|814.4|0
1652689660000|2022-05-16 08:27:40||814.6||814.6||814.6||814.4|0
1652689670000|2022-05-16 08:27:50|815|814.4|815|814.4|815|814.4|814.8|814.4|0
1652689680000|2022-05-16 08:28:00||814.6||814.4||814.6||814.4|0
1652689690000|2022-05-16 08:28:10|814.8||814.8||814.8||814.8||0
1652689700000|2022-05-16 08:28:20|814.6|814.2|814.6|814|814.8|814.2|814.6|814|657
1652689710000|2022-05-16 08:28:30|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814|328
1652689720000|2022-05-16 08:28:40||814||814||814||814|0
1652689730000|2022-05-16 08:28:50||814.2||814||814.2||814|0
1652689740000|2022-05-16 08:29:00|815.2|814.2|815.2|814.4|815.2|814.4|815.2|814.2|373
1652689750000|2022-05-16 08:29:10|815.6|814.6|816.4|815.6|817|816.4|815.6|814.6|3032
1652689760000|2022-05-16 08:29:20|816.2|815.4|816.2|815.4|816.4|815.6|816.2|815.4|0
1652689770000|2022-05-16 08:29:30|816.4|815.6|815.4|814.8|816.4|815.6|815.2|814.8|247
1652689780000|2022-05-16 08:29:40|815.2|814.2|814.8|814.2|815.6|814.2|814.8|814.2|131
1652689790000|2022-05-16 08:29:50|814.6||814.8||814.8||814.6||0
1652689800000|2022-05-16 08:30:00|814.6|814|814.4|813.6|814.6|814|813.8|813|1329
1652689810000|2022-05-16 08:30:10|814.2|813.4|814.2|813.6|814.2|813.8|813.8|813|2383
1652689820000|2022-05-16 08:30:20||813.4||813.6||813.6||813.4|0
1652689830000|2022-05-16 08:30:30||813.8||813.8||813.8||813.8|0
1652689840000|2022-05-16 08:30:40|814.4|814|814.2|813.6|814.4|814|814.2|813.6|612
1652689850000|2022-05-16 08:30:50|814.4||814.4||814.4||814.4||0
1652689870000|2022-05-16 08:31:10|814.2||814.4||814.4||814.2||0
1652689880000|2022-05-16 08:31:20|814.2|813.8|813.4|812.6|814.2|813.8|813.4|812.6|328
1652689890000|2022-05-16 08:31:30|813.6|812.8|813|812.2|813.6|813|812.6|812.2|3258
1652689900000|2022-05-16 08:31:40|812.8|812.4|814|813|814|813|812.8|812.4|1359
1652689910000|2022-05-16 08:31:50|813.8|813.2|814.6|813.6|814.6|813.6|813.8|813|166
1652689920000|2022-05-16 08:32:00|814.8|813.8|814.2|813.6|814.8|813.8|814|813.2|414
1652689930000|2022-05-16 08:32:10|814||814.2||814.2||814||0
1652689940000|2022-05-16 08:32:20|814.6|813.8|814.6|813.6|814.8|813.8|814.6|813.6|222
1652689950000|2022-05-16 08:32:30|814.4|813.8|814.2|813.6|814.6|813.8|814.2|813.6|0
1652689960000|2022-05-16 08:32:40|814.6||814.4||814.6||814.4||0
1652689970000|2022-05-16 08:32:50|814.8|813.8|814.4|813.6|814.8|813.8|814.4|813.6|0
1652689980000|2022-05-16 08:33:00|814.2|813.8|814.2|813.6|814.6|813.8|814|813.6|203
1652689990000|2022-05-16 08:33:10|814.6|813.8|814.8|814.2|814.8|814.2|814.6|813.8|100
1652690000000|2022-05-16 08:33:20|815.2|814.4|815.2|814.6|815.2|814.6|815.2|814.2|157
1652690010000|2022-05-16 08:33:30||814.8||814.6||814.8||814.6|0
1652690030000|2022-05-16 08:33:50|815|814.2|815|814.2|815|814.2|815|814.2|14
1652690050000|2022-05-16 08:34:10|814.8||815||815.2||814.8||0
1652690080000|2022-05-16 08:34:40||814.4||814.4||814.4||814.2|0
1652690100000|2022-05-16 08:35:00|814.8|814.2|814.6|814.2|814.8|814.2|814.6|814.2|263
1652690110000|2022-05-16 08:35:10|814.4|813.8|814.2|813.2|814.6|814|814.2|813.2|311
1652690120000|2022-05-16 08:35:20|814.4|813.4|814.2|813.4|814.4|813.6|814.2|813.4|0
1652690130000|2022-05-16 08:35:30||813.2||813.4||813.4||813.2|0
1652690140000|2022-05-16 08:35:40|814.4|813.6|814.4|813.6|814.4|813.6|814.4|813.4|0
1652690150000|2022-05-16 08:35:50|814.6|813.8|814.6|813.8|814.6|813.8|814.4|813.6|0
1652690160000|2022-05-16 08:36:00|||||||||1000
1652690170000|2022-05-16 08:36:10|814.8|814|815.2|814.4|816|815.2|814.8|814|5031
1652690180000|2022-05-16 08:36:20|815.4|814.6|816|815.2|816|815.2|815.2|814.6|0
1652690190000|2022-05-16 08:36:30|816.2|815.4|817.4|816.8|817.6|817|816.2|815.4|1268
1652690200000|2022-05-16 08:36:40|817.6|817|817.6|816.8|817.6|817.2|817.6|816.8|500
1652690210000|2022-05-16 08:36:50|817.4|817|817.6|817|817.6|817.2|817.4|817|1033
1652690230000|2022-05-16 08:37:10|817.8|817.2|817.8|817.2|817.8|817.4|817.8|817.2|152
1652690240000|2022-05-16 08:37:20|818.4|817.4|817.6|817|818.6|817.6|817.4|817|629
1652690250000|2022-05-16 08:37:30|817.8|817.2|821.2|820.2|822.4|821.2|817.8|817|21765
1652690260000|2022-05-16 08:37:40|821|820|818.4|817.6|821.2|820.2|818.2|817.2|5445
1652690270000|2022-05-16 08:37:50|818.2|817.2|817.4|816.6|818.2|817.2|817.4|816.4|795
1652690280000|2022-05-16 08:38:00|817.2|816.2|817|816.4|817.2|816.8|817|816.2|788
1652690290000|2022-05-16 08:38:10|817.2|816.6|817.2|816.4|817.6|816.8|817.2|816.4|266
1652690300000|2022-05-16 08:38:20|817.4|816.6|817.4|816.6|817.4|816.6|817.4|816.4|0
1652690310000|2022-05-16 08:38:30|817.6|816.8|817.8|817.2|818|817.2|817.6|816.8|425
1652690320000|2022-05-16 08:38:40|817.6|817|818|817.2|818|817.2|817.4|816.4|343
1652690330000|2022-05-16 08:38:50|818.2|817.4|817.8|817|818.4|817.6|817.8|816.8|109
1652690340000|2022-05-16 08:39:00|817.6|816.8|817.6|816.6|817.6|816.8|817.6|816.6|0
1652690350000|2022-05-16 08:39:10|817.4|816.2|817|816|817.4|816.2|816.8|815.8|453
1652690360000|2022-05-16 08:39:20|817.2|816.2|818|817|818|817|817.2|816.2|150
1652690370000|2022-05-16 08:39:30|817.8||818||818||817.8||0
1652690380000|2022-05-16 08:39:40|818.2|817.2|818|817|818.4|817.4|818|817|0
1652690390000|2022-05-16 08:39:50|818.2|817.2|818.2|817.2|818.2|817.2|818.2|817|300
1652690400000|2022-05-16 08:40:00|818.4|817.4|818.4|817.6|818.4|817.6|818.2|817.2|0
1652690410000|2022-05-16 08:40:10|818.8|817.4|819|818|819.2|818.4|818.8|817.4|3512
1652690420000|2022-05-16 08:40:20|818.8|817.8|819|818|819|818|818.8|817.8|0
1652690430000|2022-05-16 08:40:30|818.8||818.8||818.8||818.6||0
1652690440000|2022-05-16 08:40:40|818.6|817.8|818.4|817.6|818.6|817.8|818.4|817.6|128
1652690450000|2022-05-16 08:40:50||817.8||817.6||817.8||817.6|0
1652690470000|2022-05-16 08:41:10||817.8||817.6||817.8||817.6|0
1652690490000|2022-05-16 08:41:30|818.2|817.2|817.6|816.8|818.4|817.4|817.6|816.8|0
1652690500000|2022-05-16 08:41:40|817.4|816.2|816.6|815.6|817.4|816.2|816.6|815.6|3080
1652690510000|2022-05-16 08:41:50|816.4|815.4|816.4|815.4|816.6|815.4|816.2|815.4|0
1652690530000|2022-05-16 08:42:10|816.2||816||816.2||816||0
1652690540000|2022-05-16 08:42:20|816.2||816||816.2||816||0
1652690550000|2022-05-16 08:42:30|816.2||816.2||816.2||816||0
1652690560000|2022-05-16 08:42:40|816.6|815.6|816.4|815.6|816.6|815.8|816.4|815.4|244
1652690570000|2022-05-16 08:42:50|816.6|815.8|816.6|815.6|816.6|815.8|816.4|815.4|94
1652690580000|2022-05-16 08:43:00|816.4|815.4|816.6|815.6|816.6|815.8|816.2|815.4|0
1652690590000|2022-05-16 08:43:10|817.2|815.8|817.4|816.6|817.4|816.6|817.2|815.8|178
1652690600000|2022-05-16 08:43:20|817.6|816.4|818|816.8|818|816.8|817.6|816.4|0
1652690610000|2022-05-16 08:43:30|817.8|815.8|817|816|817.8|816|816.6|815.8|524
1652690620000|2022-05-16 08:43:40|817.2|816.2|817.2|816|817.2|816.4|817|816|0
1652690630000|2022-05-16 08:43:50|817|816.2|816.8|815.8|817.2|816.2|816.8|815.8|0
1652690640000|2022-05-16 08:44:00|817|816|816.8|815.8|817|816|816.8|815.6|0
1652690660000|2022-05-16 08:44:20|816.6|815.6|816.4|815.4|816.6|815.6|816.4|815.4|0
1652690670000|2022-05-16 08:44:30|816.2|815.2|816.2|815.4|816.2|815.4|816|815.2|0
1652690690000|2022-05-16 08:44:50||815.6||815.4||815.6||815.4|0
1652690700000|2022-05-16 08:45:00||815.6||815.4||815.6||815.4|0
1652690710000|2022-05-16 08:45:10|816.4|815.6|816.4|815.6|816.6|815.6|816.2|815.4|0
1652690720000|2022-05-16 08:45:20|816.2|815.8|816.4|815.6|816.4|815.8|816.2|815.6|0
1652690730000|2022-05-16 08:45:30||815.8||815.8||815.8||815.6|0
1652690740000|2022-05-16 08:45:40|816.2||816.4||816.4||816.2||0
1652690760000|2022-05-16 08:46:00|816.2|815.4|816|815.4|816.2|815.4|816|815.4|296
1652690770000|2022-05-16 08:46:10||815.6||815.6||815.6||815.4|127
1652690780000|2022-05-16 08:46:20|816.4|815.4|816.4|815.4|816.4|815.6|816.4|815.4|138
1652690800000|2022-05-16 08:46:40||815.6||815.6||815.6||815.6|0
1652690820000|2022-05-16 08:47:00|816.6|815.8|816.6|816|816.6|816.2|816.6|815.8|297
1652690830000|2022-05-16 08:47:10|816.4||816.6||816.6||816.4||0
1652690860000|2022-05-16 08:47:40|817|816.2|817.2|816.2|817.2|816.6|817|816.2|725
1652690870000|2022-05-16 08:47:50|817|816.4|817|816|817|816.4|817|816|58
1652690880000|2022-05-16 08:48:00|817.2|816.2|817.2|816.4|817.2|816.4|817|816.2|0
1652690890000|2022-05-16 08:48:10|817||817||817.2||817||0
1652690900000|2022-05-16 08:48:20|816.8|816|816.2|816|816.8|816|816.2|816|493
1652690910000|2022-05-16 08:48:30|816.4|816.2|817|816.2|817|816.2|816.4|816|306
1652690920000|2022-05-16 08:48:40|817.2|816.4|818.6|817.8|818.6|818|817.2|816.4|226
1652690930000|2022-05-16 08:48:50|818.4|817.4|818.4|817.4|818.4|817.4|818|817.2|16
1652690940000|2022-05-16 08:49:00|818.6|817.6|818.6|817.6|818.6|817.6|818.6|817.6|0
1652690950000|2022-05-16 08:49:10|818.4|817.8|819|818.4|819|818.4|818.4|817.8|0
1652690960000|2022-05-16 08:49:20|818.8|818.2|818.4|817.8|818.8|818.2|818.4|817.8|100
1652690970000|2022-05-16 08:49:30|818.6|818|818.6|817.8|818.8|818|818.6|817.8|1214
1652690990000|2022-05-16 08:49:50|818.8|818|818.6|817.8|819|818|818.6|817.8|0
1652691000000|2022-05-16 08:50:00|818.4||818.4||818.4||818.4||0
1652691010000|2022-05-16 08:50:10|818.2|817.4|818.6|817.8|818.6|817.8|818.2|817.2|317
1652691020000|2022-05-16 08:50:20|818.8||818.6||818.8||818.6||0
1652691050000|2022-05-16 08:50:50||818||817.8||818||817.8|0
1652691070000|2022-05-16 08:51:10|818.8|818|818.8|817.8|819|818|818.8|817.8|0
1652691080000|2022-05-16 08:51:20|819|818|819|818|819.2|818.4|819|817.8|0
1652691090000|2022-05-16 08:51:30|818.8|818.2|818.8|818|819|818.2|818.8|817.8|0
1652691100000|2022-05-16 08:51:40|818.6||818.8||818.8||818.6||0
1652691110000|2022-05-16 08:51:50||818.2||818.2||818.4||818.2|607
1652691120000|2022-05-16 08:52:00|819|818.4|819.6|819|819.8|819|819|818.4|317
1652691140000|2022-05-16 08:52:20|819.4|818.8|819.4|818.6|819.4|818.8|819.2|818.4|740
1652691150000|2022-05-16 08:52:30|819.2||819.2||819.4||819.2||0
1652691160000|2022-05-16 08:52:40|819.4||819.4||819.4||819.4||0
1652691170000|2022-05-16 08:52:50|819.2|818.4|818.6|817.6|819.2|818.4|818.6|817.6|115
1652691180000|2022-05-16 08:53:00|818.4|817.4|818.4|817.6|818.4|817.6|818.4|817.4|0
1652691190000|2022-05-16 08:53:10|818.6|817.8|818.6|817.6|818.6|818|818.4|817.6|902
1652691200000|2022-05-16 08:53:20|818.4|817.4|818.2|817.6|818.6|817.8|818|817.2|0
1652691210000|2022-05-16 08:53:30||817.4||817.6||817.6||817.4|0
1652691220000|2022-05-16 08:53:40|818.6|817.8|818.6|817.8|818.8|818|818.6|817.8|367
1652691230000|2022-05-16 08:53:50|818.4||818.4||818.4||818.2||280
1652691240000|2022-05-16 08:54:00|818.6|818|818.8|817.8|818.8|818|818.6|817.8|0
1652691250000|2022-05-16 08:54:10|818.6||818.6||818.8||818.4||0
1652691270000|2022-05-16 08:54:30|818.8|818|818.8|817.8|818.8|818|818.6|817.8|0
1652691280000|2022-05-16 08:54:40|818.6||818.6||818.6||818.6||0
1652691300000|2022-05-16 08:55:00|818.8|818|818.8|817.8|818.8|818|818.6|817.8|0
1652691310000|2022-05-16 08:55:10|818.6||818.6||818.8||818.4||159
1652691330000|2022-05-16 08:55:30|818.4||818.4||818.4||818.4||0
1652691340000|2022-05-16 08:55:40|818.6||818.6||818.6||818.6||0
1652691350000|2022-05-16 08:55:50|818.8|818|818.8|818|818.8|818|818.6|817.8|0
1652691360000|2022-05-16 08:56:00|818.6|817.8|818.6|817.8|818.6|818|818.6|817.8|0
1652691370000|2022-05-16 08:56:10|818.4||818.4||818.6||818.4||0
1652691380000|2022-05-16 08:56:20|818.2|817.4|816.2|815.4|818.2|817.4|816|815.4|4164
1652691390000|2022-05-16 08:56:30|816.4|815.6|816.4|815.4|816.4|815.6|816.2|815.4|0
1652691400000|2022-05-16 08:56:40||815.6||815.6||815.8||815.4|0
1652691410000|2022-05-16 08:56:50|816.2|815.4|816.4|815.6|816.4|815.6|816.2|815.4|0
1652691420000|2022-05-16 08:57:00||815.4||815.6||815.6||815.4|0
1652691430000|2022-05-16 08:57:10|816.2|815.4|816.2|815.4|816.2|815.4|816.2|815.4|0
1652691440000|2022-05-16 08:57:20|816.4||816.4||816.4||816.4||2455
1652691450000|2022-05-16 08:57:30|816.2|815.6|816.2|815.4|816.4|815.6|816.2|815.4|0
1652691460000|2022-05-16 08:57:40|816||816||816||815.8||0
1652691490000|2022-05-16 08:58:10||815.6||815.4||815.6||815.4|0
1652691500000|2022-05-16 08:58:20||815.6||815.4||815.6||815.4|0
1652691510000|2022-05-16 08:58:30||815.6||815.4||815.6||815.4|0
1652691520000|2022-05-16 08:58:40||815.6||815.4||815.6||815.4|0
1652691530000|2022-05-16 08:58:50|816.4|815.6|816.2|815.4|816.4|815.8|816.2|815.4|210
1652691540000|2022-05-16 08:59:00|816||816.4||816.4||816||0
1652691550000|2022-05-16 08:59:10|816.2||816.2||816.4||816.2||0
1652691560000|2022-05-16 08:59:20|816.4||816.4||816.4||816.4||0
1652691590000|2022-05-16 08:59:50|816.2||816||816.2||816||0
1652691610000|2022-05-16 09:00:10|||||||||218
1652691620000|2022-05-16 09:00:20|816.4|815.6|816.2|815.4|816.4|815.6|816.2|815.4|0
1652691640000|2022-05-16 09:00:40|816|814.8|814.8|814.2|816|815.2|814.8|814.2|2111
1652691650000|2022-05-16 09:00:50|815|814.4|815.6|814.8|815.6|814.8|815|814.4|359
1652691660000|2022-05-16 09:01:00|815.4||815.4||815.8||815.2||0
1652691670000|2022-05-16 09:01:10|815.2||815.4||815.4||815.2||2
1652691680000|2022-05-16 09:01:20|815.8||815.4||815.8||815.4||0
1652691690000|2022-05-16 09:01:30|815.2||815.4||815.4||815.2||0
1652691710000|2022-05-16 09:01:50|815.2||815.4||815.4||815.2||0
1652691720000|2022-05-16 09:02:00|815.8|815|816.2|815.4|816.4|815.8|815.8|814.8|275
1652691730000|2022-05-16 09:02:10|816|815.2|816|815.4|816.2|815.4|816|815.2|10236
1652691750000|2022-05-16 09:02:30|816.2|815.6|816.2|815.8|816.2|815.8|816|815.6|155
1652691780000|2022-05-16 09:03:00|816|815.6|816.2|815.6|816.2|815.6|816|815.6|284
1652691790000|2022-05-16 09:03:10|||||||||3
1652691800000|2022-05-16 09:03:20|816||816.2||816.2||816||2
1652691830000|2022-05-16 09:03:50||815.8||815.6||815.8||815.6|100
1652691870000|2022-05-16 09:04:30|816|815.4|815.4|814.6|816|815.4|814.8|814.4|3665
1652691880000|2022-05-16 09:04:40|815.6|814.4|816.2|815.6|816.4|815.8|815.6|814.4|992
1652691890000|2022-05-16 09:04:50|816.4||816.4||816.4||816.4||0
1652691900000|2022-05-16 09:05:00|816.2||816.4||816.4||816.2||1
1652691910000|2022-05-16 09:05:10|816.2|815.4|816.4|815.6|816.4|815.6|816|815.4|0
1652691960000|2022-05-16 09:06:00|816.6|816.2|817|816|817|816.6|816.6|815.6|742
1652691970000|2022-05-16 09:06:10|816.8|815.8|816.4|815.4|816.8|815.8|816.4|815.4|0
1652691980000|2022-05-16 09:06:20||815.6||815.8||816||815.6|0
1652691990000|2022-05-16 09:06:30||816||816||816||816|100
1652692000000|2022-05-16 09:06:40|816.8|816.2|816.8|816.2|817|816.2|816.8|816|130
1652692010000|2022-05-16 09:06:50||816||816||816||816|0
1652692020000|2022-05-16 09:07:00||816.2||816.2||816.2||816.2|632
1652692030000|2022-05-16 09:07:10|817.4|817|818.2|817.4|818.2|817.6|817.4|817|1169
1652692040000|2022-05-16 09:07:20||817.6||817.4||817.8||817.2|1509
1652692050000|2022-05-16 09:07:30||817.6||817.4||817.6||817.4|0
1652692060000|2022-05-16 09:07:40|818|817.2|818|817.2|818.2|817.4|818|817|0
1652692070000|2022-05-16 09:07:50|817.8|817|817.8|817|817.8|817.2|817.6|816.8|0
1652692080000|2022-05-16 09:08:00|817.6|817.2|818.2|817.4|818.2|817.4|817.6|817.2|121
1652692140000|2022-05-16 09:09:00|||||||||60
1652692150000|2022-05-16 09:09:10|818||818.2||818.2||818||7
1652692160000|2022-05-16 09:09:20||817.6||817.4||817.6||817.4|0
1652692170000|2022-05-16 09:09:30|818||818.2||818.2||818||0
1652692200000|2022-05-16 09:10:00|818|817.2|817.8|817|818|817.2|817.8|817|212
1652692210000|2022-05-16 09:10:10|817.6|816.8|815.6|814.6|817.6|816.8|815.4|814.6|6391
1652692220000|2022-05-16 09:10:20|815.4||815.8||815.8||815.4||0
1652692230000|2022-05-16 09:10:30|815.4|814.4|815.2|814.4|815.4|814.4|815.2|814.4|0
1652692250000|2022-05-16 09:10:50|815|814|814.8|814|815.2|814|814.6|814|526
1652692260000|2022-05-16 09:11:00|814.4|813.8|814|813.4|814.4|813.8|814|813.4|334
1652692270000|2022-05-16 09:11:10|814.2||814||814.2||813.8||110
1652692300000|2022-05-16 09:11:40||813.6||813.6||813.6||813.6|0
1652692310000|2022-05-16 09:11:50|814.6|813.8|815|814.2|815|814.2|814.6|813.6|131
1652692320000|2022-05-16 09:12:00|815.2||815.2||815.2||815.2||3
1652692330000|2022-05-16 09:12:10||814.4||814.6||814.6||814.4|0
1652692390000|2022-05-16 09:13:10|||||||||5
1652692400000|2022-05-16 09:13:20|815.6|815|815.6|814.8|815.6|815|815.6|814.6|197
1652692410000|2022-05-16 09:13:30|815.8|815|815.2|814.6|815.8|815.2|815.2|814.6|217
1652692420000|2022-05-16 09:13:40|815||815.2||815.2||815||0
1652692430000|2022-05-16 09:13:50|||||||||186
1652692450000|2022-05-16 09:14:10|||||||||3
1652692480000|2022-05-16 09:14:40|||||||||2
1652692490000|2022-05-16 09:14:50|815|814.8|817|816.2|817|816.2|815|814.8|1831
1652692500000|2022-05-16 09:15:00||816.4||816.2||816.4||816.2|0
1652692510000|2022-05-16 09:15:10|816.8|816.4|816.6|816|816.8|816.8|816.6|815.8|772
1652692520000|2022-05-16 09:15:20||815.8||815.8||816||815.8|0
1652692530000|2022-05-16 09:15:30||816||815.8||816||815.8|0
1652692540000|2022-05-16 09:15:40|||||||||329
1652692560000|2022-05-16 09:16:00||816||816||816||815.8|0
1652692580000|2022-05-16 09:16:20||815.8||816||816||815.8|0
1652692590000|2022-05-16 09:16:30||815.8||815.8||816||815.8|0
1652692600000|2022-05-16 09:16:40||816||816||816||815.8|0
1652692610000|2022-05-16 09:16:50||815.8||816||816||815.8|0
1652692620000|2022-05-16 09:17:00||815.8||816||816||815.8|0
1652692630000|2022-05-16 09:17:10|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|0
1652692640000|2022-05-16 09:17:20|816.2|815.6|815.4|814.6|816.2|815.6|815.4|814.6|744
1652692690000|2022-05-16 09:18:10||814.8||814.6||814.8||814.6|0
1652692700000|2022-05-16 09:18:20|815.6|814.8|815.8|815.2|816|815.4|815.6|814.8|499
1652692710000|2022-05-16 09:18:30||815||815||815||815|0
1652692720000|2022-05-16 09:18:40||815.2||815.2||815.4||815.2|0
1652692730000|2022-05-16 09:18:50||815||815||815.2||815|0
1652692740000|2022-05-16 09:19:00||815.2||815.2||815.2||815|0
1652692760000|2022-05-16 09:19:20|815.6|815|815.6|815|815.6|815.2|815.2|814.6|1738
1652692770000|2022-05-16 09:19:30|815.4|814.6|815.4|814.6|815.6|814.8|814.6|813.8|1207
1652692780000|2022-05-16 09:19:40|815.6|814.8|815.8|815.2|816|815.2|815.6|814.8|0
1652692790000|2022-05-16 09:19:50|816|815|815.4|814.4|816|815|815.2|814.2|1591
1652692800000|2022-05-16 09:20:00|815.2|814.2|816|815.2|816.2|815.6|815|814.2|2794
1652692810000|2022-05-16 09:20:10|815.8|815|815.4|814.4|815.8|815|815.4|814.4|1880
1652692820000|2022-05-16 09:20:20||814.6||814.8||814.8||814.4|0
1652692830000|2022-05-16 09:20:30|815.6|815|815.6|814.8|815.6|815.2|815.6|814.8|468
1652692840000|2022-05-16 09:20:40|815.4|814.6|814.8|814.2|815.4|814.6|814.8|814.2|65
1652692850000|2022-05-16 09:20:50|815||815||815||815||0
1652692860000|2022-05-16 09:21:00||814.4||814.4||814.4||814.2|0
1652692870000|2022-05-16 09:21:10|814.8|814.2|814.8|814.2|815|814.2|814.8|814.2|0
1652692900000|2022-05-16 09:21:40|814.6|813.8|814.4|813.6|814.6|813.8|814.2|813.6|482
1652692910000|2022-05-16 09:21:50|814.2|813.4|814.2|813.4|814.2|813.6|814.2|813.4|0
1652692920000|2022-05-16 09:22:00|814|813.2|813.6|813.2|814|813.2|813.6|813.2|107
1652692930000|2022-05-16 09:22:10|813.8|813.4|814.4|813.6|814.4|813.6|813.6|813.4|207
1652692940000|2022-05-16 09:22:20||813.8||813.6||813.8||813.6|0
1652692950000|2022-05-16 09:22:30||813.8||813.8||814||813.8|0
1652692960000|2022-05-16 09:22:40|814.2|813.6|814.4|813.6|814.4|813.8|814.2|813.4|0
1652692970000|2022-05-16 09:22:50|814.2|813.8|814.8|814.2|814.8|814.4|814|813.6|1089
1652692980000|2022-05-16 09:23:00|815|814.4|815|814.2|815.2|814.6|815|814.2|250
1652692990000|2022-05-16 09:23:10|814.8||815||815||814.8||0
1652693000000|2022-05-16 09:23:20|814.8|814|814.2|813.4|814.8|814|814.2|813.4|235
1652693010000|2022-05-16 09:23:30|814|813.2|813.8|813.2|814.4|813.6|813.8|813.2|470
1652693030000|2022-05-16 09:23:50|814||814.2||814.2||814||0
1652693040000|2022-05-16 09:24:00|814|813.4|814|813.2|814|813.4|814|813.2|0
1652693050000|2022-05-16 09:24:10|813.8||813.6||813.8||813.6||0
1652693060000|2022-05-16 09:24:20|813.8||813.8||813.8||813.8||0
1652693070000|2022-05-16 09:24:30|813.6||813.6||813.8||813.6||0
1652693080000|2022-05-16 09:24:40|813.8||813.8||814||813.8||855
1652693100000|2022-05-16 09:25:00|813.6|813|814|813.6|814|813.6|813.2|812.6|504
1652693110000|2022-05-16 09:25:10|813.8|813.4|814|813.2|814|813.4|813.8|813.2|0
1652693160000|2022-05-16 09:26:00||813.4||813.2||813.4||813.2|0
1652693170000|2022-05-16 09:26:10|814.2|813.4|814.4|813.8|814.6|814.2|814.2|813.4|943
1652693180000|2022-05-16 09:26:20|814.2|813.6|814.2|813.6|814.2|813.6|814|813.4|1183
1652693190000|2022-05-16 09:26:30|814.4||814.4||814.4||814.4||0
1652693210000|2022-05-16 09:26:50|814.2||814.2||814.2||814.2||0
1652693220000|2022-05-16 09:27:00|814.4||814.4||814.4||814.4||0
1652693230000|2022-05-16 09:27:10|814.2|813.4|814.2|813.4|814.2|813.6|814|813.4|16
1652693240000|2022-05-16 09:27:20||813.6||813.4||813.6||813.4|0
1652693250000|2022-05-16 09:27:30||813.6||813.6||813.6||813.6|0
1652693260000|2022-05-16 09:27:40|814.4|813.8|814.8|814|815|814.2|814.4|813.8|211
1652693280000|2022-05-16 09:28:00|815|814.2|814.6|813.8|815.2|814.2|814.6|813.8|0
1652693290000|2022-05-16 09:28:10||814||813.8||814||813.8|0
1652693300000|2022-05-16 09:28:20|814.4|814|814.8|814|814.8|814.2|814.4|814|117
1652693320000|2022-05-16 09:28:40|815|814.2|815|814.4|815.2|814.4|815|814.2|0
1652693340000|2022-05-16 09:29:00||814.2||814.2||814.2||814.2|0
1652693360000|2022-05-16 09:29:20|814.8|814.4|814.8|814.2|814.8|814.4|814.6|814|0
1652693380000|2022-05-16 09:29:40||814||814.2||814.2||814|0
1652693390000|2022-05-16 09:29:50|815|814|815|814.2|815|814.4|815|814|0
1652693400000|2022-05-16 09:30:00|815.2|814.4|815.2|814.6|815.2|815|815.2|814.4|1152
1652693410000|2022-05-16 09:30:10|815|814.8|815|814.2|815.2|814.8|814.6|814.2|963
1652693420000|2022-05-16 09:30:20|815.2|814.4|815.6|815|815.6|815|815.2|814.4|417
1652693430000|2022-05-16 09:30:30|816|815.2|816.2|815.6|816.2|815.6|816|815.2|609
1652693440000|2022-05-16 09:30:40|816|815.4|815.4|814.6|816|815.4|815|814.2|1887
1652693450000|2022-05-16 09:30:50|815.2|814.4|815.2|814.4|815.2|814.6|815.2|814.4|0
1652693460000|2022-05-16 09:31:00||814.6||814.4||814.6||814.4|0
1652693470000|2022-05-16 09:31:10|815|814.2|815.2|814.4|815.2|814.6|815|814.2|416
1652693480000|2022-05-16 09:31:20|815|814.2|815.6|814.8|815.6|814.8|815|814.2|488
1652693490000|2022-05-16 09:31:30|815.4|815|815.2|814.6|815.6|815|815.2|814.6|0
1652693500000|2022-05-16 09:31:40|815|814.2|815.2|814.2|815.2|814.4|815|814|19
1652693510000|2022-05-16 09:31:50|815.4|814.4|816.4|815.6|816.6|815.8|815.4|814.4|699
1652693520000|2022-05-16 09:32:00|816.6|815.8|816.6|815.8|816.6|815.8|816.6|815.6|0
1652693530000|2022-05-16 09:32:10|817|816|816.8|816|817|816.2|816.8|815.8|0
1652693540000|2022-05-16 09:32:20|817|816.2|817|816.2|817|816.2|816.8|816|0
1652693550000|2022-05-16 09:32:30||816.4||816.2||816.4||816.2|0
1652693560000|2022-05-16 09:32:40||816||816||816.2||816|0
1652693570000|2022-05-16 09:32:50||816.2||816||816.2||816|0
1652693580000|2022-05-16 09:33:00||816.2||816.6||816.8||816.2|637
1652693590000|2022-05-16 09:33:10||816.2||816.2||816.2||816.2|258
1652693600000|2022-05-16 09:33:20|816.8|816|817|816.2|817|816.2|816.8|816|0
1652693610000|2022-05-16 09:33:30||816.4||816.2||816.4||816.2|0
1652693620000|2022-05-16 09:33:40||816.4||816.2||816.4||816.2|0
1652693630000|2022-05-16 09:33:50|816.8||816.8||816.8||816.8||0
1652693650000|2022-05-16 09:34:10|||||||||262
1652693660000|2022-05-16 09:34:20|817||816.8||817||816.8||0
1652693710000|2022-05-16 09:35:10|817|816.4|817|816.2|817|816.4|817|816.2|0
1652693720000|2022-05-16 09:35:20||816.4||816.4||816.6||816.4|0
1652693730000|2022-05-16 09:35:30||816.2||816.2||816.2||816.2|0
1652693760000|2022-05-16 09:36:00|816.8||817||817||816.8||0
1652693790000|2022-05-16 09:36:30||816.4||816.2||816.4||816.2|0
1652693800000|2022-05-16 09:36:40||816.4||816.4||816.4||816.4|0
1652693810000|2022-05-16 09:36:50|817.2|816.6|817.6|817|817.6|817.2|817.2|816.4|1086
1652693820000|2022-05-16 09:37:00|817.4|816.8|817.2|816.6|817.4|816.8|817.2|816.6|20
1652693830000|2022-05-16 09:37:10|817|816.4|817|816.4|817|816.4|817|816.4|369
1652693850000|2022-05-16 09:37:30|816.8|816.2|816.4|815.6|816.8|816.2|816|815.4|1321
1652693860000|2022-05-16 09:37:40|816.6|815.8|817.2|816.4|817.4|816.6|816.6|815.8|209
1652693870000|2022-05-16 09:37:50|817.4|816.6|816.6|816|817.4|816.6|816.4|815.8|1143
1652693880000|2022-05-16 09:38:00|816.8|816.2|817.2|816.4|817.2|816.4|816.8|816.2|544
1652693900000|2022-05-16 09:38:20|817|816.6|817|816|817.2|816.6|817|816|0
1652693910000|2022-05-16 09:38:30|816.8|816.2|816.6|816|816.8|816.2|816.6|816|0
1652693920000|2022-05-16 09:38:40|816.8||816.8||817||816.8||0
1652693930000|2022-05-16 09:38:50|817|816.2|817|816.2|817.2|816.2|817|816.2|0
1652693940000|2022-05-16 09:39:00|816.8|816|816.6|816|816.8|816|816.6|816|0
1652693980000|2022-05-16 09:39:40|816.4|815.8|816.4|815.8|816.6|815.8|816.2|815.6|14
1652693990000|2022-05-16 09:39:50|816.2|815.4|815.4|814.6|816.2|815.4|815.4|814.6|1104
1652694000000|2022-05-16 09:40:00|815.6|814.8|815.6|815|815.6|815|815.6|814.8|0
1652694010000|2022-05-16 09:40:10|815.4|814.8|815.2|814.6|815.6|814.8|815.2|814.4|3049
1652694020000|2022-05-16 09:40:20|815|814.2|815|814.2|815|814.2|814.8|814.2|10
1652694030000|2022-05-16 09:40:30|814.8|813.8|814|813.4|814.8|813.8|813.8|812.8|1277
1652694040000|2022-05-16 09:40:40|814.2|813.6|815.2|814.8|815.2|814.8|814.2|813.4|4983
1652694050000|2022-05-16 09:40:50|815|814.6|815|814.6|815|814.6|815|814.6|0
1652694080000|2022-05-16 09:41:20|814.8|814.2|814.6|813.8|814.8|814.2|814.6|813.8|38
1652694090000|2022-05-16 09:41:30|814.4|814|814.4|813.6|814.4|814|814.4|813.6|830
1652694100000|2022-05-16 09:41:40|814.8|813.8|815|814.4|815|814.4|814.8|813.8|137
1652694110000|2022-05-16 09:41:50||814.2||814.4||814.4||814|0
1652694130000|2022-05-16 09:42:10||814.6||814.6||814.6||814.4|0
1652694140000|2022-05-16 09:42:20|814.8|814.4|814.4|814|814.8|814.4|814.4|814|321
1652694160000|2022-05-16 09:42:40|||||||||4
1652694180000|2022-05-16 09:43:00|814.2|813.6|814.4|813.8|814.4|814|814.2|813.4|360
1652694200000|2022-05-16 09:43:20||814||813.6||814||813.6|0
1652694260000|2022-05-16 09:44:20|814.6|813.8|815.2|814.6|815.2|814.8|814.6|813.6|427
1652694280000|2022-05-16 09:44:40|||||||||190
1652694290000|2022-05-16 09:44:50|815|814.4|815.2|814.4|815.2|814.4|815|814.4|19
1652694310000|2022-05-16 09:45:10||814.6||814.6||814.6||814.6|0
1652694330000|2022-05-16 09:45:30|815.6|814.8|815.8|815|815.8|815|815.6|814.8|499
1652694340000|2022-05-16 09:45:40|815.6|814.8|816|815|816|815|815.6|814.6|0
1652694350000|2022-05-16 09:45:50||815.2||815.2||815.2||815.2|0
1652694360000|2022-05-16 09:46:00|815.8|815|815.6|814.8|815.8|815|815.4|814.8|42
1652694370000|2022-05-16 09:46:10|815.4||815.6||815.6||815.4||0
1652694390000|2022-05-16 09:46:30|815.4||815.4||815.4||815.4||0
1652694400000|2022-05-16 09:46:40|815.6||815.6||815.6||815.6||0
1652694440000|2022-05-16 09:47:20|815.4|815|815|814.2|815.4|815|815|814.2|601
1652694450000|2022-05-16 09:47:30|814.8|814|814.8|814.2|815|814.2|814.8|814|0
1652694470000|2022-05-16 09:47:50|815|814|815|814.2|815|814.2|815|814|609
1652694490000|2022-05-16 09:48:10|815.2|814.4|815|814.4|815.2|814.4|815|814.4|0
1652694500000|2022-05-16 09:48:20|815.2|814.6|815.2|814.4|815.2|814.6|815.2|814.4|0
1652694510000|2022-05-16 09:48:30||814.6||814.4||814.6||814.4|0
1652694540000|2022-05-16 09:49:00|815.4|814.6|816|815.2|816|815.4|815.4|814.6|1030
1652694550000|2022-05-16 09:49:10|815.8|815|815.8|815|815.8|815.2|815.6|815|0
1652694560000|2022-05-16 09:49:20|816|815.2|816|815.2|816|815.2|816|815|0
1652694590000|2022-05-16 09:49:50||815.4||815.4||815.4||815.2|0
1652694600000|2022-05-16 09:50:00|815.8|815.2|815.6|815.2|815.8|815.2|815.6|815.2|17
1652694610000|2022-05-16 09:50:10|815.8|815.4|816|815.2|816|815.4|815.8|815.2|0
1652694620000|2022-05-16 09:50:20||815.4||815.4||815.4||815.4|0
1652694640000|2022-05-16 09:50:40||815.6||815.6||815.6||815.6|0
1652694650000|2022-05-16 09:50:50||815.4||815.4||815.6||815.4|0
1652694680000|2022-05-16 09:51:20|815.8||816||816||815.8||140
1652694700000|2022-05-16 09:51:40|815.8|815|815.8|815|815.8|815.2|815.6|815|1383
1652694710000|2022-05-16 09:51:50|816|815.2|815.8|815.2|816|815.2|815.8|815.2|0
1652694720000|2022-05-16 09:52:00||815||815||815||815|0
1652694740000|2022-05-16 09:52:20|815.6|814.6|815.2|814.4|815.8|814.6|815.2|814.4|238
1652694750000|2022-05-16 09:52:30|815|814.6|815|814.2|815.4|814.6|815|814.2|407
1652694760000|2022-05-16 09:52:40|814.8|814|814.8|814|814.8|814|814.8|814|0
1652694790000|2022-05-16 09:53:10|814.6||814.6||814.6||814.6||0
1652694800000|2022-05-16 09:53:20|814.4||814.6||814.6||814.4||0
1652694810000|2022-05-16 09:53:30|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|0
1652694820000|2022-05-16 09:53:40||814||814||814||814|0
1652694830000|2022-05-16 09:53:50|814.6|813.8|814|813.6|814.6|813.8|814|813.2|1136
1652694840000|2022-05-16 09:54:00|814.4|813.8|814.6|814|814.6|814|814.4|813.8|731
1652694850000|2022-05-16 09:54:10|814.4|813.8|814.2|813.6|814.4|813.8|814|813.6|405
1652694870000|2022-05-16 09:54:30|814.4||814.4||814.4||814.2||0
1652694880000|2022-05-16 09:54:40|814.2||814.2||814.2||814||0
1652694890000|2022-05-16 09:54:50|814|813.8|814.6|813.8|814.6|813.8|814|813.8|0
1652694900000|2022-05-16 09:55:00||814||814||814||813.8|250
1652694920000|2022-05-16 09:55:20||814.2||814.2||814.2||814.2|0
1652694930000|2022-05-16 09:55:30|814.4|813.8|814.4|813.6|814.6|813.8|814.2|813.6|400
1652694940000|2022-05-16 09:55:40|814.6||814.4||814.6||814.4||0
1652694950000|2022-05-16 09:55:50|814.6|813.8|814.6|813.8|814.6|813.8|814.6|813.8|0
1652694960000|2022-05-16 09:56:00|814.4|813.6|814.4|813.6|814.6|813.6|814.4|813.6|0
1652694970000|2022-05-16 09:56:10||813.8||813.6||813.8||813.6|0
1652694980000|2022-05-16 09:56:20|814.2||814.2||814.4||814.2||0
1652695000000|2022-05-16 09:56:40||813.8||813.6||813.8||813.6|0
1652695040000|2022-05-16 09:57:20|814||814||814||814||0
1652695090000|2022-05-16 09:58:10|813.8|813.4|813.2|812.6|814|813.4|813|812.4|2224
1652695100000|2022-05-16 09:58:20|813.4|812.4|813.2|812.4|813.4|812.4|813.2|812.4|0
1652695110000|2022-05-16 09:58:30||812.6||812.8||812.8||812.6|0
1652695120000|2022-05-16 09:58:40|813.4|813|813.4|813|813.4|813|813.4|812.8|135
1652695130000|2022-05-16 09:58:50|814|813.2|814.6|813.8|814.6|813.8|814|813.2|1018
1652695140000|2022-05-16 09:59:00|814.4|814|814.2|813.8|814.4|814|814.2|813.8|0
1652695150000|2022-05-16 09:59:10|814.4|814.2|815|814.4|815|814.4|814.4|814|2299
1652695190000|2022-05-16 09:59:50|815.2|814.6|815.4|814.8|815.4|814.8|815.2|814.6|566
1652695200000|2022-05-16 10:00:00||815||814.8||815||814.8|0
1652695210000|2022-05-16 10:00:10||815||815||815||815|0
1652695220000|2022-05-16 10:00:20|815.8|815.2|816|815.2|816|815.4|815.8|815|942
1652695260000|2022-05-16 10:01:00|816.2|815.4|815.6|815|816.6|816|815.4|815|2653
1652695280000|2022-05-16 10:01:20|815.8|815.2|815.6|815|815.8|815.2|815.6|815|0
1652695300000|2022-05-16 10:01:40|815.8|815.2|816|815.4|816.2|815.8|815.8|815.2|528
1652695320000|2022-05-16 10:02:00|815.8||816||816||815.8||0
1652695330000|2022-05-16 10:02:10|815.8|815|815.6|815|815.8|815|815.6|815|323
1652695360000|2022-05-16 10:02:40|815.4|814.8|815|814.2|815.4|814.8|815|814.2|688
1652695370000|2022-05-16 10:02:50||814.4||814.2||814.4||814|0
1652695380000|2022-05-16 10:03:00|814.8|814|815.8|814.8|815.8|815|814.8|814|427
1652695390000|2022-05-16 10:03:10|815.6|814.6|815.4|814.6|815.6|814.8|815.4|814.4|0
1652695400000|2022-05-16 10:03:20|815.6|814.8|815.8|815|815.8|815|815.6|814.6|0
1652695410000|2022-05-16 10:03:30|815.6|814.8|815.8|814.8|815.8|815|815.6|814.6|0
1652695420000|2022-05-16 10:03:40|815.6|815|816|815.4|816.2|815.4|815.6|814.8|0
1652695430000|2022-05-16 10:03:50|816.2|815.6|816.2|815.4|816.2|815.6|816.2|815.4|0
1652695440000|2022-05-16 10:04:00|816||816||816||816||0
1652695460000|2022-05-16 10:04:20|816.2||816||816.2||816||0
1652695480000|2022-05-16 10:04:40|816.2||816.2||816.2||816.2||0
1652695500000|2022-05-16 10:05:00|816||816||816||816||2
1652695510000|2022-05-16 10:05:10|815.8||816||816||815.8||11
1652695530000|2022-05-16 10:05:30|815.8||816||816||815.8||0
1652695540000|2022-05-16 10:05:40|||||||||40
1652695590000|2022-05-16 10:06:30|816.4|815.6|816.4|815.6|816.4|815.8|816.2|815.4|652
1652695600000|2022-05-16 10:06:40|816.2|815.4|816|815.4|816.2|815.4|816|815.4|207
1652695790000|2022-05-16 10:09:50|816.2|815.6|816.2|815.6|816.4|815.6|816.2|815.4|11
1652695800000|2022-05-16 10:10:00|816.4|815.8|816.4|815.6|816.4|815.8|816.2|815.6|200
1652695810000|2022-05-16 10:10:10|816.2|815.4|816.2|815.6|816.2|815.6|816|815.4|0
1652695820000|2022-05-16 10:10:20|816.4|815.8|816.4|815.8|816.4|815.8|816.2|815.6|0
1652695830000|2022-05-16 10:10:30|816.2|815.6|816.4|815.8|816.4|815.8|816.2|815.6|0
1652695840000|2022-05-16 10:10:40|||||||||730
1652695850000|2022-05-16 10:10:50|816.6|816|817|816.2|817|816.4|816.6|816|449
1652695860000|2022-05-16 10:11:00|816.8||816.8||816.8||816.8||0
1652695890000|2022-05-16 10:11:30|817|816.4|817|816.4|817|816.4|817|816.4|0
1652695910000|2022-05-16 10:11:50|||||||||4
1652695920000|2022-05-16 10:12:00|816.8|816.2|816.6|815.8|816.8|816.2|816.6|815.8|811
1652695930000|2022-05-16 10:12:10|816.4|816|816.8|816|817|816.2|816.4|815.8|0
1652695940000|2022-05-16 10:12:20|816.6|816.2|816.6|816|816.6|816.2|816.6|816|0
1652695950000|2022-05-16 10:12:30|816.4||816.4||816.4||816.4||0
1652695970000|2022-05-16 10:12:50|816.8|816.2|816.8|816|817|816.2|816.8|816|94
1652695980000|2022-05-16 10:13:00|816.6||816.8||816.8||816.6||0
1652695990000|2022-05-16 10:13:10||816.2||816||816.2||816|0
1652696000000|2022-05-16 10:13:20|816.6||817||817||816.6||0
1652696010000|2022-05-16 10:13:30|817.2|816.2|817.2|816.2|817.2|816.2|817|816.2|9
1652696020000|2022-05-16 10:13:40|817|816.4|816.4|815.8|817.2|816.4|816.4|815.8|151
1652696030000|2022-05-16 10:13:50|816.6|816|816.8|816.2|816.8|816.2|816.6|816|0
1652696040000|2022-05-16 10:14:00|816.6|816|816.4|815.8|816.6|816|816.4|815.8|0
1652696050000|2022-05-16 10:14:10|816.2||816.2||816.2||816.2||0
1652696060000|2022-05-16 10:14:20|816|815.6|815.6|815.2|816|815.6|815.6|815|639
1652696070000|2022-05-16 10:14:30|815.8||815.6||815.8||815.6||0
1652696080000|2022-05-16 10:14:40|815.8||815.6||815.8||815.6||140
1652696090000|2022-05-16 10:14:50|815.8||815.8||815.8||815.8||0
1652696100000|2022-05-16 10:15:00|||||||||85
1652696120000|2022-05-16 10:15:20|816|815.4|815.8|815.2|816|815.4|815.8|815.2|0
1652696130000|2022-05-16 10:15:30|816|815.4|815.8|815.2|816.2|815.4|815.8|815.2|0
1652696150000|2022-05-16 10:15:50||815.4||815.4||815.4||815.4|0
1652696160000|2022-05-16 10:16:00|816|815.6|815.8|815.2|816.6|815.8|815.8|815.2|200
1652696220000|2022-05-16 10:17:00|815.6|815|815.2|814.6|815.6|815|815|814.2|1450
1652696230000|2022-05-16 10:17:10|815.4||815.2||815.4||815.2||0
1652696240000|2022-05-16 10:17:20|815|814.4|814.6|814|815|814.4|814.6|814|473
1652696250000|2022-05-16 10:17:30|814.8|814.2|814.6|814|814.8|814.2|814.6|814|0
1652696260000|2022-05-16 10:17:40|814.8||814.8||814.8||814.8||0
1652696270000|2022-05-16 10:17:50|814.6||814.6||814.6||814.6||0
1652696280000|2022-05-16 10:18:00|814.8||814.8||814.8||814.6||0
1652696290000|2022-05-16 10:18:10|815||814.8||815||814.8||0
1652696310000|2022-05-16 10:18:30|814.6||814.6||814.6||814.6||0
1652696320000|2022-05-16 10:18:40|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|19
1652696330000|2022-05-16 10:18:50|814.2|813.6|813.8|813|814.2|813.6|813.8|813|0
1652696350000|2022-05-16 10:19:10|813.6||813.6||813.6||813.6||0
1652696380000|2022-05-16 10:19:40||812.8||812.8||812.8||812.8|0
1652696400000|2022-05-16 10:20:00|813.4|812.6|812.6|812|813.6|812.6|812.6|811.8|835
1652696410000|2022-05-16 10:20:10|812.8||812.6||812.8||812.6||0
1652696420000|2022-05-16 10:20:20|812.8||812.8||812.8||812.8||0
1652696440000|2022-05-16 10:20:40|812.6||812.8||812.8||812.6||0
1652696480000|2022-05-16 10:21:20|812.6|812.2|812.6|812|812.6|812.2|812.6|812|0
1652696500000|2022-05-16 10:21:40|812.4|811.6|812.6|811.6|812.8|812|812.2|811.4|3430
1652696510000|2022-05-16 10:21:50|812.8|811.8|812.6|811.6|812.8|811.8|812.4|811.6|0
1652696520000|2022-05-16 10:22:00|812.4|811.4|812.2|811.4|812.4|811.4|812.2|811.2|0
1652696530000|2022-05-16 10:22:10|812|811.2|812.4|811.4|812.4|811.4|812|811|324
1652696540000|2022-05-16 10:22:20|812.6|811.6|812.2|811.4|812.6|811.8|812.2|811.2|0
1652696550000|2022-05-16 10:22:30|812.4||812.4||812.4||812.4||0
1652696560000|2022-05-16 10:22:40|812.2||812.2||812.4||812.2||4
1652696570000|2022-05-16 10:22:50|812.4|811.6|812.4|811.6|812.4|811.6|812.4|811.4|0
1652696580000|2022-05-16 10:23:00|812.2|811.2|812.4|811.4|812.4|811.4|812.2|811.2|0
1652696590000|2022-05-16 10:23:10|812.2|811.6|812.6|811.6|812.6|811.6|812.2|811.6|0
1652696600000|2022-05-16 10:23:20|812.4|811.8|812.6|811.8|812.6|811.8|812.4|811.6|0
1652696610000|2022-05-16 10:23:30|812.8|811.4|812.4|811.6|812.8|811.6|812.4|811.4|0
1652696620000|2022-05-16 10:23:40|812.2|811.4|812.2|811.4|812.2|811.4|812.2|811.2|0
1652696630000|2022-05-16 10:23:50|812|811|811.6|810.8|812|811|811.4|810.8|452
1652696640000|2022-05-16 10:24:00|811.4|810.6|811.6|810.8|811.6|810.8|811.4|810.4|228
1652696650000|2022-05-16 10:24:10||811||810.8||811||810.6|0
1652696690000|2022-05-16 10:24:50||811||811.2||811.2||811|297
1652696700000|2022-05-16 10:25:00|812|811|812|811.4|812|811.4|812|811|134
1652696710000|2022-05-16 10:25:10||811.2||811.2||811.4||811.2|0
1652696720000|2022-05-16 10:25:20||811.4||811.4||811.4||811.2|81
1652696730000|2022-05-16 10:25:30||811.6||811.6||811.6||811.4|0
1652696740000|2022-05-16 10:25:40||811.4||811.4||811.4||811.4|0
1652696760000|2022-05-16 10:26:00|811.8||812||812||811.8||160
1652696770000|2022-05-16 10:26:10|811.8|811.2|811.2|810.6|811.8|811.4|811.2|810.6|243
1652696780000|2022-05-16 10:26:20|811|810.4|811.4|810.6|811.6|810.8|811|810.4|213
1652696790000|2022-05-16 10:26:30|811.2|810.4|811|810.4|811.2|810.4|811|810.4|0
1652696820000|2022-05-16 10:27:00|810.8|810.2|810.6|810|810.8|810.2|810.6|810|325
1652696840000|2022-05-16 10:27:20|810.4||810.4||810.4||810.4||0
1652696850000|2022-05-16 10:27:30|||||||||199
1652696860000|2022-05-16 10:27:40|810.2|809.8|810.2|809.6|810.2|809.8|810|809.4|291
1652696870000|2022-05-16 10:27:50|810.4|809.8|810.4|809.6|810.8|810|810.4|809.6|174
1652696880000|2022-05-16 10:28:00|810.6|809.8|810.4|809.6|810.6|809.8|810.4|809.6|0
1652696910000|2022-05-16 10:28:30|810.2||810.4||810.4||810.2||0
1652696920000|2022-05-16 10:28:40|810.2||810||810.2||810||60
1652696930000|2022-05-16 10:28:50|809.8|809.2|810|809.2|810.2|809.2|809.8|809.2|2113
1652696940000|2022-05-16 10:29:00|809.8||809.8||809.8||809.8||0
1652696950000|2022-05-16 10:29:10|809.6||809.6||809.6||809.6||0
1652696960000|2022-05-16 10:29:20|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|184
1652696980000|2022-05-16 10:29:40|809.2||809.4||809.4||809.2||0
1652696990000|2022-05-16 10:29:50||809||808.8||809||808.8|0
1652697040000|2022-05-16 10:30:40|809.2|808.6|809|808.4|809.2|808.6|808.4|807.6|1996
1652697050000|2022-05-16 10:30:50||808.2||808.2||808.4||808.2|0
1652697060000|2022-05-16 10:31:00|808.8|808.4|808.8|808|808.8|808.4|808.8|807.8|0
1652697070000|2022-05-16 10:31:10|808.6|807.8|808.4|807.6|808.6|807.8|808.4|807.4|0
1652697080000|2022-05-16 10:31:20|808.2|807.4|808.2|807.6|808.2|807.6|808|807.2|112
1652697090000|2022-05-16 10:31:30|808.4|807.8|808.8|808.2|808.8|808.2|808.4|807.8|1163
1652697130000|2022-05-16 10:32:10|808.6|808|808.4|807.4|808.8|808.2|808.4|807.4|50
1652697140000|2022-05-16 10:32:20|808.2||808||808.2||808||0
1652697150000|2022-05-16 10:32:30|807.8|807.2|807.4|806.6|807.8|807.2|807.2|806.4|16
1652697160000|2022-05-16 10:32:40|807.6||807.4||807.6||807.4||0
1652697190000|2022-05-16 10:33:10|807.2|806.4|807.2|806.4|807.2|806.4|807.2|806.4|0
1652697200000|2022-05-16 10:33:20|807||807||807||807||0
1652697210000|2022-05-16 10:33:30|807.6|806.6|807.4|806.4|807.6|806.6|807.4|806.4|126
1652697220000|2022-05-16 10:33:40|807.2||807.2||807.2||807.2||0
1652697250000|2022-05-16 10:34:10||806.6||806.6||806.6||806.6|0
1652697260000|2022-05-16 10:34:20|807.6|806.4|807.4|806.6|807.6|806.6|807.4|806.4|1
1652697270000|2022-05-16 10:34:30|807.2||807.2||807.6||807.2||0
1652697380000|2022-05-16 10:36:20|807|806.4|807.4|806.4|807.4|806.6|806.8|806.4|316
1652697390000|2022-05-16 10:36:30|807.2||807||807.2||807||0
1652697400000|2022-05-16 10:36:40|806.8|806.2|806.4|806.2|806.8|806.2|806.4|806|628
1652697410000|2022-05-16 10:36:50||806||806||806||806|16
1652697440000|2022-05-16 10:37:20|806.6|806.2|806.6|806|806.6|806.2|806.6|806|175
1652697450000|2022-05-16 10:37:30||806.2||806||806.2||806|0
1652697490000|2022-05-16 10:38:10|806.8|806.2|806.8|806.4|806.8|806.4|806.8|806.2|207
1652697500000|2022-05-16 10:38:20|807.4|806.6|807.2|806.6|807.4|806.6|807.2|806.6|2436
1652697510000|2022-05-16 10:38:30|807|806.4|806.8|806|807|806.4|806.2|805.4|1254
1652697530000|2022-05-16 10:38:50||806.2||806.4||806.4||806.2|0
1652697540000|2022-05-16 10:39:00|807.6|806.6|807.2|806.4|807.6|806.8|807|806.4|637
1652697550000|2022-05-16 10:39:10|807||807||807||807||0
1652697560000|2022-05-16 10:39:20|||||||||698
1652697600000|2022-05-16 10:40:00|806.8|806|806.8|806.2|806.8|806.2|806.6|806|1837
1652697620000|2022-05-16 10:40:20|806.6|805.6|805.8|805.2|806.6|805.6|805.4|805|339
1652697630000|2022-05-16 10:40:30|806.2|805.4|805.6|805.2|806.2|805.4|805.6|805.2|17
1652697640000|2022-05-16 10:40:40||805||805||805||805|0
1652697650000|2022-05-16 10:40:50|806.2|805.2|806|805.4|806.2|805.6|805.8|805|293
1652697660000|2022-05-16 10:41:00|806.2|805.6|806.6|806|806.6|806|806.2|805.6|245
1652697670000|2022-05-16 10:41:10|807|806.2|807|806|807|806.4|807|806|139
1652697680000|2022-05-16 10:41:20|806.8|806.2|807|806|807|806.2|806.8|806|0
1652697690000|2022-05-16 10:41:30|806.8|805.8|807|806|807|806|806.8|805.8|0
1652697700000|2022-05-16 10:41:40|806.8|805.8|807|806.4|807.2|806.4|806.6|805.8|207
1652697720000|2022-05-16 10:42:00||806.2||806.2||806.4||806.2|30
1652697730000|2022-05-16 10:42:10||806.4||806.4||806.4||806.4|0
1652697750000|2022-05-16 10:42:30||806.2||806.4||806.4||806.2|0
1652697780000|2022-05-16 10:43:00|||||||||60
1652697790000|2022-05-16 10:43:10||806.2||806.2||806.2||806.2|0
1652697800000|2022-05-16 10:43:20|806.8|806|808|807.2|808|807.4|806.6|806|2103
1652697820000|2022-05-16 10:43:40|808.4|807.4|808.8|808|809.4|808.6|808.4|807.4|737
1652697830000|2022-05-16 10:43:50|809|808.2|809|808.2|809.2|808.4|809|808|0
1652697840000|2022-05-16 10:44:00||808||808.2||808.2||808|0
1652697850000|2022-05-16 10:44:10|809.4|808.4|809|808.4|809.4|808.6|809|808.4|0
1652697860000|2022-05-16 10:44:20||808.2||808.4||808.4||808.2|0
1652697870000|2022-05-16 10:44:30||808.2||808.2||808.2||808.2|0
1652697880000|2022-05-16 10:44:40|808.8|808.4|809.4|808.6|809.4|809|808.8|808.4|62
1652697890000|2022-05-16 10:44:50||808.8||808.8||808.8||808.8|0
1652697910000|2022-05-16 10:45:10||808.6||808.8||808.8||808.6|0
1652697920000|2022-05-16 10:45:20|809.2|808.6|809.4|808.8|809.4|808.8|809.2|808.6|0
1652697940000|2022-05-16 10:45:40||809||808.8||809||808.8|0
1652697950000|2022-05-16 10:45:50|809.2||809.4||809.4||809.2||0
1652697960000|2022-05-16 10:46:00|809.2||809.2||809.2||809.2||0
1652697970000|2022-05-16 10:46:10||808.4||808.8||808.8||808.4|21
1652697980000|2022-05-16 10:46:20||808.6||808.6||808.6||808.6|248
1652698040000|2022-05-16 10:47:20|809.4|808.8|810.8|810|811|810.2|809.4|808.4|5451
1652698050000|2022-05-16 10:47:30|811|810.2|811|810.2|811.2|810.4|811|810|0
1652698070000|2022-05-16 10:47:50||810||810.2||810.2||810|0
1652698080000|2022-05-16 10:48:00|811.2|810|811.4|810.8|812.8|811.8|811.2|810|7757
1652698090000|2022-05-16 10:48:10|811.6|811|813|812.2|813|812.2|811.6|811|720
1652698100000|2022-05-16 10:48:20|812.8|812|812.8|812|812.8|812|812.4|811.8|260
1652698120000|2022-05-16 10:48:40|812.6|812.2|813.6|813|814|813.4|812.6|812|2904
1652698130000|2022-05-16 10:48:50|813.8|812.8|813.8|813|814|813.4|813.6|812.8|1206
1652698140000|2022-05-16 10:49:00|813.6|812.6|814.2|813.6|814.2|813.6|813.2|812.6|742
1652698150000|2022-05-16 10:49:10|814.4|813.4|814.8|813.8|814.8|813.8|814.2|813.4|55
1652698160000|2022-05-16 10:49:20|814.6|814|815.2|814.2|815.2|814.2|814.4|814|114
1652698170000|2022-05-16 10:49:30|815|814.4|814.8|814|815.6|815|814.8|814|3884
1652698180000|2022-05-16 10:49:40|814.6|813.8|815.2|814.2|815.2|814.4|814.4|813.8|3340
1652698190000|2022-05-16 10:49:50|815|814|815.4|814.6|815.6|814.8|815|813.8|595
1652698200000|2022-05-16 10:50:00|815.6|814.8|815.6|815.2|815.6|815.2|815.6|814.8|109
1652698210000|2022-05-16 10:50:10||814.8||815||815||814.8|256
1652698240000|2022-05-16 10:50:40||814.8||815||815||814.8|100
1652698280000|2022-05-16 10:51:20|815.8|815.4|815.8|814.8|815.8|815.4|815.2|814.6|1361
1652698290000|2022-05-16 10:51:30|815.6|814.6|815|814.4|815.6|814.6|814.2|813.2|2817
1652698300000|2022-05-16 10:51:40|815.4|814.2|815.2|814.6|815.6|814.6|815.2|814.2|55
1652698320000|2022-05-16 10:52:00|815||815||815||815||0
1652698330000|2022-05-16 10:52:10|814.8|814.4|814.6|813.6|814.8|814.4|814.6|813.6|811
1652698350000|2022-05-16 10:52:30|814.8|813.8|814.4|813.6|814.8|813.8|814.4|813.6|0
1652698360000|2022-05-16 10:52:40|814.8|813.8|815.2|814.4|815.2|814.6|814.8|813.8|79
1652698430000|2022-05-16 10:53:50|815|814.2|815.2|814.4|815.2|814.8|815|814.2|1764
1652698440000|2022-05-16 10:54:00|815|814.2|814.8|813.8|815|814.2|814.2|813.2|724
1652698450000|2022-05-16 10:54:10|814.6|813.6|814.4|813.6|814.6|813.6|814.4|813.4|0
1652698460000|2022-05-16 10:54:20|||||||||75
1652698470000|2022-05-16 10:54:30|814.2|813.4|814.8|813.8|814.8|814|814.2|813.4|400
1652698480000|2022-05-16 10:54:40|814.6|813.6|813.4|812.6|814.6|814|813.4|812.6|752
1652698490000|2022-05-16 10:54:50|813.6|812.8|813.8|813|813.8|813|813.6|812.8|250
1652698500000|2022-05-16 10:55:00||813.2||813||813.2||813|0
1652698510000|2022-05-16 10:55:10|814.2|813.2|813.6|812.8|814.4|813.6|813.6|812.6|51
1652698530000|2022-05-16 10:55:30|813.4|812.6|813|812|813.4|812.6|812.8|812|145
1652698540000|2022-05-16 10:55:40|812.8|812.2|812.8|811.8|813|812.2|812.8|811.8|0
1652698550000|2022-05-16 10:55:50||812||811.8||812||811.8|0
1652698560000|2022-05-16 10:56:00||812||811.8||812||811.8|0
1652698580000|2022-05-16 10:56:20|813|812|813|812.4|813|812.6|813|812|309
1652698590000|2022-05-16 10:56:30||812.2||812||812.2||812|0
1652698600000|2022-05-16 10:56:40|813.4|812.2|813.8|813.2|814|813.4|813.4|812.2|281
1652698610000|2022-05-16 10:56:50|814||813.8||814.2||813.8||2665
1652698630000|2022-05-16 10:57:10|814|812.8|814.8|813.8|814.8|813.8|813.6|812.8|5238
1652698640000|2022-05-16 10:57:20|814.6|814|814|813.2|814.6|814.2|814|813|1997
1652698650000|2022-05-16 10:57:30||813.4||813||813.4||813|0
1652698660000|2022-05-16 10:57:40||813.2||813.2||813.2||813.2|0
1652698670000|2022-05-16 10:57:50|813.8|813|813.8|813|814.4|813.4|813.8|812.8|498
1652698680000|2022-05-16 10:58:00|814|812.8|814|813|814|813|814|812.8|0
1652698690000|2022-05-16 10:58:10||813.2||813||813.2||813|0
1652698700000|2022-05-16 10:58:20|814.2|813.2|814|813|814.2|813.4|814|813|0
1652698710000|2022-05-16 10:58:30|813.8|812.8|814.2|813.4|814.2|813.4|813.8|812.8|0
1652698720000|2022-05-16 10:58:40||813.6||813.6||813.8||813.4|0
1652698750000|2022-05-16 10:59:10|814|813.2|814.2|813.2|814.2|813.2|814|813.2|10
1652698760000|2022-05-16 10:59:20||813.4||813.4||813.6||813.4|0
1652698770000|2022-05-16 10:59:30||813.6||813.4||813.6||813.4|0
1652698780000|2022-05-16 10:59:40||813.2||813.2||813.4||813.2|326
1652698790000|2022-05-16 10:59:50|814|813.4|814|813.4|814|813.6|814|813.2|0
1652698800000|2022-05-16 11:00:00|814.2|813.2|814|813.2|814.2|813.4|814|813.2|0
1652698810000|2022-05-16 11:00:10|814.2|813.4|814.2|813.4|814.2|813.4|814.2|813.2|0
1652698820000|2022-05-16 11:00:20|814|813.6|814.2|813.2|814.2|813.6|813.8|813.2|0
1652698830000|2022-05-16 11:00:30|814||814||814||814||0
1652698840000|2022-05-16 11:00:40|814.2||814||814.2||814||0
1652698850000|2022-05-16 11:00:50|813.8|813|814|813|814|813.2|813.4|813|10689
1652698860000|2022-05-16 11:01:00|813.8|813.2|815|814.2|815|814.4|813.8|813|2016
1652698870000|2022-05-16 11:01:10|814.8|814|815.4|814.8|815.4|815|814.8|814|227
1652698900000|2022-05-16 11:01:40|815.2|814.6|815.2|814.8|815.2|814.8|815.2|814.6|0
1652698920000|2022-05-16 11:02:00|815.6|814.6|815.6|815|815.6|815.2|815.6|814.6|258
1652698940000|2022-05-16 11:02:20||815.2||815||815.2||815|0
1652698950000|2022-05-16 11:02:30|||||||||919
1652698960000|2022-05-16 11:02:40|815.8|815.2|816.4|815.8|816.6|815.8|815.8|815|748
1652698970000|2022-05-16 11:02:50|816.2|815.6|816.2|815.4|816.6|815.6|816.2|815.4|500
1652699000000|2022-05-16 11:03:20||815.2||815.2||815.2||815.2|0
1652699010000|2022-05-16 11:03:30||815.4||815.4||815.4||815.4|413
1652699020000|2022-05-16 11:03:40||815.2||815.4||815.4||815.2|0
1652699030000|2022-05-16 11:03:50|816|815.2|816.2|815.2|816.2|815.2|816|815.2|0
1652699040000|2022-05-16 11:04:00|816||816||816||816||0
1652699050000|2022-05-16 11:04:10||815.4||815.2||815.4||815.2|0
1652699080000|2022-05-16 11:04:40|||||||||16621
1652699100000|2022-05-16 11:05:00|816.2|815.4|816.4|815.6|816.4|815.6|816.2|815.4|0
1652699110000|2022-05-16 11:05:10|816.2||816.2||816.2||816.2||229
1652699120000|2022-05-16 11:05:20|816.4|816|816.2|815.2|817.4|816.8|816.2|815.2|19556
1652699130000|2022-05-16 11:05:30|816.4|815.4|816|815|816.6|815.6|815|814.4|409
1652699140000|2022-05-16 11:05:40|816.2|815.2|816|815.2|816.2|815.2|816|815.2|0
1652699150000|2022-05-16 11:05:50|815.8||815.6||815.8||815.6||0
1652699170000|2022-05-16 11:06:10|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|184
1652699180000|2022-05-16 11:06:20|815.2|814.6|815.4|814.6|815.4|814.6|815|814.4|256
1652699190000|2022-05-16 11:06:30||814.8||814.8||814.8||814.6|0
1652699200000|2022-05-16 11:06:40|815.2|814.6|814.8|814|815.4|814.6|814.6|813.8|890
1652699220000|2022-05-16 11:07:00||814.2||813.8||814.2||813.8|0
1652699230000|2022-05-16 11:07:10||814||813.8||814.2||813.8|0
1652699240000|2022-05-16 11:07:20|814.6|814|815|814.4|815|814.4|814.4|814|1671
1652699260000|2022-05-16 11:07:40|815.4|814.6|815.6|814.8|815.6|814.8|815.4|814.6|400
1652699270000|2022-05-16 11:07:50|815.8|815|816|815.2|816|815.2|815.8|815|0
1652699280000|2022-05-16 11:08:00|815.8|815.4|816|815.4|816.2|815.4|815.8|815.4|120
1652699290000|2022-05-16 11:08:10|816.2|815.2|815.8|815|816.2|815.2|815.8|815|173
1652699300000|2022-05-16 11:08:20||814.8||815.2||815.2||814.8|0
1652699330000|2022-05-16 11:08:50|816|815.4|816|815.4|816.2|815.4|816|815.4|0
1652699340000|2022-05-16 11:09:00|816.2||816.2||816.2||816.2||0
1652699350000|2022-05-16 11:09:10|816|815.6|815.6|815|816|815.6|815.4|815|1320
1652699360000|2022-05-16 11:09:20|815.4||815.6||815.8||815.4||0
1652699390000|2022-05-16 11:09:50||814.8||814.8||814.8||814.8|0
1652699410000|2022-05-16 11:10:10||815||815||815||815|0
1652699420000|2022-05-16 11:10:20||814.8||814.8||814.8||814.8|0
1652699430000|2022-05-16 11:10:30|815.8||815.6||815.8||815.6||0
1652699460000|2022-05-16 11:11:00|815.2|814.4|815|814.4|815.2|814.4|815|814.4|448
1652699520000|2022-05-16 11:12:00|815.2|814.6|814.8|814|815.2|814.6|814|813.6|1599
1652699530000|2022-05-16 11:12:10||813.8||813.8||813.8||813.8|0
1652699540000|2022-05-16 11:12:20||814||814||814||814|0
1652699550000|2022-05-16 11:12:30|814.6|813.8|814.8|813.8|814.8|814|814.6|813.8|0
1652699560000|2022-05-16 11:12:40|814.6|814|815|814.2|815.2|814.2|814.6|813.8|250
1652699570000|2022-05-16 11:12:50|||||||||6
1652699590000|2022-05-16 11:13:10|814.8|814|814.8|813.8|814.8|814|814.8|813.8|0
1652699600000|2022-05-16 11:13:20||814||814||814||814|0
1652699610000|2022-05-16 11:13:30|814.6|814.2|815|814.2|815|814.2|814.6|814.2|460
1652699620000|2022-05-16 11:13:40|815.2|814.4|815.4|814.6|815.4|814.6|815.2|814.4|1
1652699650000|2022-05-16 11:14:10|815.2||815||815.2||815||0
1652699670000|2022-05-16 11:14:30|814.8|814|814.6|814|814.8|814.2|814.6|813.8|825
1652699680000|2022-05-16 11:14:40|814.4|813.8|814.4|813.6|814.4|814|814.4|813.6|0
1652699690000|2022-05-16 11:14:50|814|813.8|815.2|814.4|815.2|814.4|814|813.8|380
1652699700000|2022-05-16 11:15:00|815||815||815||815||0
1652699710000|2022-05-16 11:15:10|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1652699720000|2022-05-16 11:15:20|815.6|814.8|816.2|815.4|816.2|815.4|815.6|814.8|1364
1652699730000|2022-05-16 11:15:30|816||815.8||816||815.8||0
1652699740000|2022-05-16 11:15:40|815.6|815|815.6|815|815.8|815|815.6|814.8|56
1652699750000|2022-05-16 11:15:50|815.4||815.4||815.4||815.4||583
1652699770000|2022-05-16 11:16:10|816|815.2|815.8|815|816|815.2|815.8|815|635
1652699790000|2022-05-16 11:16:30|816|815.2|816.2|815.2|816.2|815.6|815.8|815|245
1652699800000|2022-05-16 11:16:40|816|815|815.8|815|816|815.2|815.8|815|0
1652699810000|2022-05-16 11:16:50|815.6||815.4||815.6||815.4||0
1652699820000|2022-05-16 11:17:00|815.6||815.6||815.8||815.6||0
1652699830000|2022-05-16 11:17:10|815.4||815.4||815.4||815.4||0
1652699840000|2022-05-16 11:17:20|815.6||815.6||815.6||815.6||0
1652699850000|2022-05-16 11:17:30|815.8||815.8||815.8||815.8||0
1652699860000|2022-05-16 11:17:40|816|815.2|815.8|815|816|815.2|815.8|815|0
1652699900000|2022-05-16 11:18:20|||||||||200
1652699920000|2022-05-16 11:18:40|815.6||815.8||815.8||815.6||0
1652699950000|2022-05-16 11:19:10|815.6|815.2|816|815.2|816|815.2|815.6|815.2|0
1652699960000|2022-05-16 11:19:20|816.2|815.4|815.8|815.6|816.8|816|815.8|815|1166
1652699970000|2022-05-16 11:19:30|816|815.4|815.8|815.4|816.2|815.4|815.8|815.4|210
1652699980000|2022-05-16 11:19:40||815.2||815.2||815.2||815.2|0
1652700090000|2022-05-16 11:21:30|815.6||815.6||815.6||815.6||0
1652700120000|2022-05-16 11:22:00|815.8||815.8||815.8||815.8||72
1652700150000|2022-05-16 11:22:30||815.4||815.2||815.4||815.2|0
1652700170000|2022-05-16 11:22:50|816.2|815.4|816.8|816.2|817|816.4|816.2|815.4|1676
1652700180000|2022-05-16 11:23:00|817||816.8||817||816.8||0
1652700190000|2022-05-16 11:23:10|817.2|816.4|817.4|817|817.4|817|817.2|816.4|293
1652700200000|2022-05-16 11:23:20|817.2||817.4||817.4||817.2||0
1652700210000|2022-05-16 11:23:30|817.2|816.8|817|816.4|817.2|816.8|817|816.4|278
1652700220000|2022-05-16 11:23:40||816.6||816.4||816.6||816.4|0
1652700230000|2022-05-16 11:23:50||816.6||816.6||816.6||816.6|0
1652700240000|2022-05-16 11:24:00|817.4|816.8|817.4|816.8|817.4|816.8|817.4|816.6|104
1652700310000|2022-05-16 11:25:10|817.2|816.4|817.2|816.4|817.2|816.6|817|816.4|519
1652700370000|2022-05-16 11:26:10|817.4|816.6|817.2|816.4|817.4|816.6|816.8|815.8|2325
1652700380000|2022-05-16 11:26:20|817|816.2|817|816.4|817|816.4|817|816.2|208
1652700390000|2022-05-16 11:26:30|816.8||817||817||816.8||0
1652700400000|2022-05-16 11:26:40|816.8||816.8||816.8||816.8||0
1652700410000|2022-05-16 11:26:50|817||816.8||817||816.8||0
1652700420000|2022-05-16 11:27:00|817||817||817||817||0
1652700430000|2022-05-16 11:27:10|816.8||816.8||816.8||816.8||0
1652700440000|2022-05-16 11:27:20|817|816.6|817|816.4|817.4|816.6|817|816.4|403
1652700460000|2022-05-16 11:27:40|816.8|816.6|817.2|816.4|817.4|816.6|816.8|816.4|0
1652700470000|2022-05-16 11:27:50|817.4|816.6|818|817.2|818|817.2|817.2|816.4|147
1652700480000|2022-05-16 11:28:00||817.4||817.2||817.4||817.2|0
1652700500000|2022-05-16 11:28:20|817.8|817|818|817.2|818|817.2|817.8|817|0
1652700520000|2022-05-16 11:28:40||817.4||817.2||817.4||817.2|0
1652700600000|2022-05-16 11:30:00||817.4||817.6||817.6||817.4|0
1652700610000|2022-05-16 11:30:10|818.2|817.8|818.6|817.8|818.6|818.2|818.2|817.6|554
1652700620000|2022-05-16 11:30:20||818||818||818||818|0
1652700630000|2022-05-16 11:30:30|818.4||818.6||818.6||818.4||4
1652700680000|2022-05-16 11:31:20|819.2|818.2|819.6|818.6|819.6|818.8|819.2|818.2|544
1652700690000|2022-05-16 11:31:30||818.8||818.8||819||818.6|0
1652700700000|2022-05-16 11:31:40|819.4|818.6|819.8|819.2|819.8|819.2|819.4|818.6|137
1652700710000|2022-05-16 11:31:50|819.6|819|819.6|818.8|819.6|819.4|819.6|818.8|231
1652700720000|2022-05-16 11:32:00|819.4||819.4||819.4||819.2||0
1652700730000|2022-05-16 11:32:10|819.6||819.6||819.6||819.4||0
1652700750000|2022-05-16 11:32:30|819.4||819.4||819.4||819.4||0
1652700760000|2022-05-16 11:32:40|819.2||819.2||819.2||819.2||0
1652700770000|2022-05-16 11:32:50|819||819||819||819||0
1652700780000|2022-05-16 11:33:00||818.6||818.6||818.6||818.6|325
1652700790000|2022-05-16 11:33:10|819.4|818.8|819.6|818.6|819.6|818.8|819.4|818.6|2288
1652700800000|2022-05-16 11:33:20|819.8|818.8|819.8|818.8|819.8|818.8|819.8|818.8|0
1652700810000|2022-05-16 11:33:30||819||819||819||819|0
1652700820000|2022-05-16 11:33:40||818.8||819.2||819.2||818.8|0
1652700830000|2022-05-16 11:33:50||819||819||819||819|0
1652700840000|2022-05-16 11:34:00||819.2||819.2||819.2||819.2|0
1652700860000|2022-05-16 11:34:20||819||819||819||819|0
1652700880000|2022-05-16 11:34:40||819.2||819.2||819.2||819.2|0
1652700890000|2022-05-16 11:34:50||819||819||819||819|0
1652700900000|2022-05-16 11:35:00||819.2||819.2||819.2||819.2|0
1652700910000|2022-05-16 11:35:10||819.4||819.4||819.4||819.2|80
1652700920000|2022-05-16 11:35:20|820|819.6|819.8|819.2|820.2|819.8|819.8|819.2|1434
1652700930000|2022-05-16 11:35:30|||||||||182
1652700940000|2022-05-16 11:35:40|820||819.8||820||819.8||0
1652700960000|2022-05-16 11:36:00|820||820.2||820.2||820||0
1652700980000|2022-05-16 11:36:20||819.4||819.4||819.4||819.4|0
1652700990000|2022-05-16 11:36:30|820.8|819.6|820.6|819.6|820.8|820|820.6|819.6|85
1652701000000|2022-05-16 11:36:40||819.8||820||820||819.8|0
1652701010000|2022-05-16 11:36:50|820.8||820.8||821||820.8||0
1652701020000|2022-05-16 11:37:00|820.6|819.8|820.2|819.6|820.6|819.8|820.2|819.6|73
1652701030000|2022-05-16 11:37:10|820.4|819.8|820.4|819.6|820.6|819.8|820.4|819.6|0
1652701040000|2022-05-16 11:37:20||819.8||819.6||819.8||819.6|0
1652701060000|2022-05-16 11:37:40|820.6|819.8|820.4|819.6|820.8|819.8|820.4|819.6|0
1652701070000|2022-05-16 11:37:50|||||||||39
1652701090000|2022-05-16 11:38:10||819.8||819.8||819.8||819.8|0
1652701130000|2022-05-16 11:38:50|||||||||1213
1652701160000|2022-05-16 11:39:20|820.2|819.6|819.6|819.2|820.4|819.6|819.6|819|909
1652701170000|2022-05-16 11:39:30|819.8||819.8||819.8||819.8||0
1652701180000|2022-05-16 11:39:40|819.6|819|819.6|819|819.6|819|819.4|819|386
1652701190000|2022-05-16 11:39:50|819.4||819.4||819.4||819.4||0
1652701200000|2022-05-16 11:40:00|819.6||819.6||819.6||819.6||0
1652701210000|2022-05-16 11:40:10||819.2||819||819.2||819|0
1652701240000|2022-05-16 11:40:40||819.2||819||819.2||819|0
1652701270000|2022-05-16 11:41:10|820|819.2|819.8|819.2|820|819.2|819.8|819|176
1652701310000|2022-05-16 11:41:50|819.6|819|819.6|819|819.6|819|819.4|819|259
1652701340000|2022-05-16 11:42:20|819.4||819.6||819.6||819.4||0
1652701400000|2022-05-16 11:43:20|||||||||200
1652701430000|2022-05-16 11:43:50|819.8|819.2|819.6|819.2|819.8|819.4|819.6|819.2|606
1652701440000|2022-05-16 11:44:00|819.4|819|819.4|819|819.4|819|819.4|819|101
1652701460000|2022-05-16 11:44:20|819.2|818.6|819|818.6|819.2|818.8|819|818.6|704
1652701470000|2022-05-16 11:44:30|819.2||819.4||819.4||819.2||0
1652701480000|2022-05-16 11:44:40|819.2||819.2||819.2||819.2||0
1652701500000|2022-05-16 11:45:00|818.8|818.4|818.6|817.8|818.8|818.4|818.4|817.8|971
1652701510000|2022-05-16 11:45:10||818||818||818||818|0
1652701520000|2022-05-16 11:45:20||818.2||818||818.2||818|0
1652701540000|2022-05-16 11:45:40||818.2||818||818.2||818|0
1652701560000|2022-05-16 11:46:00|818.8|818.2|818.8|818|818.8|818.2|818.8|818|285
1652701570000|2022-05-16 11:46:10||818.2||818||818.2||818|0
1652701580000|2022-05-16 11:46:20||818.2||818||818.2||818|0
1652701590000|2022-05-16 11:46:30||818.2||818||818.2||818|0
1652701600000|2022-05-16 11:46:40||818.2||818||818.2||818|0
1652701610000|2022-05-16 11:46:50||818.2||818||818.2||818|0
1652701640000|2022-05-16 11:47:20|818.6|817.8|817.6|817|818.8|817.8|817.6|817|1608
1652701650000|2022-05-16 11:47:30|||||||||97
1652701660000|2022-05-16 11:47:40|817.8||817.6||817.8||817.6||0
1652701680000|2022-05-16 11:48:00|817.4|816.6|817.2|816.6|817.4|816.6|817.2|816.6|433
1652701690000|2022-05-16 11:48:10|817.4|816.4|817.8|817.2|817.8|817.2|817.4|816.4|420
1652701700000|2022-05-16 11:48:20|818|817.4|818.8|818.2|819|818.2|817.8|817.2|1621
1652701710000|2022-05-16 11:48:30|818.6|818|819|818.2|819|818.2|818.6|817.8|0
1652701720000|2022-05-16 11:48:40|819.2|818.4|818.8|818|819.4|818.6|818.8|817.8|0
1652701730000|2022-05-16 11:48:50|818.6|817.8|818.6|817.8|818.8|817.8|818.6|817.8|0
1652701740000|2022-05-16 11:49:00||817.6||817.8||817.8||817.6|0
1652701750000|2022-05-16 11:49:10|819|817.6|819.2|818.2|819.2|818.2|819|817.6|0
1652701760000|2022-05-16 11:49:20|819|818|819|818.2|819|818.2|819|818|0
1652701770000|2022-05-16 11:49:30|818.8|818|818.8|818|818.8|818|818.8|817.8|0
1652701780000|2022-05-16 11:49:40|819|818.2|819|818.2|819|818.2|819|818.2|3
1652701790000|2022-05-16 11:49:50|818.8||818.8||818.8||818.8||0
1652701800000|2022-05-16 11:50:00|818.6|818|817.8|817.2|818.6|818|817.6|817|707
1652701810000|2022-05-16 11:50:10|817.4|816.8|817|816.4|817.4|816.8|817|816.4|15
1652701850000|2022-05-16 11:50:50|817.2|816.6|817.2|816.4|817.2|816.8|817.2|816.4|153
1652701860000|2022-05-16 11:51:00||816.6||816.4||816.6||816.4|0
1652701870000|2022-05-16 11:51:10|817||817.2||817.2||817||0
1652701880000|2022-05-16 11:51:20|817||817.2||817.2||817||0
1652701890000|2022-05-16 11:51:30|817||817.2||817.2||817||0
1652701900000|2022-05-16 11:51:40|817||817.2||817.2||817||244
1652701920000|2022-05-16 11:52:00|817|816.6|817.2|816.4|817.2|816.6|817|816.4|0
1652701930000|2022-05-16 11:52:10||816.6||816.4||816.6||816.4|0
1652701940000|2022-05-16 11:52:20||816.6||816.6||816.6||816.6|0
1652701990000|2022-05-16 11:53:10|817|816.4|817|816.4|817|816.4|816.8|816.4|11
1652702000000|2022-05-16 11:53:20|816.8||817||817||816.8||0
1652702010000|2022-05-16 11:53:30|816.8||816.8||816.8||816.8||0
1652702020000|2022-05-16 11:53:40|817||817||817||817||32
1652702110000|2022-05-16 11:55:10|816.8|816.2|816.6|816|817|816.2|816.4|815.8|700
1652702130000|2022-05-16 11:55:30|816.4|815.6|816.2|815.4|816.4|815.6|816|815.2|371
1652702140000|2022-05-16 11:55:40||815.6||815.4||815.6||815.4|0
1652702150000|2022-05-16 11:55:50|816|815.2|816|815.2|816.2|815.2|816|815.2|0
1652702160000|2022-05-16 11:56:00|815.8|814.8|815.6|814.8|815.8|815|815.6|814.8|0
1652702180000|2022-05-16 11:56:20|815.4||815.4||815.4||815.4||0
1652702200000|2022-05-16 11:56:40|815.2||815.4||815.4||815.2||86
1652702240000|2022-05-16 11:57:20|815.6|815|815.4|814.8|815.6|815|815.4|814.8|582
1652702270000|2022-05-16 11:57:50|815.2|814.6|814.2|813.6|815.2|814.6|814.2|813.6|556
1652702280000|2022-05-16 11:58:00|814|813.2|814.6|813.6|814.6|813.8|814|813.2|0
1652702290000|2022-05-16 11:58:10|814.4|813.8|814.6|813.8|814.6|814|814.4|813.6|0
1652702300000|2022-05-16 11:58:20|814.4|813.6|814.4|813.6|814.4|813.6|814.2|813.6|0
1652702330000|2022-05-16 11:58:50|814.2|813.4|813.8|813|814.2|813.4|813.8|812.8|157
1652702340000|2022-05-16 11:59:00|813.6|812.8|814.2|813|814.4|813.4|813.6|812.8|920
1652702350000|2022-05-16 11:59:10|814|813.2|814.6|813.8|814.6|813.8|813.8|813.2|617
1652702360000|2022-05-16 11:59:20||813.6||813.8||814||813.6|0
1652702390000|2022-05-16 11:59:50||814||814||814||814|0
1652702400000|2022-05-16 12:00:00||814.2||814.4||814.4||814|0
1652702410000|2022-05-16 12:00:10||814||814||814||813.8|84
1652702440000|2022-05-16 12:00:40||814.2||814.2||814.2||814.2|0
1652702460000|2022-05-16 12:01:00|814.4|814|814.6|814|814.6|814|814.2|813.6|110
1652702470000|2022-05-16 12:01:10||813.8||814||814||813.8|0
1652702480000|2022-05-16 12:01:20||814.2||814||814.2||814|0
1652702490000|2022-05-16 12:01:30|814.4|813.8|814.6|813.8|814.8|814|814.4|813.6|0
1652702500000|2022-05-16 12:01:40||813.6||813.8||813.8||813.6|0
1652702510000|2022-05-16 12:01:50||814||814||814||814|0
1652702530000|2022-05-16 12:02:10|814.4||814.4||814.4||814.4||0
1652702580000|2022-05-16 12:03:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|257
1652702590000|2022-05-16 12:03:10|814.4|813.8|814.6|813.8|814.6|814|814.2|813.8|2077
1652702600000|2022-05-16 12:03:20||813.6||813.8||813.8||813.6|0
1652702610000|2022-05-16 12:03:30||813.6||813.8||813.8||813.6|10
1652702620000|2022-05-16 12:03:40||813.6||813.6||813.6||813.6|0
1652702630000|2022-05-16 12:03:50||813.8||813.8||813.8||813.8|0
1652702650000|2022-05-16 12:04:10|||||||||55759
1652702670000|2022-05-16 12:04:30|814.4||814.4||814.4||814.4||0
1652702680000|2022-05-16 12:04:40|814.6|814|815.6|815|816|815.2|814.4|814|5556
1652702690000|2022-05-16 12:04:50|815.2|814.8|814|813.2|815.8|815.4|813.4|812.6|4745
1652702700000|2022-05-16 12:05:00||813.4||813.2||813.4||813.2|0
1652702710000|2022-05-16 12:05:10|813.8|813.4|814.4|813.4|814.4|813.8|813.8|813.4|1102
1652702720000|2022-05-16 12:05:20||813.6||813.4||813.6||813.4|0
1652702730000|2022-05-16 12:05:30|814.6|813.6|814.4|813.6|814.8|814|814.2|813.6|0
1652702740000|2022-05-16 12:05:40|814.6|813.8|814.6|813.6|814.6|813.8|814.4|813.4|0
1652702750000|2022-05-16 12:05:50|814.4|813.4|814.6|813.8|814.6|813.8|814.4|813.4|0
1652702760000|2022-05-16 12:06:00||814||813.8||814||813.8|0
1652702770000|2022-05-16 12:06:10||814||813.8||814||813.8|0
1652702780000|2022-05-16 12:06:20|814.8|813.6|814.6|813.8|814.8|814|814.6|813.6|0
1652702790000|2022-05-16 12:06:30|814.4|813.6|814.6|813.6|814.6|813.6|814.2|813.6|0
1652702800000|2022-05-16 12:06:40|814.4|813.8|814.4|813.6|814.6|813.8|814.4|813.6|0
1652702810000|2022-05-16 12:06:50|814.6||814.6||814.6||814.6||0
1652702820000|2022-05-16 12:07:00|814.8|813.8|814.6|813.8|814.8|814|814.6|813.8|0
1652702830000|2022-05-16 12:07:10||814||814||814.2||813.8|0
1652702840000|2022-05-16 12:07:20|814.4||814.6||814.6||814.4||0
1652702860000|2022-05-16 12:07:40|814.4||814.4||814.6||814.4||0
1652702870000|2022-05-16 12:07:50|814.2||814.2||814.4||814.2||0
1652702900000|2022-05-16 12:08:20|814.4|813.6|814.4|813.8|814.4|813.8|814.4|813.6|3535
1652702920000|2022-05-16 12:08:40|814.6|814.2|814.8|814|815|814.4|814.6|813.8|1763
1652702930000|2022-05-16 12:08:50|815|814.2|814.6|814|815|814.2|814.6|814|0
1652702940000|2022-05-16 12:09:00|814.8|814.2|814.8|814|815|814.2|814.6|814|0
1652702960000|2022-05-16 12:09:20|814.6|814.2|814.8|814|814.8|814.2|814.6|814|0
1652702970000|2022-05-16 12:09:30|814.6||814.8||814.8||814.6||0
1652702990000|2022-05-16 12:09:50|814.6||814.6||814.6||814.4||0
1652703000000|2022-05-16 12:10:00|814.4|814.4|815|814.2|815|814.4|814.4|814.2|320
1652703010000|2022-05-16 12:10:10|814.8|814.4|815|814.2|815|814.4|814.8|814.2|0
1652703020000|2022-05-16 12:10:20||814.4||814.4||814.4||814.4|0
1652703070000|2022-05-16 12:11:10|815.2|814.6|815.4|814.6|815.4|814.8|815.2|814.6|11397
1652703080000|2022-05-16 12:11:20|815.2||815.4||815.4||815.2||0
1652703090000|2022-05-16 12:11:30|815.2|814.8|815.4|814.8|815.4|814.8|815.2|814.6|0
1652703110000|2022-05-16 12:11:50|815.8|815|816|815.2|816.2|815.6|815.8|815|185
1652703120000|2022-05-16 12:12:00|816.2|815.4|816|815.2|816.2|815.4|816|815.2|0
1652703140000|2022-05-16 12:12:20|815.8||815.6||816||815.6||0
1652703200000|2022-05-16 12:13:20|816|815.4|816|815.2|816.2|815.6|816|815.2|20
1652703240000|2022-05-16 12:14:00||815.4||815.4||815.4||815.2|0
1652703250000|2022-05-16 12:14:10|815.8||815.8||815.8||815.8||0
1652703290000|2022-05-16 12:14:50|816.2|815.6|816.2|815.6|816.4|815.6|816.2|815.6|122
1652703300000|2022-05-16 12:15:00|816|815.4|816|815.4|816|815.4|815.8|815.4|257
1652703310000|2022-05-16 12:15:10|816.2|815.2|816|815.4|816.2|815.4|816|815.2|0
1652703320000|2022-05-16 12:15:20|816.2||816.2||816.2||816.2||0
1652703340000|2022-05-16 12:15:40|816|815.6|816|815.4|816|815.6|816|815.4|0
1652703410000|2022-05-16 12:16:50|816.4|815.6|816.8|816.4|817|816.4|816.4|815.6|433
1652703420000|2022-05-16 12:17:00||816.6||816.6||816.6||816.6|0
1652703430000|2022-05-16 12:17:10|817|816.8|817.4|816.6|817.6|817|817|816.6|474
1652703440000|2022-05-16 12:17:20|817.2||817.2||817.2||817.2||0
1652703460000|2022-05-16 12:17:40|817|816|816|815.4|817|816.4|816|815.4|876
1652703490000|2022-05-16 12:18:10|816.2|815.6|816.2|815.4|816.2|815.6|816.2|815.4|0
1652703510000|2022-05-16 12:18:30||815.6||815.4||815.6||815.4|0
1652703530000|2022-05-16 12:18:50|816||816.2||816.2||816||0
1652703590000|2022-05-16 12:19:50|816.4|815.6|816.8|816.2|816.8|816.4|816.4|815.6|2030
1652703600000|2022-05-16 12:20:00|817|816.4|817.2|816.4|817.2|816.4|817|816.4|300
1652703610000|2022-05-16 12:20:10||816.6||816.2||816.6||816.2|0
1652703620000|2022-05-16 12:20:20||816.4||816.4||816.4||816.4|0
1652703630000|2022-05-16 12:20:30||816.2||816.2||816.2||816.2|0
1652703640000|2022-05-16 12:20:40|817||817.2||817.2||817||0
1652703650000|2022-05-16 12:20:50|817|816.4|817.2|816.2|817.2|816.4|817|816.2|0
1652703660000|2022-05-16 12:21:00|817|816.4|816.2|815.8|817|816.4|816.2|815.8|3645
1652703670000|2022-05-16 12:21:10|816|815.4|816.2|815.6|816.2|816|816|815.4|2223
1652703730000|2022-05-16 12:22:10|816||816.2||816.2||816||0
1652703750000|2022-05-16 12:22:30||815.8||815.6||815.8||815.6|0
1652703760000|2022-05-16 12:22:40|816.4|815.8|816.6|816|816.8|816.2|816.4|815.8|909
1652703770000|2022-05-16 12:22:50||816.2||816||816.2||816|0
1652703830000|2022-05-16 12:23:50|816.4||816.6||816.6||816.4||0
1652704110000|2022-05-16 12:28:30|816.8|816.2|816.8|816.4|816.8|816.4|816.8|816.2|263
1652704140000|2022-05-16 12:29:00|817|816.6|817.2|816.8|817.2|816.8|817|816.6|1672
1652704190000|2022-05-16 12:29:50|817.4|817|817.4|817|817.4|817|817.4|817|633
1652704210000|2022-05-16 12:30:10|||||||||489
1652704220000|2022-05-16 12:30:20|||||||||269
1652704320000|2022-05-16 12:32:00|817.6|817.2|818|817.4|818|817.6|817.2|816.6|3038
1652704330000|2022-05-16 12:32:10|818.2|817.6|817|816.6|818.2|818|817|816.6|4053
1652704340000|2022-05-16 12:32:20|817.2|816.4|816|815.4|817.2|816.4|816|815.2|1444
1652704350000|2022-05-16 12:32:30|816.2|815.6|816|815.4|816.4|815.8|815.8|815.4|1165
1652704370000|2022-05-16 12:32:50||815.6||815.4||815.6||815.4|0
1652704380000|2022-05-16 12:33:00|||||||||453
1652704400000|2022-05-16 12:33:20|815.8|815.2|815.4|815|815.8|815.2|815.4|815|187
1652704420000|2022-05-16 12:33:40|815.6|815.2|815.8|815.2|815.8|815.2|815.4|815|1712
1652704430000|2022-05-16 12:33:50|816||816||816||816||0
1652704450000|2022-05-16 12:34:10|815.8|815.4|816|815.2|816|815.4|815.8|815.2|0
1652704480000|2022-05-16 12:34:40|816.2|815.4|816.2|815.6|816.2|815.8|816.2|815.4|220
1652704490000|2022-05-16 12:34:50|816|815.4|816|815.2|816|815.6|815.8|815.2|0
1652704500000|2022-05-16 12:35:00|815.8||815.8||815.8||815.8||0
1652704540000|2022-05-16 12:35:40|815.6|815.4|816.2|815.4|816.2|815.4|815.6|815.4|1545
1652704550000|2022-05-16 12:35:50|816.4|815.6|817|816.4|817.2|816.4|816.4|815.6|1079
1652704560000|2022-05-16 12:36:00|816.8|816.2|816.4|816|816.8|816.2|816.4|816|195
1652704570000|2022-05-16 12:36:10|816.2|815.6|816.2|815.8|816.4|815.8|816.2|815.6|1001
1652704580000|2022-05-16 12:36:20|816.6|816|816.6|816|816.6|816|816.6|816|281
1652704610000|2022-05-16 12:36:50|817.2|816.2|817.2|816.4|817.2|816.6|817.2|816.2|626
1652704620000|2022-05-16 12:37:00||816.6||816.4||816.6||816.4|0
1652704630000|2022-05-16 12:37:10|817|816.2|817|816.2|817.2|816.2|817|816.2|0
1652704640000|2022-05-16 12:37:20||816.4||816.6||816.6||816.4|0
1652704650000|2022-05-16 12:37:30|817.4|816.8|817.4|816.8|817.4|817|817.4|816.6|862
1652704660000|2022-05-16 12:37:40|817.8|817|818.6|818|818.8|818|817.8|817|447
1652704670000|2022-05-16 12:37:50|818.8|818.2|818.8|818.2|818.8|818.2|818.6|818.2|0
1652704680000|2022-05-16 12:38:00|818.6|818|818.8|818.2|818.8|818.2|818.6|818|126
1652704700000|2022-05-16 12:38:20||818.4||818.4||818.4||818.4|0
1652704710000|2022-05-16 12:38:30||818.2||818.2||818.2||818.2|0
1652704760000|2022-05-16 12:39:20|819|818.4|819.4|818.8|819.8|818.8|819|818.4|639
1652704770000|2022-05-16 12:39:30|819.2|818.4|819.2|818.4|819.2|818.6|819.2|818.4|15
1652704780000|2022-05-16 12:39:40||818.6||818.6||818.8||818.6|0
1652704800000|2022-05-16 12:40:00||818.4||818.6||818.6||818.4|0
1652704810000|2022-05-16 12:40:10|819.8|818.8|819.8|819|819.8|819.2|819.8|818.8|212
1652704820000|2022-05-16 12:40:20||818.8||819||819.2||818.8|0
1652704850000|2022-05-16 12:40:50|819.6||819.6||819.6||819.6||0
1652704870000|2022-05-16 12:41:10|819.4||819.4||819.4||819.4||0
1652704910000|2022-05-16 12:41:50|819.2|818.8|818.8|818.2|819.2|818.8|818.6|818|780
1652704950000|2022-05-16 12:42:30|818.6||818.6||818.6||818.6||0
1652704960000|2022-05-16 12:42:40|818.4|817.8|817.8|817.2|818.4|817.8|817.6|816.8|2414
1652705020000|2022-05-16 12:43:40||817.4||817.2||817.4||817.2|0
1652705120000|2022-05-16 12:45:20|817.6|816.8|816.8|816.2|817.6|817.2|816.8|816.2|1666
1652705130000|2022-05-16 12:45:30|817|816.4|817|816.2|817|816.4|817|816.2|0
1652705140000|2022-05-16 12:45:40||816.4||816.4||816.4||816.4|0
1652705150000|2022-05-16 12:45:50|816.8|816.6|816.6|816|816.8|816.6|816.4|816|2102
1652705160000|2022-05-16 12:46:00|817|816.2|817|816.2|817|816.4|817|816.2|181
1652705170000|2022-05-16 12:46:10|817.2|816.4|817.4|817|817.4|817|817.2|816.4|782
1652705180000|2022-05-16 12:46:20||816.8||816.8||817||816.8|0
1652705200000|2022-05-16 12:46:40||816.6||816.8||816.8||816.6|0
1652705280000|2022-05-16 12:48:00|817.2|816.6|817.2|816.4|817.2|816.6|817|816.4|526
1652705290000|2022-05-16 12:48:10|817||817||817||817||0
1652705300000|2022-05-16 12:48:20||816.6||816.4||816.6||816.4|0
1652705380000|2022-05-16 12:49:40||816.6||816.4||816.6||816.4|0
1652705390000|2022-05-16 12:49:50|817.2|816.6|817.6|817.2|817.6|817.2|817.2|816.6|770
1652705400000|2022-05-16 12:50:00|817.4|816.8|817.4|816.8|817.4|816.8|817.2|816.6|1295
1652705410000|2022-05-16 12:50:10|817.2|816.6|817.2|816.4|817.2|816.8|817|816.4|232
1652705450000|2022-05-16 12:50:50|817||817||817||817||0
1652705460000|2022-05-16 12:51:00|817.2|816.6|817.2|816.4|817.2|816.6|817.2|816.4|87
1652705470000|2022-05-16 12:51:10|817.4|816.6|817.6|817.2|817.6|817.2|817.4|816.6|232
1652705490000|2022-05-16 12:51:30|817.4|816.8|817.4|816.8|817.6|816.8|817.4|816.6|11
1652705520000|2022-05-16 12:52:00|817.6||817.6||817.6||817.6||0
1652705530000|2022-05-16 12:52:10|817.4||817.4||817.4||817.4||0
1652705540000|2022-05-16 12:52:20|817.6|817|817.4|816.8|817.6|817|817.4|816.8|0
1652705550000|2022-05-16 12:52:30|817.6||817.6||817.6||817.4||0
1652705560000|2022-05-16 12:52:40|817.4|817|817.6|817|817.6|817|817.4|817|0
1652705600000|2022-05-16 12:53:20||817.2||817||817.2||817|0
1652705630000|2022-05-16 12:53:50||816.8||816.8||817||816.8|0
1652705640000|2022-05-16 12:54:00|817|817|817.6|817|817.6|817|817|816.8|518
1652705650000|2022-05-16 12:54:10|817.4|816.8|817.6|816.8|817.6|816.8|817.4|816.8|0
1652705660000|2022-05-16 12:54:20|817.4|817|817.6|817|817.6|817|817.4|817|0
1652705670000|2022-05-16 12:54:30|817.8|817.4|818|817.4|818|817.6|817.8|817.4|335
1652705680000|2022-05-16 12:54:40||817.6||817.6||817.6||817.6|155
1652705730000|2022-05-16 12:55:30||817.8||817.6||817.8||817.6|0
1652705750000|2022-05-16 12:55:50|818.4|817.8|819.4|818.8|819.6|819|818.4|817.8|2754
1652705760000|2022-05-16 12:56:00|819.2|818.6|816.6|815.8|819.4|818.6|816.4|815.8|6801
1652705770000|2022-05-16 12:56:10|816.4|816|816.6|815.8|817.4|816.6|816.4|815.8|1153
1652705780000|2022-05-16 12:56:20|816.4||816.2||816.6||816.2||0
1652705790000|2022-05-16 12:56:30|816|815.4|815.6|815.2|816|815.4|815.6|815.2|672
1652705810000|2022-05-16 12:56:50|815.8|815.4|815.6|815.2|815.8|815.4|815.6|815.2|357
1652705820000|2022-05-16 12:57:00|815.8|815.4|815.8|815.2|815.8|815.6|815.6|815.2|668
1652705830000|2022-05-16 12:57:10|815.6||815.8||815.8||815.6||0
1652705850000|2022-05-16 12:57:30|815.6|814.8|815.4|815|815.6|815|815.2|814.8|356
1652705860000|2022-05-16 12:57:40|815.2|814.8|815.4|814.8|815.4|814.8|815.2|814.8|475
1652705870000|2022-05-16 12:57:50|815.2||815.4||815.4||815.2||0
1652705880000|2022-05-16 12:58:00|815.2||815.2||815.2||815.2||0
1652705890000|2022-05-16 12:58:10|||||||||86
1652705900000|2022-05-16 12:58:20|815|814.4|815|814.4|815.2|814.4|814.8|814.2|2472
1652705910000|2022-05-16 12:58:30|814.8|814.2|815|814.4|815.2|814.8|814.8|814|1030
1652705970000|2022-05-16 12:59:30|814.8||814.8||815||814.8||1622
1652705980000|2022-05-16 12:59:40|815|814.6|815.4|815|815.4|815|815|814.6|713
1652705990000|2022-05-16 12:59:50|816|815.2|816.6|816|816.6|816|816|815.2|905
1652706000000|2022-05-16 13:00:00|816.8|816.2|817.2|816.4|817.4|816.4|816.8|816|47
1652706010000|2022-05-16 13:00:10|817|816.2|816.2|815.6|817|816.2|816.2|815.2|159
1652706020000|2022-05-16 13:00:20|816.4||816.2||816.4||816||0
1652706030000|2022-05-16 13:00:30|816.6|815.8|816.6|815.8|816.8|816|816.6|815.6|72
1652706050000|2022-05-16 13:00:50|816.8|816|816.6|815.8|817|816.2|816.4|815.8|453
1652706060000|2022-05-16 13:01:00|816.8|815.6|817|816|817|816.4|816.6|815.6|165
1652706070000|2022-05-16 13:01:10|817.4|816.2|818|817.2|818|817.2|817.4|816.2|398
1652706080000|2022-05-16 13:01:20|818.2|817.4|818|817.2|818.4|817.4|818|817.2|0
1652706090000|2022-05-16 13:01:30|818.2|817.4|818.8|818|819|818|818|817.2|0
1652706100000|2022-05-16 13:01:40|818.6|817.8|817.4|816.6|818.8|817.8|817.4|816.6|440
1652706120000|2022-05-16 13:02:00|817.2||817.4||817.4||817.2||0
1652706130000|2022-05-16 13:02:10|817.2||817.4||817.4||817.2||0
1652706140000|2022-05-16 13:02:20|817.2||817.2||817.2||817.2||0
1652706160000|2022-05-16 13:02:40|817|816.2|817|816.2|817|816.2|816.8|816.2|950
1652706200000|2022-05-16 13:03:20|816.8||816.8||816.8||816.6||0
1652706250000|2022-05-16 13:04:10|816.6|815.8|816.8|816|816.8|816|816.4|815.8|359
1652706300000|2022-05-16 13:05:00|816.6|815.8|817|816.4|817.2|816.6|816|815.2|4469
1652706310000|2022-05-16 13:05:10||816.2||816.4||816.4||816.2|0
1652706330000|2022-05-16 13:05:30|816.8|816.2|816.2|815.6|816.8|816.2|816.2|815.4|445
1652706340000|2022-05-16 13:05:40|816|815.2|815.4|814.6|816|815.2|815.4|814.6|326
1652706350000|2022-05-16 13:05:50|815.2|814.4|815.4|814.4|815.4|814.6|815.2|814.4|0
1652706360000|2022-05-16 13:06:00|815.2|814.2|815.4|814.8|815.4|814.8|815|814.2|347
1652706370000|2022-05-16 13:06:10||814.6||814.6||814.6||814.4|294
1652706380000|2022-05-16 13:06:20|815.6|814.4|815.8|815|815.8|815.4|815.4|814.4|572
1652706390000|2022-05-16 13:06:30|815.6|815.2|815.6|814.8|815.6|815.2|815.6|814.8|0
1652706400000|2022-05-16 13:06:40|815.4|814.6|815|814.2|815.6|814.6|815|814.2|0
1652706410000|2022-05-16 13:06:50|815.2|814.4|815.6|815|815.8|815|815.2|814.4|250
1652706420000|2022-05-16 13:07:00||814.8||815||815||814.8|0
1652706430000|2022-05-16 13:07:10||815.2||815.2||815.2||815|0
1652706440000|2022-05-16 13:07:20||815||815.2||815.2||815|0
1652706470000|2022-05-16 13:07:50|815.8|815|816|815.2|816.2|815.6|815.8|815|438
1652706480000|2022-05-16 13:08:00|815.8||815.8||815.8||815.8||0
1652706520000|2022-05-16 13:08:40|816||815.8||816||815.8||0
1652706530000|2022-05-16 13:08:50|816||815.8||816||815.8||0
1652706550000|2022-05-16 13:09:10|816|815.4|816.4|816.2|816.4|816.2|816|815.4|788
1652706560000|2022-05-16 13:09:20||816||815.8||816||815.8|0
1652706590000|2022-05-16 13:09:50|||||||||493
1652706610000|2022-05-16 13:10:10|816.2|815.4|815.2|814.4|816.4|815.4|815|814.4|1715
1652706620000|2022-05-16 13:10:20||814.6||814.4||814.6||814.4|0
1652706640000|2022-05-16 13:10:40|815|814.2|815.2|814.4|815.2|814.6|815|814.2|0
1652706660000|2022-05-16 13:11:00|815|814.2|815|814.4|815.2|814.6|815|814.2|519
1652706670000|2022-05-16 13:11:10|814.8|814.2|814.8|814.2|814.8|814.4|814.8|814.2|0
1652706680000|2022-05-16 13:11:20|814.6|814|813.8|813.2|814.6|814|813.2|812.8|4215
1652706690000|2022-05-16 13:11:30|813.6|813|813.4|812.8|813.6|813|813.4|812.8|1140
1652706700000|2022-05-16 13:11:40|813.2||813.4||813.4||813.2||0
1652706720000|2022-05-16 13:12:00||813||813||813||813|289
1652706730000|2022-05-16 13:12:10|813.2|812.8|813.4|812.8|813.4|812.8|813.2|812.8|335
1652706760000|2022-05-16 13:12:40|813.2||813.4||813.4||813.2||0
1652706770000|2022-05-16 13:12:50|813.2|812.4|813|812.4|813.2|812.4|813|812.4|300
1652706780000|2022-05-16 13:13:00|812.8|811.8|812.6|812|812.8|812|812.6|811.6|512
1652706800000|2022-05-16 13:13:20|812.8|812.4|813|812.2|813|812.6|812.6|812|1057
1652706820000|2022-05-16 13:13:40|812.8|812|813|812.2|813|812.2|812.8|812|0
1652706850000|2022-05-16 13:14:10|813.4|812.4|813.2|812.6|813.4|812.6|813.2|812.2|807
1652706860000|2022-05-16 13:14:20|813.8|812.8|813.4|813|813.8|813.2|813.2|812.6|700
1652706880000|2022-05-16 13:14:40|813.2|812.8|813.2|812.8|813.4|812.8|813.2|812.8|467
1652706890000|2022-05-16 13:14:50|813|812.2|812.6|812|813.2|812.2|812.6|812|182
1652706940000|2022-05-16 13:15:40|812.4|811.8|811.6|811|812.4|811.8|811.6|811|1367
1652706950000|2022-05-16 13:15:50|811.4|810.6|810.8|810|811.4|810.6|810.6|809.8|805
1652706960000|2022-05-16 13:16:00|811|810.2|811.4|810.6|811.6|811|811|810.2|635
1652706970000|2022-05-16 13:16:10|811.2|810.8|811|810.2|811.2|810.8|811|810.2|398
1652707000000|2022-05-16 13:16:40|811.2|810.4|811.2|810.6|811.2|810.6|811.2|810.4|0
1652707010000|2022-05-16 13:16:50|811.4|810.8|811.2|810.4|811.6|811|811.2|810.4|154
1652707030000|2022-05-16 13:17:10|811.4|810.6|811.4|810.6|811.4|810.6|811.4|810.4|0
1652707040000|2022-05-16 13:17:20|811.2|810.4|811.2|810.4|811.2|810.4|811|810.4|0
1652707050000|2022-05-16 13:17:30|811.4|810.6|811.4|810.6|811.4|810.6|811.2|810.6|0
1652707060000|2022-05-16 13:17:40|811.2|810.4|811|810.4|811.2|810.4|811|810.4|0
1652707070000|2022-05-16 13:17:50|811.2|810.6|811.4|810.6|811.4|810.6|811.2|810.6|0
1652707080000|2022-05-16 13:18:00|811.2|810.4|811.2|810.4|811.4|810.6|811.2|810.4|0
1652707090000|2022-05-16 13:18:10|811.4|810.6|811.4|810.4|811.4|810.6|811.2|810.4|0
1652707100000|2022-05-16 13:18:20||810.6||810.6||810.6||810.6|0
1652707140000|2022-05-16 13:19:00|811.2|810.4|811|810.4|811.2|810.4|811|810.4|0
1652707150000|2022-05-16 13:19:10|811.2||811||811.2||811||0
1652707160000|2022-05-16 13:19:20|810.8|810.2|810.4|809.8|810.8|810.2|810.4|809.8|572
1652707190000|2022-05-16 13:19:50|||||||||668
1652707200000|2022-05-16 13:20:00|810.6|810|810.6|810.2|810.6|810.2|810.6|810|490
1652707210000|2022-05-16 13:20:10|810.4|810|809|808.4|810.4|810|809|808.4|1057
1652707240000|2022-05-16 13:20:40|808.8|808.2|807|806.6|808.8|808.2|807|806.2|10804
1652707250000|2022-05-16 13:20:50|807.2|806.8|807.6|806.8|808|807.6|807|806.4|7919
1652707260000|2022-05-16 13:21:00|808|807|807.6|806.8|808|807|807.4|806.8|1540
1652707270000|2022-05-16 13:21:10|807.4||807.4||807.6||807.4||0
1652707290000|2022-05-16 13:21:30||807||807||807||807|0
1652707310000|2022-05-16 13:21:50|807.6|807.2|807.4|806.8|807.6|807.2|807.4|806.8|1060
1652707320000|2022-05-16 13:22:00|807.6|807|807.4|806.8|807.6|807.2|807.4|806.8|177
1652707330000|2022-05-16 13:22:10|807.2|806.6|807.4|806.6|807.4|806.6|807.2|806.4|717
1652707340000|2022-05-16 13:22:20|807.2|806.8|807.6|807.2|807.6|807.2|807.2|806.8|145
1652707350000|2022-05-16 13:22:30||807||807||807||807|0
1652707360000|2022-05-16 13:22:40||807.2||807||807.2||807|0
1652707380000|2022-05-16 13:23:00|||||||||100
1652707400000|2022-05-16 13:23:20|807.8|807.2|807.4|806.8|808.4|807.6|807.2|806.8|9067
1652707410000|2022-05-16 13:23:30||806.6||806.6||806.6||806.6|1201
1652707420000|2022-05-16 13:23:40|807.6|806.8|806.8|806.4|807.6|807|806.8|806.4|1619
1652707430000|2022-05-16 13:23:50|807|806|807.4|807|807.4|807.2|806.8|806|5534
1652707440000|2022-05-16 13:24:00|807.6|807.2|807.8|807.4|808|807.4|807.6|807|695
1652707450000|2022-05-16 13:24:10||807.2||807.2||807.4||807.2|147
1652707460000|2022-05-16 13:24:20|807.6|807|808|807.2|808|807.8|807.4|807|22070
1652707480000|2022-05-16 13:24:40|808.2|807.4|809.8|809.2|810|809.2|808|807.4|7686
1652707490000|2022-05-16 13:24:50|809.4|809.4|809.8|809.4|810|809.6|809.4|809.4|879
1652707500000|2022-05-16 13:25:00|809.6|809.2|808|807.4|809.6|809.2|807.8|807.2|3700
1652707510000|2022-05-16 13:25:10|808.2|807.2|808.2|807.4|808.2|807.4|808.2|807.2|1339
1652707520000|2022-05-16 13:25:20|808.4|807.6|808.8|808.2|809.4|808.6|808.2|807.4|1135
1652707530000|2022-05-16 13:25:30|808.6||808.8||808.8||808.6||0
1652707540000|2022-05-16 13:25:40|808.6|807.6|808.6|807.8|808.6|808|808.4|807.4|139
1652707550000|2022-05-16 13:25:50||807.6||808||808||807.6|0
1652707560000|2022-05-16 13:26:00|808.8|808.2|810|809.4|810|809.4|808.8|808.2|1336
1652707570000|2022-05-16 13:26:10|810.4|809.6|810.6|809.8|810.8|810|810.4|809.6|569
1652707590000|2022-05-16 13:26:30|810.4||810.6||810.8||810.4||0
1652707600000|2022-05-16 13:26:40|810.4||810.4||810.4||810.4||0
1652707610000|2022-05-16 13:26:50|810.8||810.6||810.8||810.6||0
1652707620000|2022-05-16 13:27:00|810.2|810|810.8|810|811.2|810.2|810.2|809.8|331
1652707630000|2022-05-16 13:27:10|810.6||810.6||811||810.6||0
1652707640000|2022-05-16 13:27:20|810.8||810.8||810.8||810.8||0
1652707650000|2022-05-16 13:27:30||810.2||810.2||810.2||810.2|0
1652707660000|2022-05-16 13:27:40|810.6|810|810.6|810|810.8|810|810.4|810|333
1652707730000|2022-05-16 13:28:50|810.8|810.2|811.2|810.6|811.2|810.8|810.8|810.2|619
1652707740000|2022-05-16 13:29:00|||||||||511
1652707750000|2022-05-16 13:29:10|811||811.2||811.2||811||0
1652707760000|2022-05-16 13:29:20|811|810.2|811|810.2|811|810.2|810.8|810.2|349
1652707770000|2022-05-16 13:29:30|811.2|810.4|811.2|810.2|811.2|810.4|811|810.2|0
1652707780000|2022-05-16 13:29:40|811|810.4|811.2|810.4|811.2|810.4|811|810.2|140
1652707790000|2022-05-16 13:29:50|811||811.2||811.2||811||530
1652707800000|2022-05-16 13:30:00|811|810.2|811.2|810.4|811.2|810.6|810.6|810.2|418
1652707810000|2022-05-16 13:30:10|811|810.6|811.2|810.6|811.2|810.6|811|810.6|0
1652707820000|2022-05-16 13:30:20|811|810.8|811.2|810.8|811.4|811|811|810.6|465
1652707830000|2022-05-16 13:30:30|811.4|811|811.6|811.2|811.6|811.2|811.4|810.8|225
1652707840000|2022-05-16 13:30:40|811.8|811.4|812.2|811.8|813|812.2|811.8|811|1387
1652707850000|2022-05-16 13:30:50|812.4|811.6|812.2|811.6|812.4|811.6|811.8|811.6|110
1652707870000|2022-05-16 13:31:10|812|811.8|811.2|810.8|812.2|811.8|811.2|810.8|3347
1652707880000|2022-05-16 13:31:20|811.4|810.4|810.6|809.8|811.4|810.6|810.2|809.6|404
1652707890000|2022-05-16 13:31:30|810.8|810|810.8|810|811|810.2|810.8|810|99
1652707900000|2022-05-16 13:31:40|811|810.4|811|810.4|811|810.6|810.8|810.4|1012
1652707910000|2022-05-16 13:31:50|810.8|810|810.6|810|810.8|810|810.4|809.8|550
1652707920000|2022-05-16 13:32:00|811|810.2|811|810.2|811|810.4|810.8|810.2|315
1652707930000|2022-05-16 13:32:10|810.8|810.4|811|810.4|811|810.6|810.6|810.2|0
1652707940000|2022-05-16 13:32:20|810.8|810.2|810.4|809.8|810.8|810.2|810|809.8|2107
1652707950000|2022-05-16 13:32:30|810.2|809.4|810.2|809.8|810.4|809.8|809.6|809.4|2687
1652707960000|2022-05-16 13:32:40|810|809.4|809.8|809.2|810|809.4|809.6|809.2|832
1652707970000|2022-05-16 13:32:50|809.6|809|808.8|808.4|810|809.4|808.6|808.4|4469
1652707980000|2022-05-16 13:33:00|809|808.6|809.2|808.6|809.4|808.8|809|808.4|498
1652707990000|2022-05-16 13:33:10|809|808.4|808.8|808.4|809.2|808.4|808.2|807.6|3106
1652708000000|2022-05-16 13:33:20|809|808.6|808.8|808.4|809.4|809|808.8|808.4|238
1652708010000|2022-05-16 13:33:30|809|808.6|809.2|808.8|809.4|808.8|808.8|808.4|223
1652708020000|2022-05-16 13:33:40|809|808.6|809.2|808.6|809.2|808.6|809|808.6|0
1652708030000|2022-05-16 13:33:50|809.4|808.8|809.2|808.6|809.4|808.8|809|808.6|0
1652708040000|2022-05-16 13:34:00|809.4|808.8|809.6|809.2|809.6|809.2|809.4|808.8|767
1652708050000|2022-05-16 13:34:10|809.8|809.4|809.4|808.8|809.8|809.6|809.4|808.8|534
1652708060000|2022-05-16 13:34:20|809.6|809|809.2|808.8|809.8|809|809.2|808.6|0
1652708070000|2022-05-16 13:34:30|809.4|809|809.6|808.8|809.8|809.2|809.4|808.8|510
1652708080000|2022-05-16 13:34:40|809.4|809|809.2|808.8|809.4|809|809.2|808.8|0
1652708090000|2022-05-16 13:34:50|809|808.6|809.2|808.6|809.4|809|808.8|808.6|2119
1652708100000|2022-05-16 13:35:00|809|808.4|808.2|807.6|809.2|808.6|808.2|807.6|754
1652708110000|2022-05-16 13:35:10|808|807.4|807.4|806.8|808|807.4|807.4|806.8|372
1652708120000|2022-05-16 13:35:20|806.6|807|806.4|806|806.6|807|805.2|804.8|22608
1652708130000|2022-05-16 13:35:30|805.4|805.8|806.6|806.2|806.6|806.2|805.2|805|11782
1652708140000|2022-05-16 13:35:40|806.4|806|806|805.6|806.6|806.2|805.8|805.6|1088
1652708150000|2022-05-16 13:35:50|805.8|805.2|805.6|805.2|806|805.6|805.4|805.2|1090
1652708160000|2022-05-16 13:36:00|805.4|804.6|805.2|804.6|805.4|805|805|804.4|2226
1652708170000|2022-05-16 13:36:10|805.4|804.8|805.8|805.2|806|805.6|805.4|804.8|1900
1652708180000|2022-05-16 13:36:20|806|805.4|806|805.2|806|805.4|805.8|805.2|815
1652708190000|2022-05-16 13:36:30|806.2|805.4|805.8|805.2|806.2|805.8|805.8|805.2|604
1652708200000|2022-05-16 13:36:40|806|805.4|805.8|805.2|806.2|805.4|805.8|805.2|0
1652708210000|2022-05-16 13:36:50|806|805.4|805.8|805.2|806|805.4|805.8|805.2|0
1652708230000|2022-05-16 13:37:10|806.2|805.4|806.2|805.8|806.2|806|806|805.4|1304
1652708240000|2022-05-16 13:37:20|806|805.6|806.2|805.6|806.2|805.6|806|805.4|168
1652708250000|2022-05-16 13:37:30|806.4|805.8|807.2|807|807.6|807.2|806.4|805.8|2656
1652708260000|2022-05-16 13:37:40|807.4|806.8|807|806.4|807.4|807|807|806.4|794
1652708270000|2022-05-16 13:37:50|807.2|806.6|807|806.4|807.2|806.6|807|806.4|0
1652708280000|2022-05-16 13:38:00|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.4|962
1652708290000|2022-05-16 13:38:10|807.4|806.8|809.2|808.6|809.6|808.8|807.4|806.6|3280
1652708300000|2022-05-16 13:38:20|809|808.8|809.2|808.6|809.6|809.2|808.8|808.6|4246
1652708310000|2022-05-16 13:38:30|809.4|808.8|809.6|809|809.6|809.2|809.4|808.8|521
1652708320000|2022-05-16 13:38:40||809.2||809||809.2||809|0
1652708330000|2022-05-16 13:38:50||809.2||809.2||809.2||809|0
1652708340000|2022-05-16 13:39:00|809.8|809.4|810.2|809.6|810.4|809.8|809.6|809.2|855
1652708350000|2022-05-16 13:39:10|810.4|809.8|810.8|810.2|810.8|810.2|810.2|809.6|1639
1652708360000|2022-05-16 13:39:20|810.6|810|809.6|809|810.8|810|809.6|809|3385
1652708370000|2022-05-16 13:39:30|809.8|809.2|809.8|809|810.4|809.6|809.6|809|617
1652708380000|2022-05-16 13:39:40|810|809.2|810|809.2|810|809.4|809.8|809|0
1652708390000|2022-05-16 13:39:50|809.8|809|810|809.4|810.2|809.6|809.8|809|1101
1652708400000|2022-05-16 13:40:00|810.2|809.6|812.2|811.8|812.6|811.8|810.2|809.6|1411
1652708410000|2022-05-16 13:40:10|811.8|811.6|810.8|810|812.2|811.6|810.6|810|797
1652708420000|2022-05-16 13:40:20|810.6|810.2|812.2|811.6|812.2|811.6|810.4|810.2|1059
1652708430000|2022-05-16 13:40:30|812.4|811.4|813.6|812.6|813.8|813|812.4|811.4|1358
1652708440000|2022-05-16 13:40:40|813.4|812.8|813.8|813.2|813.8|813.4|813.4|812.8|158
1652708450000|2022-05-16 13:40:50|814|813.4|814|813.4|814|813.6|814|813.2|328
1652708460000|2022-05-16 13:41:00||813.6||813.6||813.8||813.6|617
1652708470000|2022-05-16 13:41:10|813.8|813.4|813.6|813.2|814.6|813.4|813.6|813.2|1324
1652708480000|2022-05-16 13:41:20|814||813.6||814||813.6||0
1652708490000|2022-05-16 13:41:30|813.4|813|813.4|812.6|813.8|813.2|813.2|812.6|2982
1652708500000|2022-05-16 13:41:40|813.2|812.8|813.4|812.8|813.4|812.8|813.2|812.6|0
1652708510000|2022-05-16 13:41:50|813.2|813|813.4|812.8|813.4|813|813.2|812.6|0
1652708520000|2022-05-16 13:42:00|813.8|813|814.6|814.2|814.8|814.2|813.4|813|1269
1652708530000|2022-05-16 13:42:10|814.8|814|813.8|813.2|814.8|814|813.6|813.2|1281
1652708540000|2022-05-16 13:42:20||813.4||813.2||813.4||813.2|0
1652708550000|2022-05-16 13:42:30|814.2|813.6|815.6|815.2|816|815.2|813.8|813.2|1885
1652708560000|2022-05-16 13:42:40|815.4|814.8|812.8|812.2|815.6|814.8|812.6|812|5283
1652708570000|2022-05-16 13:42:50|813|812.4|813.6|812.6|813.6|813|812.8|812.2|1918
1652708580000|2022-05-16 13:43:00|813.8|813|814.6|813.8|814.6|813.8|813.8|812.8|217
1652708590000|2022-05-16 13:43:10|814.8|814|814.8|814.2|815|814.2|814.6|814|523
1652708600000|2022-05-16 13:43:20|815.2|814.4|816|815.4|816|815.4|815.2|814.4|1159
1652708620000|2022-05-16 13:43:40|815.8|815|816|815.2|816|815.4|815.6|815|661
1652708630000|2022-05-16 13:43:50|816.2|815.4|816.2|815.8|816.2|815.8|816.2|815.2|170
1652708640000|2022-05-16 13:44:00|816|815.6|815|814.6|816.2|815.6|815|814.6|1343
1652708650000|2022-05-16 13:44:10|814.8|814.2|814.8|814|815|814.6|814.8|813.8|711
1652708660000|2022-05-16 13:44:20|815|814.2|814|813|815|814.2|814|813|343
1652708670000|2022-05-16 13:44:30|813.8|812.8|814.2|813.8|814.2|814|813.6|812.8|342
1652708680000|2022-05-16 13:44:40|814.8|814|815|814.4|815|814.8|814.8|813.8|911
1652708690000|2022-05-16 13:44:50|815.2|814.6|815.4|814.8|815.6|815.2|815.2|814.6|71
1652708700000|2022-05-16 13:45:00|815.2|814.6|815.2|814.8|815.4|815|815.2|814.6|654
1652708710000|2022-05-16 13:45:10|815|814.6|815.2|814.6|815.2|814.6|815|814.6|11
1652708720000|2022-05-16 13:45:20|815.4|814.8|815.8|815.2|815.8|815.6|815.4|814.6|1487
1652708730000|2022-05-16 13:45:30|815.6|814.8|814.2|813.4|815.6|814.8|814.2|813.4|1051
1652708740000|2022-05-16 13:45:40|814.4|813.6|814.6|814|814.6|814.2|814.2|813.4|891
1652708750000|2022-05-16 13:45:50|814.4|813.6|814.2|813.6|814.6|813.8|814.2|813.6|214
1652708760000|2022-05-16 13:46:00|814.4|813.8|814.6|814.2|814.6|814.4|814.4|813.6|842
1652708770000|2022-05-16 13:46:10|815|814.4|815|814.2|815|814.6|814.6|814.2|2051
1652708780000|2022-05-16 13:46:20|815.2|814.4|814|813.6|815.4|814.8|814|813.6|1337
1652708790000|2022-05-16 13:46:30|814.2|813.8|814|813.6|814.4|813.8|813.8|813.2|1145
1652708800000|2022-05-16 13:46:40|814.4|813.8|814.2|813.6|814.4|814.2|814|813.2|1938
1652708810000|2022-05-16 13:46:50|814|813|813.2|812.8|814|813|813.2|812.4|544
1652708820000|2022-05-16 13:47:00|813|813|813|812.4|813.2|813|812.8|812.4|1698
1652708830000|2022-05-16 13:47:10|812.8|812.6|812.8|812.4|812.8|812.6|812.4|811.8|549
1652708840000|2022-05-16 13:47:20|813|812.2|814|813.2|814.6|813.8|813|812.2|662
1652708850000|2022-05-16 13:47:30|813.8|813|813.4|812.6|813.8|813|813.2|812.6|0
1652708860000|2022-05-16 13:47:40|813.6|812.8|813.6|813|813.6|813.2|813.4|812.6|0
1652708870000|2022-05-16 13:47:50|814|813.2|814.4|813.8|814.4|813.8|814|813.2|204
1652708880000|2022-05-16 13:48:00|814.2|814|814.4|813.8|814.4|814.2|814.2|813.4|14
1652708890000|2022-05-16 13:48:10|814.8|814|815.2|814.4|815.2|814.4|814.8|814|135
1652708900000|2022-05-16 13:48:20|815|814.6|814.8|814.4|815|814.6|814.8|814.4|0
1652708920000|2022-05-16 13:48:40|814.6|814|814.4|814|814.6|814|814.4|814|1015
1652708930000|2022-05-16 13:48:50|814.2|813.8|813.4|812.8|814.4|813.8|813.4|812.8|458
1652708940000|2022-05-16 13:49:00|813.2|812.4|813|812.4|813.4|812.8|812.8|812.2|701
1652708950000|2022-05-16 13:49:10|813.4|812.2|814.2|813.4|814.6|813.8|813.4|812.2|2141
1652708960000|2022-05-16 13:49:20|814|813.6|814.4|813.8|814.6|813.8|814|813.6|141
1652708970000|2022-05-16 13:49:30|814.2|813.6|813.8|813.2|814.2|813.6|813.8|813.2|297
1652708980000|2022-05-16 13:49:40|814|813.4|813.8|813.2|814|813.4|813.8|813.2|0
1652708990000|2022-05-16 13:49:50|814|813|814.2|813.4|814.2|813.4|814|813|872
1652709000000|2022-05-16 13:50:00|814|813.6|815.4|814.8|815.8|815.2|814|813.6|409
1652709010000|2022-05-16 13:50:10|815.2|814.6|814.4|813.8|815.2|814.6|814.4|813.8|2415
1652709020000|2022-05-16 13:50:20|814.2|814|814.4|813.6|814.4|814.2|813.8|813.4|1595
1652709030000|2022-05-16 13:50:30|814.2|813.8|813.8|813.4|814.4|814|813.8|813.4|11
1652709040000|2022-05-16 13:50:40|814.4|813.6|814.4|813.8|814.6|813.8|814|813.4|572
1652709050000|2022-05-16 13:50:50|814.6|814|815.2|814.6|815.2|814.6|814.6|814|81
1652709060000|2022-05-16 13:51:00||814.8||814.8||814.8||814.6|474
1652709070000|2022-05-16 13:51:10||814.6||814.8||815||814.6|152
1652709080000|2022-05-16 13:51:20|815|814.6|814.6|814|815|814.6|814.6|814|504
1652709090000|2022-05-16 13:51:30|814.4|813.6|813.2|812.6|814.6|813.6|812.8|812.2|505
1652709100000|2022-05-16 13:51:40|813.4|812.4|813.4|813|813.6|813.2|813.4|812.4|701
1652709110000|2022-05-16 13:51:50|813.6|812.8|814.2|813.6|814.6|814|813.4|812.8|1470
1652709120000|2022-05-16 13:52:00|814|813.4|814.2|813.6|814.4|813.8|814|813.4|0
1652709130000|2022-05-16 13:52:10|813.8|813.4|814|813.4|814.2|813.6|813.8|813.4|414
1652709140000|2022-05-16 13:52:20|814.6|813.6|814.8|814.4|814.8|814.4|814.4|813.4|698
1652709150000|2022-05-16 13:52:30|815.2|814.6|815.6|815.2|815.6|815.4|815|814.4|5738
1652709160000|2022-05-16 13:52:40|815.4|815|815.6|815|815.6|815.2|815|814.6|1379
1652709170000|2022-05-16 13:52:50|815.4|814.8|815.6|815|815.8|815.4|814.8|814.6|7555
1652709180000|2022-05-16 13:53:00|815.8|815.2|815.6|815|815.8|815.4|815.6|815|1402
1652709190000|2022-05-16 13:53:10|815.4|815.2|815.6|815|815.6|815.4|815.2|814.6|1093
1652709200000|2022-05-16 13:53:20|815.4|814.8|815.4|814.8|815.6|815|815|814.6|334
1652709210000|2022-05-16 13:53:30|815.2|814.6|815.2|814.6|815.4|814.8|815|814.6|0
1652709220000|2022-05-16 13:53:40||814.8||814.8||814.8||814.6|0
1652709230000|2022-05-16 13:53:50|815|814.6|814.8|814.4|815.2|814.8|814.8|814.4|389
1652709240000|2022-05-16 13:54:00|814.6|814.2|814.6|814.2|814.8|814.2|814.2|814|1099
1652709250000|2022-05-16 13:54:10|814.4|814|814.8|814.4|814.8|814.4|814.4|814|2452
1652709260000|2022-05-16 13:54:20|815.2|814.2|815.4|814.8|815.4|815.2|814.8|814.2|999
1652709270000|2022-05-16 13:54:30|815.2|815|815.4|814.8|815.4|815|815.2|814.8|0
1652709280000|2022-05-16 13:54:40|815.2|815|815.4|815|815.4|815|815.2|814.8|0
1652709290000|2022-05-16 13:54:50||814.8||815||815||814.8|1928
1652709300000|2022-05-16 13:55:00|815.8|815.2|815.4|814.8|815.8|815.4|815.2|814.8|916
1652709310000|2022-05-16 13:55:10|815.2|815|815.4|814.8|815.4|815|815.2|814.8|0
1652709320000|2022-05-16 13:55:20|815.2|814.6|815.2|814.6|815.4|814.8|814.8|814.4|723
1652709330000|2022-05-16 13:55:30||814.8||814.6||815||814.6|24
1652709340000|2022-05-16 13:55:40||814.8||814.6||814.8||814.6|0
1652709350000|2022-05-16 13:55:50|815|814.4|814.8|814.2|815.2|814.6|814.4|814|1243
1652709360000|2022-05-16 13:56:00|814.6|814|814.4|814|814.8|814.2|814.4|814|0
1652709370000|2022-05-16 13:56:10|814.2|813.8|813.8|813.4|814.2|813.8|813.4|812.8|871
1652709380000|2022-05-16 13:56:20|814|813.6|814.4|813.8|814.6|814|814|813.6|539
1652709390000|2022-05-16 13:56:30|814.2|814|814.4|813.8|814.6|814.4|814|813.8|6527
1652709400000|2022-05-16 13:56:40|814.2|814|814.4|813.8|814.4|814|814.2|813.8|297
1652709410000|2022-05-16 13:56:50|814.2||814.4||814.4||814.2||0
1652709420000|2022-05-16 13:57:00|814.2|814|814|813.6|814.4|814|814|813.6|1218
1652709430000|2022-05-16 13:57:10|813.8|813.4|813.8|813.2|814|813.4|813.8|813.2|511
1652709440000|2022-05-16 13:57:20|814|813.4|814.4|813.6|814.4|814.2|814|813.4|1140
1652709450000|2022-05-16 13:57:30||813.8||813.8||814||813.8|0
1652709460000|2022-05-16 13:57:40|814.2|814|814.4|813.8|814.4|814|814.2|813.8|0
1652709470000|2022-05-16 13:57:50|814.2|814|814.4|813.8|814.4|814|814.2|813.8|0
1652709490000|2022-05-16 13:58:10|814.2|813.6|814.2|813.6|814.2|813.6|814|813.6|13
1652709500000|2022-05-16 13:58:20|814|813.8|814.2|813.6|814.2|813.8|814|813.6|0
1652709510000|2022-05-16 13:58:30|814|813.4|813.8|813.4|814.2|813.4|813.8|813.4|167
1652709520000|2022-05-16 13:58:40||813.2||813.4||813.4||813.2|0
1652709530000|2022-05-16 13:58:50|813.6|813.2|813|812.6|813.6|813.4|813|812.4|268
1652709540000|2022-05-16 13:59:00|812.8|812.4|812.8|812.4|812.8|812.4|812.8|812.2|0
1652709550000|2022-05-16 13:59:10|813|812.6|813.2|812.6|813.4|813|812.8|812.4|1068
1652709560000|2022-05-16 13:59:20|813|812.4|813.2|812.6|813.2|812.8|813|812.4|2470
1652709570000|2022-05-16 13:59:30|813|812.4|813.4|812.8|813.4|813|812.8|812.4|33
1652709580000|2022-05-16 13:59:40|813.2|813|813.4|812.8|813.4|813|813.2|812.8|0
1652709590000|2022-05-16 13:59:50|813.2|812.6|813.6|813.4|813.6|813.4|813|812.4|1485
1652709600000|2022-05-16 14:00:00|813.4|813.2|813|812.4|813.6|813.2|812.8|812.4|1470
1652709610000|2022-05-16 14:00:10|813.2|812.6|813.6|813|813.6|813|813|812.4|197
1652709620000|2022-05-16 14:00:20|813.4|812.8|813.6|813|813.6|813|813.4|812.8|0
1652709630000|2022-05-16 14:00:30||812.8||813||813.2||812.8|0
1652709640000|2022-05-16 14:00:40|813.4|812.8|813.4|812.8|813.6|813|813.4|812.8|2
1652709650000|2022-05-16 14:00:50|813.2|813|813.4|812.8|813.6|813|813.2|812.8|0
1652709660000|2022-05-16 14:01:00|813.6|813|813|812.6|813.6|813|812.8|812.4|656
1652709670000|2022-05-16 14:01:10|812.8|812.4|811.6|811|813|812.4|811.4|811|1914
1652709680000|2022-05-16 14:01:20|811.4|810.8|809|808.6|811.4|810.8|809|808.6|6003
1652709690000|2022-05-16 14:01:30|809.2|808.8|810.2|809.8|810.2|810|809.2|808.6|3774
1652709700000|2022-05-16 14:01:40|810|810|810.2|809.8|810.2|810|810|809.8|274
1652709710000|2022-05-16 14:01:50|810.4|810|810.6|810|810.6|810.2|810.4|810|188
1652709720000|2022-05-16 14:02:00|811|810.2|811|810.4|811|810.6|810.8|810|601
1652709730000|2022-05-16 14:02:10|810.8|810.2|811|810.4|811|810.4|810.8|810.2|0
1652709740000|2022-05-16 14:02:20|810.8|810.6|811|810.6|811|810.6|810.8|810.4|0
1652709750000|2022-05-16 14:02:30|811.2|810.8|811|810.6|811.2|810.8|811|810.4|1054
1652709770000|2022-05-16 14:02:50|810.4|810|810.6|810.2|811|810.4|810.4|810|1181
1652709780000|2022-05-16 14:03:00|810.4|810|810.2|809.8|810.4|810|810|809.6|1142
1652709790000|2022-05-16 14:03:10|810.4|810|810.8|810|810.8|810.4|810.4|810|515
1652709800000|2022-05-16 14:03:20|810.6|810.2|809.6|809.4|810.8|810.4|809.6|809.4|1159
1652709810000|2022-05-16 14:03:30|809.4|809.2|809.6|809|809.6|809.2|809|808.4|2900
1652709820000|2022-05-16 14:03:40||808.8||809||809.2||808.8|0
1652709830000|2022-05-16 14:03:50|809.4|808.8|808.8|808.2|809.6|808.8|808.2|808|4318
1652709840000|2022-05-16 14:04:00|809|808.4|809.2|808.4|809.2|808.6|809|808.4|289
1652709850000|2022-05-16 14:04:10|809|808.6|809.2|808.6|809.2|808.6|809|808.6|0
1652709860000|2022-05-16 14:04:20|809|808.4|809.4|809|809.4|809|809|808.4|210
1652709870000|2022-05-16 14:04:30|809.2||809.4||809.4||809.2||0
1652709880000|2022-05-16 14:04:40|809.6|809.2|809.6|809|809.6|809.2|809.4|809|785
1652709890000|2022-05-16 14:04:50|809.4|809.2|809.6|809.2|809.6|809.2|809.4|809.2|0
1652709900000|2022-05-16 14:05:00||809||809||809||809|0
1652709910000|2022-05-16 14:05:10|809.4||809.6||809.6||809.4||0
1652709920000|2022-05-16 14:05:20||809.2||809||809.2||809|0
1652709930000|2022-05-16 14:05:30|809.8|809.2|810|809.4|810.2|809.6|809.8|809|1168
1652709940000|2022-05-16 14:05:40|809.8|809.2|809.8|809.2|809.8|809.4|809.8|809.2|2
1652709950000|2022-05-16 14:05:50||809.4||809.4||809.4||809.2|983
1652709960000|2022-05-16 14:06:00||809.2||809.4||809.4||809.2|1226
1652709970000|2022-05-16 14:06:10|810|809.6|810.6|810.2|810.8|810.4|810|809.6|607
1652709980000|2022-05-16 14:06:20|810.8|810.4|810.6|810.4|810.8|810.4|810.6|810.4|1677
1652709990000|2022-05-16 14:06:30|810.4|810.2|810.2|810|810.6|810.2|810|809.6|762
1652710000000|2022-05-16 14:06:40|810.6|810.2|811|810.6|811.4|810.8|810.6|810.2|810
1652710010000|2022-05-16 14:06:50|810.8||811||811||810.8||0
1652710020000|2022-05-16 14:07:00|811.2|810.8|811.8|811.4|812|811.4|811.2|810.8|453
1652710030000|2022-05-16 14:07:10|812|811.2|812|811.6|812.2|811.6|811.8|811.2|245
1652710040000|2022-05-16 14:07:20|812.2|811.8|812.6|812.2|812.8|812.2|812.2|811.8|715
1652710050000|2022-05-16 14:07:30|812.4|811.8|812.6|812.2|812.6|812.4|812.2|811.8|407
1652710060000|2022-05-16 14:07:40||812||812.2||812.2||812|0
1652710070000|2022-05-16 14:07:50|812.8|812|813|812.6|813.6|813.2|812.8|812|3506
1652710080000|2022-05-16 14:08:00|813.2|812.4|813|812.4|813.2|812.6|812.8|812.2|417
1652710090000|2022-05-16 14:08:10|812.8|812.6|813|812.4|813|812.6|812.8|812.4|0
1652710100000|2022-05-16 14:08:20|813.2|812.6|813.2|812.6|813.2|812.8|813.2|812.4|351
1652710110000|2022-05-16 14:08:30|813|812.4|813|812.4|813.2|812.4|813|812.4|0
1652710120000|2022-05-16 14:08:40|813.2|812.6|813.2|812.6|813.2|812.8|813|812.6|0
1652710140000|2022-05-16 14:09:00|813.6|812.8|814.2|813.8|814.4|813.8|813.6|812.8|297
1652710150000|2022-05-16 14:09:10||813.6||813.6||813.8||813.6|0
1652710160000|2022-05-16 14:09:20|814|813.4|814|813.6|814|813.6|813.8|813.4|652
1652710170000|2022-05-16 14:09:30|814.2|813.8|814.2|813.6|814.2|813.8|814|813.4|237
1652710190000|2022-05-16 14:09:50|814.4|813.8|814.4|813.8|814.4|814|814.2|813.8|1534
1652710200000|2022-05-16 14:10:00||814||814||814||813.8|0
1652710210000|2022-05-16 14:10:10|814.6|813.8|814.8|814.4|814.8|814.6|814.6|813.8|667
1652710220000|2022-05-16 14:10:20|814.6||814.8||814.8||814.6||323
1652710230000|2022-05-16 14:10:30|815.2|814.6|815.2|814.8|815.2|814.8|815.2|814.6|152
1652710240000|2022-05-16 14:10:40|815.4|815|815.6|815|815.6|815.4|815.4|815|730
1652710250000|2022-05-16 14:10:50||815.2||815||815.2||815|0
1652710260000|2022-05-16 14:11:00|815.4|815.2|815.2|814.8|815.4|815.2|815.2|814.8|1593
1652710270000|2022-05-16 14:11:10|815.4|815|815.2|814.6|815.4|815|815|814.4|1450
1652710280000|2022-05-16 14:11:20|815.4|814.8|815.6|815.2|815.6|815.4|815.4|814.8|1203
1652710290000|2022-05-16 14:11:30||815||815||815.2||815|0
1652710300000|2022-05-16 14:11:40|815.8|815.2|816.4|815.6|816.4|815.6|815.6|815|806
1652710310000|2022-05-16 14:11:50|816.2||816.2||816.2||816||0
1652710320000|2022-05-16 14:12:00|816|815.8|816.8|816.2|816.8|816.2|816|815.6|2099
1652710330000|2022-05-16 14:12:10|817|816.4|816.6|816.2|817.2|816.4|816.6|816|370
1652710340000|2022-05-16 14:12:20|816.4|816.4|816.4|815.8|816.6|816.4|816.4|815.8|11
1652710350000|2022-05-16 14:12:30|816.2|815.6|816.2|815.6|816.2|815.6|816|815.6|366
1652710360000|2022-05-16 14:12:40|||||||||92
1652710370000|2022-05-16 14:12:50|816.4|815.8|816.4|815.6|816.4|815.8|816.2|815.6|1817
1652710380000|2022-05-16 14:13:00|816.2|815.4|815.8|815.2|816.4|815.4|815.6|815.2|1160
1652710390000|2022-05-16 14:13:10|815.6|815|815.6|815|815.6|815|815.4|815|443
1652710400000|2022-05-16 14:13:20||815.2||815||815.2||815|0
1652710410000|2022-05-16 14:13:30||815.2||815||815.2||815|0
1652710420000|2022-05-16 14:13:40|815.8|815.2|815.8|815.4|815.8|815.4|815.8|815|342
1652710440000|2022-05-16 14:14:00|816.2|815.6|816.2|815.8|816.4|815.8|816.2|815.6|143
1652710450000|2022-05-16 14:14:10|816.4|816|816.6|816.2|816.6|816.4|816.4|815.8|395
1652710460000|2022-05-16 14:14:20|817|816.4|816.8|816.4|817.4|817|816.8|816.2|3628
1652710470000|2022-05-16 14:14:30|817|816.6|816.8|816.6|817|816.6|816.8|816.6|927
1652710480000|2022-05-16 14:14:40|816.6|816.4|816.8|816.4|816.8|816.4|816.6|816.2|526
1652710490000|2022-05-16 14:14:50|817|816.6|817.6|817.4|817.6|817.4|816.8|816.6|849
1652710500000|2022-05-16 14:15:00|817.8||817.8||817.8||817.8||0
1652710510000|2022-05-16 14:15:10|817.6|817|817.8|817.4|818|817.6|817.6|817|1336
1652710520000|2022-05-16 14:15:20|817.6|817.2|817.4|817|817.8|817.2|817.4|817|894
1652710530000|2022-05-16 14:15:30||817.2||817.2||817.2||817|0
1652710540000|2022-05-16 14:15:40|817.6|817.4|817.6|817.2|817.6|817.4|817.6|817.2|78
1652710550000|2022-05-16 14:15:50||817.4||817.2||817.4||817.2|397
1652710560000|2022-05-16 14:16:00|818|817.4|818|817.6|818|817.8|818|817.4|32
1652710570000|2022-05-16 14:16:10|817.8|817.4|818.6|818|818.6|818.2|817.8|817.2|251
1652710580000|2022-05-16 14:16:20||818.2||818.2||818.4||818.2|1
1652710590000|2022-05-16 14:16:30||818.4||818.2||818.4||818.2|135
1652710600000|2022-05-16 14:16:40|818.4|818|818.6|818|818.6|818.4|817.8|817.6|7042
1652710610000|2022-05-16 14:16:50||818.2||818.2||818.2||818.2|733
1652710620000|2022-05-16 14:17:00|818.8|818.4|818.8|818.4|818.8|818.6|818.4|818|1858
1652710640000|2022-05-16 14:17:20|819|818.6|819|818.6|819|818.8|818.8|818.4|3487
1652710670000|2022-05-16 14:17:50|818.8|818.4|819|818.4|819|818.6|818.8|818.4|195
1652710680000|2022-05-16 14:18:00|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|0
1652710690000|2022-05-16 14:18:10|819|818.4|819|818.8|819.4|819|819|818.4|1483
1652710700000|2022-05-16 14:18:20|818.8|818.6|820.2|819.6|820.4|819.8|818.8|818.6|8151
1652710710000|2022-05-16 14:18:30|820|819.4|820.2|819.4|820.2|819.4|820|819.4|0
1652710720000|2022-05-16 14:18:40|820||820.2||820.2||820||0
1652710730000|2022-05-16 14:18:50|820|819.2|819.8|819.2|820|819.4|819.6|819|1301
1652710740000|2022-05-16 14:19:00|820|819.4|820|819.4|820|819.6|819.8|819.4|4484
1652710750000|2022-05-16 14:19:10|820.2|819.6|820.2|819.6|820.2|819.8|820|819.6|886
1652710760000|2022-05-16 14:19:20||819.8||819.8||820||819.8|311
1652710770000|2022-05-16 14:19:30|820.4|820|821.2|820.6|821.2|820.8|820.4|820|426
1652710780000|2022-05-16 14:19:40||820.8||820.6||820.8||820.6|0
1652710790000|2022-05-16 14:19:50|821.4|820.8|821.4|820.8|821.6|821.2|821|820.6|2867
1652710800000|2022-05-16 14:20:00||821||820.8||821||820.6|146
1652710810000|2022-05-16 14:20:10|821.2|821|822.8|822.4|822.8|822.4|821.2|820.8|1239
1652710820000|2022-05-16 14:20:20|822.6|822.6|821.8|821.4|823.2|822.6|821.8|821.4|1307
1652710830000|2022-05-16 14:20:30|821.6|821|821.4|820.8|821.6|821|821.4|820.8|162
1652710840000|2022-05-16 14:20:40|821||821||821.4||821||120
1652710850000|2022-05-16 14:20:50|820.8|820.6|821|820.4|821|820.6|820.2|819.8|4961
1652710860000|2022-05-16 14:21:00|821.2|820.6|821|820.6|821.2|820.8|821|820.4|984
1652710870000|2022-05-16 14:21:10|821.2|820.4|820.8|820.6|821.2|820.8|820.8|820.4|1559
1652710880000|2022-05-16 14:21:20|820.6|820.4|821|820.6|821|820.6|820.6|820.2|585
1652710890000|2022-05-16 14:21:30|820.8|820.4|820.8|820.2|820.8|820.4|820.8|820.2|13
1652710900000|2022-05-16 14:21:40|820.6|820|820.6|819.8|820.6|820|820.2|819.8|335
1652710910000|2022-05-16 14:21:50|820.4|820|819.4|819|820.6|820|819.4|819|3135
1652710920000|2022-05-16 14:22:00|819.6|819.2|819.2|818.6|819.6|819.2|818.8|818.2|795
1652710930000|2022-05-16 14:22:10|819.4|818.8|819.6|819.4|819.6|819.4|819.4|818.8|1140
1652710940000|2022-05-16 14:22:20|819.8|819.6|820|819.8|820.2|819.8|819.8|819.4|1856
1652710950000|2022-05-16 14:22:30|820.2|820|820.2|819.8|820.4|820|820|819.6|1310
1652710960000|2022-05-16 14:22:40|820|820|819.8|819.2|820|820|819.8|819.2|687
1652710970000|2022-05-16 14:22:50|820|819.4|820.2|819.6|820.2|819.8|819.8|819.4|0
1652710980000|2022-05-16 14:23:00|820|819.4|819.4|818.8|820|819.8|819.4|818.8|2019
1652710990000|2022-05-16 14:23:10|819.2|819|819.6|819|820|819.4|819.2|818.8|2046
1652711000000|2022-05-16 14:23:20|819.8|819.2|819.6|819|819.8|819.4|819.6|818.8|457
1652711010000|2022-05-16 14:23:30|819.4|818.8|819.2|818.6|819.4|818.8|819.2|818.6|0
1652711020000|2022-05-16 14:23:40|819.8|818.8|819.6|819.2|819.8|819.2|819.6|818.8|292
1652711030000|2022-05-16 14:23:50|819.4|819|819.6|819|819.6|819|819.4|819|16
1652711040000|2022-05-16 14:24:00|819.4|819.2|819.4|818.8|819.6|819.2|819.2|818.8|116
1652711050000|2022-05-16 14:24:10|819.6|818.6|818.8|818.4|819.6|818.6|818.8|818.2|509
1652711060000|2022-05-16 14:24:20||818.2||818.2||818.4||818.2|0
1652711080000|2022-05-16 14:24:40|818.6|818|818|817.4|818.6|818|817.8|817.4|967
1652711090000|2022-05-16 14:24:50|817.8|817.6|817.8|817.4|818|817.6|817.8|817.4|0
1652711100000|2022-05-16 14:25:00|817.6|817|816.8|816.2|817.6|817.2|816.4|816.2|1747
1652711110000|2022-05-16 14:25:10|817|816.4|817.2|816.6|817.4|816.8|817|816.2|2350
1652711120000|2022-05-16 14:25:20|817|816.8|817.2|816.6|817.2|816.8|817|816.4|343
1652711130000|2022-05-16 14:25:30|817|816.4|817|816.4|817.2|816.4|817|816.4|0
1652711140000|2022-05-16 14:25:40|816.8|816.6|816.6|816.2|817|816.6|816.6|816.2|872
1652711150000|2022-05-16 14:25:50|816.4|816|816|815.6|816.4|816.2|816|815.2|1277
1652711160000|2022-05-16 14:26:00|815.8|815.4|816|815.4|816|815.6|815.8|815.4|0
1652711170000|2022-05-16 14:26:10|815.8|815.6|816.2|815.8|816.2|815.8|815.8|815.4|1106
1652711180000|2022-05-16 14:26:20|816|815.6|816|815.4|816|815.6|816|815.4|540
1652711190000|2022-05-16 14:26:30|815.8|814.8|815.4|814.8|815.8|815|815.4|814.6|13
1652711210000|2022-05-16 14:26:50|815.2||815.2||815.2||815.2||0
1652711220000|2022-05-16 14:27:00|815|814.4|815|814.6|815.2|814.8|814.8|814.2|958
1652711230000|2022-05-16 14:27:10|815.2|814.8|815|814.6|815.2|814.8|815|814.6|499
1652711240000|2022-05-16 14:27:20|814.8|814.4|814.8|814.2|815|814.4|814.4|813.8|3196
1652711250000|2022-05-16 14:27:30|814.6|814.4|814.4|814|815.4|814.6|814.2|814|4177
1652711260000|2022-05-16 14:27:40||814.2||814||814.2||814|0
1652711270000|2022-05-16 14:27:50|814.6|814.2|814.2|813.6|814.6|814.4|814.2|813.6|940
1652711280000|2022-05-16 14:28:00|814||814||814||814||0
1652711300000|2022-05-16 14:28:20|813.8|813.2|813.6|813.2|813.8|813.2|813.6|813.2|16
1652711310000|2022-05-16 14:28:30|814|813.4|814.2|813.4|814.2|813.6|814|813.2|1239
1652711320000|2022-05-16 14:28:40|814|813.6|813.8|813.4|814.2|813.6|813.8|813.4|0
1652711330000|2022-05-16 14:28:50|813.6|813.2|813.6|813|813.8|813.2|813.4|812.6|1907
1652711340000|2022-05-16 14:29:00||813.2||813.2||813.2||813|0
1652711360000|2022-05-16 14:29:20|814|813.4|814.6|814|815|814.2|813.6|813.2|3371
1652711370000|2022-05-16 14:29:30|814.4||814.6||814.6||814.4||0
1652711380000|2022-05-16 14:29:40|815.2|814.2|815.2|814.6|815.2|814.6|815.2|814.2|437
1652711390000|2022-05-16 14:29:50|815|814.4|814.6|814.2|815.2|814.4|814.6|814.2|937
1652711400000|2022-05-16 14:30:00|814.8|814.4|815.8|815|816.4|815.8|814.8|814.2|2283
1652711410000|2022-05-16 14:30:10|815.6|815.2|815.8|815|815.8|815.2|815.6|815|0
1652711420000|2022-05-16 14:30:20|815.6|815.2|815.6|814.8|815.8|815.2|815.6|814.8|0
1652711430000|2022-05-16 14:30:30|815.4||815.4||815.4||815.4||0
1652711440000|2022-05-16 14:30:40||815||814.8||815||814.8|0
1652711460000|2022-05-16 14:31:00|815.2|814.6|814.6|814.2|815.2|814.8|814.6|814.2|2853
1652711470000|2022-05-16 14:31:10|814.4|813.8|814.2|813.8|814.4|814|814.2|813.4|923
1652711480000|2022-05-16 14:31:20|814|813.6|813.8|813|814|813.6|813.8|813|0
1652711490000|2022-05-16 14:31:30|813.6|812.8|813.4|812.6|813.6|813|813.4|812.6|0
1652711500000|2022-05-16 14:31:40||812.8||812.8||812.8||812.8|0
1652711510000|2022-05-16 14:31:50|813.6|813|813.6|813|813.6|813.4|813.4|812.8|1013
1652711520000|2022-05-16 14:32:00|813.4|812.8|812.8|812.2|813.4|812.8|812.6|812.2|406
1652711530000|2022-05-16 14:32:10|812.6|812.4|812.6|812.4|813.2|812.6|812.4|811.8|2831
1652711540000|2022-05-16 14:32:20|812.4|812.2|812.2|811.6|812.4|812.2|812.2|811.6|164
1652711550000|2022-05-16 14:32:30|812|811.8|812|811.6|812.2|811.8|811.8|811.6|138
1652711560000|2022-05-16 14:32:40|811.8|811.4|812|811.6|812|811.6|811.6|811.2|1372
1652711570000|2022-05-16 14:32:50||811.4||811.4||811.6||811.4|0
1652711580000|2022-05-16 14:33:00|812.2|811.6|812|811.4|812.4|811.8|812|811.4|1309
1652711590000|2022-05-16 14:33:10|811.8|811.2|811.6|811|811.8|811.2|811.6|811|534
1652711600000|2022-05-16 14:33:20|811.4||811.6||811.6||811.4||0
1652711620000|2022-05-16 14:33:40|811.4|810.6|810.8|810.4|811.4|810.6|810.8|810.4|90
1652711630000|2022-05-16 14:33:50|810.6|810|809.8|809.6|810.6|810|809.8|809.4|889
1652711640000|2022-05-16 14:34:00|810|809.2|809.6|809.2|810|809.2|809.6|809.2|0
1652711650000|2022-05-16 14:34:10|809.4|808.8|808.8|808.4|809.4|809|808.8|808.2|1026
1652711670000|2022-05-16 14:34:30|809|808.6|809.2|808.6|809.2|808.8|809|808.4|979
1652711680000|2022-05-16 14:34:40|809.4|808.8|809.4|808.8|809.4|809|809.4|808.6|798
1652711690000|2022-05-16 14:34:50||809||808.8||809||808.8|0
1652711700000|2022-05-16 14:35:00|809.6|809.2|809.4|809|809.6|809.2|809.4|808.8|904
1652711710000|2022-05-16 14:35:10|809.2|808.8|808.8|808.2|809.2|808.8|808.8|808.2|363
1652711720000|2022-05-16 14:35:20|808.6|808|808.2|807.6|808.6|808|808.2|807.6|23
1652711740000|2022-05-16 14:35:40|808|807.4|808|807.4|808|807.4|808|807.4|0
1652711750000|2022-05-16 14:35:50|807.8|807.2|807|806.4|808|807.2|806.8|806.4|1949
1652711760000|2022-05-16 14:36:00|806.8|806.2|807.4|806.6|807.4|806.8|806.8|806|759
1652711770000|2022-05-16 14:36:10|807.2|806.4|806.8|806.2|807.4|806.4|806.6|806.2|0
1652711780000|2022-05-16 14:36:20|806.6|805.8|806.2|805.4|806.8|805.8|806.2|805.4|164
1652711790000|2022-05-16 14:36:30|806||806||806.2||806||0
1652711800000|2022-05-16 14:36:40||805.6||805.4||805.6||805.4|0
1652711810000|2022-05-16 14:36:50|806.2|805.6|806.2|805.8|806.2|805.8|806.2|805.6|1118
1652711820000|2022-05-16 14:37:00|806.6|806|806.2|805.6|806.6|806.4|806.2|805.6|2936
1652711830000|2022-05-16 14:37:10|806.6|805.8|806.6|806|806.6|806.2|806.6|805.8|635
1652711860000|2022-05-16 14:37:40|806.4|805.6|806.2|805.6|806.4|805.6|806.2|805.6|0
1652711870000|2022-05-16 14:37:50|806||806||806||806||0
1652711880000|2022-05-16 14:38:00|805.8|805.8|806.4|805.6|806.4|805.8|805.6|805.2|5270
1652711890000|2022-05-16 14:38:10|806.6|805.8|807|806.2|807|806.4|806.6|805.8|1023
1652711900000|2022-05-16 14:38:20||806.4||806.6||806.6||806.4|0
1652711910000|2022-05-16 14:38:30|806.8|806.8|807.4|806.6|807.4|806.8|806.8|806.4|1031
1652711930000|2022-05-16 14:38:50|807.2|806.4|807.4|806.6|807.4|806.8|807.2|806.4|0
1652711940000|2022-05-16 14:39:00|807.2|806.8|806.2|805.6|807.4|806.8|806.2|805.6|267
1652711950000|2022-05-16 14:39:10||805.8||805.6||805.8||805.6|0
1652711960000|2022-05-16 14:39:20||805.8||805.8||805.8||805.8|0
1652711970000|2022-05-16 14:39:30|||||||||189
1652711980000|2022-05-16 14:39:40|806||806||806.2||806||0
1652711990000|2022-05-16 14:39:50|806.2|805.6|806.2|805.8|806.2|805.8|806.2|805.6|694
1652712000000|2022-05-16 14:40:00|806|805.6|805.8|805.4|806|805.6|805.8|805.4|15
1652712010000|2022-05-16 14:40:10|806||806||806||806||0
1652712030000|2022-05-16 14:40:30||805.6||805.4||805.6||805.4|0
1652712050000|2022-05-16 14:40:50|805.8||805.8||805.8||805.8||0
1652712060000|2022-05-16 14:41:00|806|805.6|806.2|805.6|806.2|806|805.6|805.2|8540
1652712070000|2022-05-16 14:41:10|806|805.4|805.8|805.4|806.2|805.4|805.8|805.4|0
1652712090000|2022-05-16 14:41:30|806|805.2|805.4|804.8|806|805.2|804.8|804.6|904
1652712100000|2022-05-16 14:41:40|805.2||805.2||805.2||805||164
1652712110000|2022-05-16 14:41:50|805.4||805.2||805.4||805.2||0
1652712120000|2022-05-16 14:42:00|805|804.6|803|802.4|805.2|804.6|803|802.4|2337
1652712130000|2022-05-16 14:42:10||802.2||802.2||802.2||802.2|0
1652712140000|2022-05-16 14:42:20|802.8|802|803.4|803|804|803.4|802.2|801.6|10000
1652712150000|2022-05-16 14:42:30|803.2|803.2|804|803.4|804|803.6|803.2|803.2|2939
1652712160000|2022-05-16 14:42:40|803.8||803.6||803.8||803.6||0
1652712170000|2022-05-16 14:42:50|803.8|803.6|804.6|804.2|804.8|804.2|803.8|803.4|2146
1652712180000|2022-05-16 14:43:00|804.4|804|804.6|804|804.6|804.2|804.4|804|78
1652712190000|2022-05-16 14:43:10|804.4|804.2|804.6|804|805.2|804.6|804.4|804|1085
1652712200000|2022-05-16 14:43:20|804.8|804.2|805|804.4|805.2|804.4|804.8|804.2|200
1652712210000|2022-05-16 14:43:30|805.2|804.6|805.8|805.4|806|805.4|805|804.6|218
1652712220000|2022-05-16 14:43:40|806||805.8||806||805.8||0
1652712230000|2022-05-16 14:43:50|805.6|805.2|805.4|805|805.6|805.2|805.4|805|552
1652712240000|2022-05-16 14:44:00|805.2|804.6|805|804.4|805.2|804.6|804.8|804.4|20
1652712250000|2022-05-16 14:44:10|805.4|804.6|805.8|805.2|805.8|805.2|805.2|804.4|1556
1652712260000|2022-05-16 14:44:20|806|805.4|806.2|805.8|807|806.2|806|805.2|562
1652712270000|2022-05-16 14:44:30|806.4||806.2||806.4||806||291
1652712280000|2022-05-16 14:44:40|806.4||806.2||806.4||806.2||0
1652712290000|2022-05-16 14:44:50|806.4|806|806.2|805.8|806.4|806|806.2|805.8|0
1652712300000|2022-05-16 14:45:00|806.4||806.2||806.4||806.2||0
1652712310000|2022-05-16 14:45:10|806|805.6|805|804.4|806|805.6|805|804.4|1053
1652712320000|2022-05-16 14:45:20|805.2|804.2|804.8|804.2|805.2|804.4|804.8|804.2|0
1652712330000|2022-05-16 14:45:30|804.6|804.4|804.6|804.2|804.8|804.4|804.6|804.2|306
1652712340000|2022-05-16 14:45:40|804.8||804.6||804.8||804.6||0
1652712350000|2022-05-16 14:45:50|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|174
1652712360000|2022-05-16 14:46:00|804.2|804|804.4|804|804.6|804|804.2|803.8|1084
1652712370000|2022-05-16 14:46:10|804.2|803.8|804|803.4|804.2|803.8|803.8|803.2|755
1652712380000|2022-05-16 14:46:20|803.8||804||804||803.8||0
1652712390000|2022-05-16 14:46:30|803.8|803.6|804|803.4|804|803.6|803.6|803.4|0
1652712400000|2022-05-16 14:46:40||803.6||803.4||803.6||803.4|0
1652712420000|2022-05-16 14:47:00|803.8|803.6|804|803.4|804|803.6|803.8|803.4|16
1652712430000|2022-05-16 14:47:10|803.8||803.8||804||803.8||0
1652712440000|2022-05-16 14:47:20|803.6|803|803.4|803|803.6|803|803.4|803|614
1652712450000|2022-05-16 14:47:30|803.2|802.6|803|802.4|803.2|802.6|802.8|802.4|806
1652712460000|2022-05-16 14:47:40|802.8|802.6|803|802.4|803.2|802.8|802.8|802.4|1192
1652712480000|2022-05-16 14:48:00||802.6||802.6||802.6||802.4|0
1652712490000|2022-05-16 14:48:10|802.8|802.4|801.8|801.4|803|802.4|801.2|800.2|4386
1652712500000|2022-05-16 14:48:20|802|801.2|802|801.6|802|801.8|802|801.2|490
1652712510000|2022-05-16 14:48:30|802.2|801.4|802.2|801.6|802.2|801.8|802.2|801.4|348
1652712520000|2022-05-16 14:48:40|802|801.4|802.2|801.6|802.2|801.8|802|801.4|195
1652712530000|2022-05-16 14:48:50|802|801.4|801.2|800.8|802|801.4|801|800.8|2815
1652712540000|2022-05-16 14:49:00|801.4|801|801.4|801|801.8|801.2|801.2|801|2196
1652712550000|2022-05-16 14:49:10|801.2||801.4||801.4||801.2||1335
1652712560000|2022-05-16 14:49:20|801.6|801.2|802|801.4|802|801.6|801.6|801|1954
1652712570000|2022-05-16 14:49:30|802.2|801.6|802.2|801.6|802.4|802|802.2|801.4|660
1652712580000|2022-05-16 14:49:40|802.4||802.2||802.4||802.2||0
1652712590000|2022-05-16 14:49:50|802|801.4|801.8|801.2|802|801.4|801.4|801.2|576
1652712600000|2022-05-16 14:50:00|801.6|801.4|801.6|801.2|801.8|801.4|801.6|801.2|504
1652712610000|2022-05-16 14:50:10|801.8|801.4|801.8|801.4|801.8|801.6|801.8|801.4|924
1652712620000|2022-05-16 14:50:20|802.2|801.6|801.6|801.2|802.2|801.8|801.6|801.2|919
1652712630000|2022-05-16 14:50:30|801.8|801.4|801.8|801.4|801.8|801.4|801.8|801.2|909
1652712640000|2022-05-16 14:50:40|801.6|801.2|801.8|801.2|801.8|801.2|801.6|801.2|0
1652712650000|2022-05-16 14:50:50|801.6|801.4|801.8|801.4|801.8|801.4|801.6|801.4|0
1652712660000|2022-05-16 14:51:00|801.6|801.2|801.8|801.2|801.8|801.2|801.6|801.2|0
1652712670000|2022-05-16 14:51:10|802.2|801.4|804.6|804.2|804.6|804.4|802.2|801.2|6838
1652712690000|2022-05-16 14:51:30|804.8|804.4|805|804.4|805.4|804.8|804.8|804.4|1413
1652712700000|2022-05-16 14:51:40|804.8|804.6|805|804.4|805|804.6|804.8|804.4|0
1652712710000|2022-05-16 14:51:50|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|0
1652712720000|2022-05-16 14:52:00|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.6|0
1652712730000|2022-05-16 14:52:10|805.2|804.6|805.2|804.6|805.2|804.8|805|804.4|1472
1652712740000|2022-05-16 14:52:20|805.4|804.8|805.4|805|805.4|805|805.4|804.8|1976
1652712750000|2022-05-16 14:52:30|805.2|804.8|805.4|804.8|805.4|804.8|804.8|804.4|781
1652712760000|2022-05-16 14:52:40|805.6|805|805.6|805.2|805.6|805.4|805.4|804.8|1495
1652712770000|2022-05-16 14:52:50|805.4|805|805.6|804.8|805.6|805|805.2|804.8|557
1652712780000|2022-05-16 14:53:00|805.4||805.6||805.6||805.4||0
1652712800000|2022-05-16 14:53:20|805.4|805|805.4|805|805.6|805|805.4|805|0
1652712810000|2022-05-16 14:53:30|805.6|805.2|805.6|805.2|806.4|805.4|805.4|805.2|1916
1652712820000|2022-05-16 14:53:40|805.8|805.4|805.8|805.4|805.8|805.4|805.8|805.4|713
1652712830000|2022-05-16 14:53:50|805.6|805|805.6|805.2|805.8|805.4|805.6|805|447
1652712840000|2022-05-16 14:54:00|805.8|805.4|805.8|805.4|805.8|805.4|805.6|805.4|178
1652712850000|2022-05-16 14:54:10|805.6|805.2|805.6|805.2|805.8|805.2|805.6|805.2|543
1652712860000|2022-05-16 14:54:20|805.4|805|806.6|806|806.6|806|805.4|805|1450
1652712870000|2022-05-16 14:54:30|806.8|806.2|807.2|806.8|807.4|806.8|806.8|806.2|920
1652712890000|2022-05-16 14:54:50|807.4|807|807.6|807|808|807.4|807.4|806.8|1812
1652712910000|2022-05-16 14:55:10||807.2||807.2||807.2||807|0
1652712920000|2022-05-16 14:55:20|807.4|807|807.4|806.8|807.4|807|807.2|806.6|3366
1652712930000|2022-05-16 14:55:30|807.8|807|808.2|807.6|808.2|807.6|807.8|806.8|551
1652712950000|2022-05-16 14:55:50|808.6|807.8|808.8|808.4|808.8|808.4|808.6|807.8|872
1652712960000|2022-05-16 14:56:00|808.6|808.2|808.6|808.2|808.6|808.2|807.6|807.4|3591
1652712970000|2022-05-16 14:56:10|808.8|808.4|809|808.4|809.2|808.6|808.6|808.2|2423
1652712980000|2022-05-16 14:56:20|808.8||809||809||808.8||0
1652713000000|2022-05-16 14:56:40|809.2|808.6|809.6|809|809.6|809.2|809.2|808.6|579
1652713010000|2022-05-16 14:56:50|809.4|808.8|809.6|809|809.6|809.2|809.2|808.8|1602
1652713020000|2022-05-16 14:57:00|809.4|808.8|808.2|807.6|809.4|808.8|808.2|807.6|3157
1652713030000|2022-05-16 14:57:10|808.4|807.8|808|807.6|808.6|808.2|808|807.6|3416
1652713040000|2022-05-16 14:57:20|808.2|807.8|808.2|807.6|808.4|807.8|808|807.6|0
1652713060000|2022-05-16 14:57:40|808|807.8|808.2|807.6|808.2|807.8|808|807.6|0
1652713070000|2022-05-16 14:57:50|808.8|807.8|809|808.4|809|808.4|808.6|807.8|4653
1652713080000|2022-05-16 14:58:00|808.8|808.2|808.6|808.2|808.8|808.2|808.6|808.2|25
1652713090000|2022-05-16 14:58:10|808.4|808|808.2|807.8|808.6|808|808|807.8|2016
1652713100000|2022-05-16 14:58:20|808|807.6|808|807.4|808|807.6|807.8|807.4|1168
1652713110000|2022-05-16 14:58:30||807.6||807.4||807.6||807.4|0
1652713120000|2022-05-16 14:58:40||807.6||807.4||807.6||807.4|0
1652713130000|2022-05-16 14:58:50|808.2|807.6|808.2|807.4|808.6|808.2|808|807.4|2450
1652713140000|2022-05-16 14:59:00|808|807.6|808.2|807.6|808.2|807.8|808|807.4|25
1652713150000|2022-05-16 14:59:10|808||808.2||808.2||808||0
1652713160000|2022-05-16 14:59:20|808||808||808.2||808||245
1652713170000|2022-05-16 14:59:30|808.2||808.2||808.2||808.2||0
1652713200000|2022-05-16 15:00:00|808|807.8|808.4|808|808.4|808|808|807.8|1202
1652713210000|2022-05-16 15:00:10|||||||||122
1652713220000|2022-05-16 15:00:20|808.2||808.4||808.4||808.2||815
1652713230000|2022-05-16 15:00:30|808|807.8|808|807.6|808|807.8|807.4|807.2|680
1652713240000|2022-05-16 15:00:40||807.4||807.4||807.6||807.4|0
1652713250000|2022-05-16 15:00:50|807.8|807.2|808|807.4|808|807.4|807.6|807.2|492
1652713260000|2022-05-16 15:01:00||807.6||807.6||807.8||807.6|149
1652713270000|2022-05-16 15:01:10|808.2|807.8|808.2|807.8|808.4|807.8|808|807.6|1122
1652713280000|2022-05-16 15:01:20|808|807.6|808|807.6|808.2|807.8|808|807.6|139
1652713310000|2022-05-16 15:01:50|807.8||807.8||807.8||807.8||360
1652713320000|2022-05-16 15:02:00|807.6|807.4|807.8|807.2|807.8|807.4|807.6|807.2|745
1652713330000|2022-05-16 15:02:10|807.6|807.4|807.6|807.2|807.8|807.4|807.4|807.2|0
1652713340000|2022-05-16 15:02:20|807.4|807.4|808|807.8|808|807.8|807.4|807.2|1819
1652713350000|2022-05-16 15:02:30||807.6||807.6||807.6||807.6|0
1652713360000|2022-05-16 15:02:40|808.2|807.8|808.2|807.6|808.2|808|808|807.4|2147
1652713370000|2022-05-16 15:02:50|808||808||808.2||808||48
1652713380000|2022-05-16 15:03:00|807.8|807.4|807.6|807.2|808.2|807.6|807.6|807.2|1954
1652713390000|2022-05-16 15:03:10|807.8||807.8||807.8||807.6||0
1652713400000|2022-05-16 15:03:20|807.6||807.6||807.8||807.6||0
1652713410000|2022-05-16 15:03:30|807.4|807|806.6|806.4|807.6|807.2|806.6|806.4|3851
1652713420000|2022-05-16 15:03:40|806.4|806.2|806.8|806.2|806.8|806.4|806.4|806|797
1652713430000|2022-05-16 15:03:50|807.2|806.4|807.2|806.6|807.2|806.6|807.2|806.2|751
1652713440000|2022-05-16 15:04:00|807||807||807.2||807||0
1652713450000|2022-05-16 15:04:10|806.8|806.4|807|806.6|807|806.8|806.8|806.4|1504
1652713460000|2022-05-16 15:04:20|807.6|806.4|807.6|807|807.6|807|807.6|806.4|1237
1652713470000|2022-05-16 15:04:30|807.4|807.2|807.2|806.8|807.6|807.2|807.2|806.8|2886
1652713480000|2022-05-16 15:04:40|807|806.4|806.8|806.4|807|806.4|806.8|806.4|930
1652713490000|2022-05-16 15:04:50|807.2|806.6|807|806.4|807.2|806.8|807|806.4|1026
1652713500000|2022-05-16 15:05:00|806.8|806.2|806.4|805.8|806.8|806.2|806.4|805.8|344
1652713510000|2022-05-16 15:05:10|806.2|806|806.6|806|806.6|806|806.2|806|543
1652713520000|2022-05-16 15:05:20|806.8|806.2|806.8|806.4|806.8|806.6|806.8|806.2|280
1652713530000|2022-05-16 15:05:30|806.6|806.2|806.6|806.2|806.6|806.2|806.6|806.2|0
1652713540000|2022-05-16 15:05:40||806.4||806.2||806.4||806.2|127
1652713550000|2022-05-16 15:05:50|806.4|806|806.2|805.6|806.6|806|806.2|805.6|1167
1652713560000|2022-05-16 15:06:00|806|805.2|805.8|805.2|806.2|805.4|805.8|805.2|408
1652713570000|2022-05-16 15:06:10|805.6|805|805.4|805|805.8|805.2|805.4|805|164
1652713580000|2022-05-16 15:06:20||805.2||805||805.2||805|56
1652713590000|2022-05-16 15:06:30|805.2|805.2|805.8|805.6|805.8|805.6|805.2|805.2|1896
1652713600000|2022-05-16 15:06:40|806.2|805.4|806.6|806|806.6|806.2|806|805.4|324
1652713610000|2022-05-16 15:06:50|806.4|806.2|806.2|805.8|806.4|806.2|806|805.8|496
1652713620000|2022-05-16 15:07:00|806.4|806|806.4|806|806.4|806|806.2|805.8|0
1652713630000|2022-05-16 15:07:10||805.8||806||806.2||805.8|0
1652713640000|2022-05-16 15:07:20|806.8|806.2|806.4|806|806.8|806.4|806.4|806|632
1652713650000|2022-05-16 15:07:30||806.2||806||806.2||806|0
1652713660000|2022-05-16 15:07:40|806.6|806.2|806.6|806.2|806.6|806.2|806.6|806|593
1652713670000|2022-05-16 15:07:50|806.4|806|806.6|806.2|806.6|806.4|806.4|806|314
1652713680000|2022-05-16 15:08:00|806.8|806.4|806.8|806.4|806.8|806.6|806.8|806.2|82
1652713700000|2022-05-16 15:08:20||806.6||806.4||806.6||806.4|0
1652713720000|2022-05-16 15:08:40||806.6||806.4||806.6||806.4|262
1652713730000|2022-05-16 15:08:50|807|806.6|807|806.6|807|806.8|806.8|806.6|528
1652713740000|2022-05-16 15:09:00|807.6|806.8|807.2|806.6|807.6|807|807.2|806.6|822
1652713750000|2022-05-16 15:09:10|807|806.8|807.2|806.6|807.2|806.8|806.8|806.6|534
1652713760000|2022-05-16 15:09:20|807|806.8|807.2|806.6|807.2|806.8|807|806.6|0
1652713770000|2022-05-16 15:09:30|807||807.2||807.2||807||0
1652713780000|2022-05-16 15:09:40|807|806.8|807.2|807|807.2|807|807|806.6|330
1652713790000|2022-05-16 15:09:50|807.4|807.2|807.8|807.4|808|807.6|807.4|807.2|1078
1652713800000|2022-05-16 15:10:00|807.6|807.2|807.8|807.2|807.8|807.2|807.4|807.2|594
1652713810000|2022-05-16 15:10:10|807.6||807.6||807.8||807.6||0
1652713820000|2022-05-16 15:10:20|807.8|807.4|807.8|807.6|807.8|807.6|807.8|807.2|462
1652713830000|2022-05-16 15:10:30|807.6|807.2|807.6|807.4|807.6|807.4|807.6|807.2|1282
1652713840000|2022-05-16 15:10:40|807.8|807.2|807.8|807.2|807.8|807.2|807.6|807.2|1122
1652713850000|2022-05-16 15:10:50|807.6|807.4|807.8|807.2|807.8|807.4|807.6|807.2|44
1652713860000|2022-05-16 15:11:00|808|807.4|808|807.4|808|807.6|808|807.2|855
1652713870000|2022-05-16 15:11:10||807.6||807.6||807.6||807.6|0
1652713880000|2022-05-16 15:11:20|808.4|807.8|808.4|808|808.4|808.2|808.4|807.6|657
1652713890000|2022-05-16 15:11:30|808.2|808.2|808.2|807.8|808.4|808.2|808.2|807.8|1637
1652713910000|2022-05-16 15:11:50|808.4|808|808.6|808.2|808.6|808.4|808.4|807.8|971
1652713920000|2022-05-16 15:12:00||808.4||808.2||808.4||808.2|101
1652713940000|2022-05-16 15:12:20|808.8|808.4|809|808.6|809|808.8|808.8|808.4|302
1652713950000|2022-05-16 15:12:30|809.4|808.8|809.4|809|809.8|809|809.2|808.8|1227
1652713960000|2022-05-16 15:12:40|809.6|809.2|809.6|809.2|809.6|809.4|809.6|809|145
1652713970000|2022-05-16 15:12:50||809.4||809.2||809.4||809.2|0
1652714000000|2022-05-16 15:13:20|809.4|809|809.8|809.2|810|809.6|809|808.8|9198
1652714010000|2022-05-16 15:13:30|809.6|809|809.4|809|809.8|809.6|809.4|809|1199
1652714020000|2022-05-16 15:13:40|809.2|808.8|810.2|809.8|810.6|810|809|808.8|8464
1652714030000|2022-05-16 15:13:50|810.4|809.6|810.2|809.8|810.4|809.8|810|809.6|234
1652714040000|2022-05-16 15:14:00|810.6|810|811.2|810.6|811.2|810.8|810.6|809.8|3357
1652714050000|2022-05-16 15:14:10|811|810.4|811.2|810.6|811.2|810.6|810.8|810.4|790
1652714060000|2022-05-16 15:14:20||810.8||810.6||810.8||810.6|0
1652714070000|2022-05-16 15:14:30||810.8||810.8||810.8||810.8|0
1652714080000|2022-05-16 15:14:40|811||811.2||811.2||811||0
1652714090000|2022-05-16 15:14:50|811.6|811|811.8|811.2|811.8|811.2|811.6|811|484
1652714100000|2022-05-16 15:15:00|811.6|811|811.6|811|811.6|811|811.4|810.8|589
1652714110000|2022-05-16 15:15:10|811.4|810.8|811.8|811.2|811.8|811.6|811.2|810.8|1582
1652714130000|2022-05-16 15:15:30|811.6|811|811.8|811.2|811.8|811.2|811.4|811|519
1652714140000|2022-05-16 15:15:40|||||||||243
1652714150000|2022-05-16 15:15:50|811.6|811|811.6|811|811.6|811|811.4|811|250
1652714160000|2022-05-16 15:16:00|811.8||811.6||811.8||811.6||0
1652714170000|2022-05-16 15:16:10||811.2||811.2||811.2||811.2|0
1652714190000|2022-05-16 15:16:30|811.4|811|811.6|811|811.6|811|811.4|811|227
1652714210000|2022-05-16 15:16:50||811.2||811.2||811.2||811|0
1652714220000|2022-05-16 15:17:00|811.8|811.4|812.6|812|812.6|812|811.8|811.4|4742
1652714230000|2022-05-16 15:17:10|||||||||187
1652714250000|2022-05-16 15:17:30|812.4|812.2|812.8|812.4|812.8|812.6|811.8|811.4|4132
1652714260000|2022-05-16 15:17:40||812.2||812.2||812.2||812.2|0
1652714280000|2022-05-16 15:18:00|812.6|811.8|812.4|811.8|812.6|812.2|812.4|811.8|2862
1652714290000|2022-05-16 15:18:10|812.2|811.6|812.8|812.2|812.8|812.4|812|811.4|2741
1652714300000|2022-05-16 15:18:20||812.4||812.4||812.6||812.4|961
1652714310000|2022-05-16 15:18:30|812.6|812.2|812.8|812.2|812.8|812.4|812.6|812.2|778
1652714320000|2022-05-16 15:18:40|812.6|812.4|812.6|812.2|812.6|812.4|812.6|812.2|220
1652714330000|2022-05-16 15:18:50||812.4||812.4||812.4||812.2|0
1652714340000|2022-05-16 15:19:00|812.8||812.8||812.8||812.8||34
1652714350000|2022-05-16 15:19:10|813.4|812.6|813.4|813|813.4|813|813.4|812.6|701
1652714360000|2022-05-16 15:19:20|||||||||3
1652714370000|2022-05-16 15:19:30||813.2||813||813.2||813|0
1652714380000|2022-05-16 15:19:40|813.2|812.8|813.4|813|813.4|813|813|812.6|1312
1652714390000|2022-05-16 15:19:50|813.2|812.8|813.4|812.8|813.4|812.8|813.2|812.6|417
1652714400000|2022-05-16 15:20:00|813.2|812.6|813.4|813|813.4|813|813.2|812.6|0
1652714410000|2022-05-16 15:20:10||812.8||812.8||812.8||812.8|0
1652714420000|2022-05-16 15:20:20||813||813.2||813.2||813|0
1652714430000|2022-05-16 15:20:30|813.8|813.4|813.4|813|813.8|813.4|813|812.8|4543
1652714440000|2022-05-16 15:20:40|813.2|812.8|813.4|812.8|813.4|812.8|813|812.8|280
1652714450000|2022-05-16 15:20:50|||||||||21
1652714460000|2022-05-16 15:21:00|813.2|812.2|812.6|812.2|813.2|812.8|812.6|812.2|1492
1652714470000|2022-05-16 15:21:10|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|336
1652714480000|2022-05-16 15:21:20||812||812||812||812|0
1652714530000|2022-05-16 15:22:10||812.2||812||812.2||812|134
1652714540000|2022-05-16 15:22:20|812.6|812.2|812.8|812.2|812.8|812.2|812.4|812|2318
1652714550000|2022-05-16 15:22:30||812.4||812.4||812.4||812.2|0
1652714560000|2022-05-16 15:22:40||812.6||812.6||812.6||812.6|131
1652714570000|2022-05-16 15:22:50|813.2|812.8|813.2|812.6|813.4|813.2|812.8|812.6|2245
1652714580000|2022-05-16 15:23:00|813||813||813.2||813||435
1652714590000|2022-05-16 15:23:10|812.8|812.2|813|812.6|813|812.6|812.6|812|1474
1652714610000|2022-05-16 15:23:30||812.8||812.6||812.8||812.6|0
1652714640000|2022-05-16 15:24:00||812.8||812.6||812.8||812.6|986
1652714650000|2022-05-16 15:24:10||812.8||812.6||812.8||812.6|501
1652714660000|2022-05-16 15:24:20|||||||||110
1652714670000|2022-05-16 15:24:30||812.8||812.6||812.8||812.6|0
1652714680000|2022-05-16 15:24:40|||||||||855
1652714700000|2022-05-16 15:25:00|812.8|812.4|813|812.4|813|812.4|812.8|812.2|676
1652714710000|2022-05-16 15:25:10|812.8|812.2|812.8|812.4|813|812.4|812.8|812.2|416
1652714720000|2022-05-16 15:25:20|813||813||813||812.8||0
1652714730000|2022-05-16 15:25:30|812.8|812.6|813|812.6|813|812.6|812.8|812.4|36
1652714740000|2022-05-16 15:25:40|812.8|812.4|812.8|812.4|813|812.4|812.8|812.2|276
1652714750000|2022-05-16 15:25:50|813||812.8||813||812.8||0
1652714760000|2022-05-16 15:26:00|813||812.8||813||812.8||0
1652714770000|2022-05-16 15:26:10||812.6||812.4||812.6||812.4|143
1652714780000|2022-05-16 15:26:20|812.6||812.6||812.6||812.6||103
1652714790000|2022-05-16 15:26:30|812.8|812.6|812.8|812.6|812.8|812.6|812.8|812.4|1262
1652714800000|2022-05-16 15:26:40||812.4||812.4||812.4||812.4|1662
1652714810000|2022-05-16 15:26:50|812.6|812.2|812.6|812|812.8|812.4|812.4|812|3606
1652714820000|2022-05-16 15:27:00|812.4|811.8|812|811.6|812.6|812|812|811.6|1746
1652714830000|2022-05-16 15:27:10||811.8||811.8||811.8||811.8|854
1652714840000|2022-05-16 15:27:20|||||||||754
1652714850000|2022-05-16 15:27:30|812.2|812|812.6|812|812.6|812.2|812.2|812|1190
1652714860000|2022-05-16 15:27:40||812.2||812.2||812.4||812.2|159
1652714870000|2022-05-16 15:27:50|812.4|812.4|812.6|812.4|812.6|812.4|812.4|812.4|714
1652714880000|2022-05-16 15:28:00||812.2||812||812.2||812|1113
1652714890000|2022-05-16 15:28:10|812.4|811.8|812.6|812|812.6|812|812.4|811.8|16
1652714900000|2022-05-16 15:28:20|812.4|811.8|812.4|811.8|812.6|812|812.4|811.8|0
1652714910000|2022-05-16 15:28:30|812.2||812.4||812.4||812.2||0
1652714920000|2022-05-16 15:28:40|812.6|812|812.4|812|812.6|812|812.4|811.8|679
1652714940000|2022-05-16 15:29:00|812.6||812.6||812.6||812.4||0
1652714950000|2022-05-16 15:29:10|812.4|812.2|812.4|812|812.6|812.2|812.4|811.4|981
1652714960000|2022-05-16 15:29:20|812.6|812.2|812.6|812.2|812.6|812.2|812.6|812.2|129
1652714970000|2022-05-16 15:29:30|||||||||78
1652714980000|2022-05-16 15:29:40|||||||||118
1652714990000|2022-05-16 15:29:50||812||812||812||811.8|853
1652770800000|2022-05-17 07:00:00|816|810.8|815.6|812.8|816|812.8|815.4|810.8|8106
1652770810000|2022-05-17 07:00:10||813.2||813.2||813.2||813.2|45
1652770820000|2022-05-17 07:00:20|815.4|813|814.4|812.6|815.4|813|814.4|812.6|174
1652770830000|2022-05-17 07:00:30||812.8||812.6||812.8||812.6|243
1652770840000|2022-05-17 07:00:40|814.6||814.6||814.6||814.6||9
1652770850000|2022-05-17 07:00:50||812.8||812.6||812.8||812.6|0
1652770860000|2022-05-17 07:01:00||812.8||812.8||812.8||812.6|0
1652770880000|2022-05-17 07:01:20|814.4|812.6|812.4|810.2|814.4|812.6|812.4|809.2|1629
1652770890000|2022-05-17 07:01:30||810.4||810.4||810.4||809.2|0
1652770900000|2022-05-17 07:01:40|||||||||6
1652770910000|2022-05-17 07:01:50||810||811||811||810|66
1652770930000|2022-05-17 07:02:10|812.8|811.2|814.2|812|815|812|812.8|811.2|590
1652770940000|2022-05-17 07:02:20||811.8||811.8||811.8||811.6|65
1652770950000|2022-05-17 07:02:30|||||||||59
1652770960000|2022-05-17 07:02:40|814|812|812.2|810.2|814|812|811.8|809.6|1550
1652770970000|2022-05-17 07:02:50|812|809.6|812.2|810.4|812.2|810.4|812|809.6|0
1652770990000|2022-05-17 07:03:10||810.6||810.4||810.6||810.4|1
1652771000000|2022-05-17 07:03:20|812.6|810.8|814.8|812.6|814.8|812.6|812.2|810.8|667
1652771010000|2022-05-17 07:03:30|814.6|812.4|814.2|812.6|814.6|812.8|814.2|812.2|962
1652771020000|2022-05-17 07:03:40|814.6||814.6||814.6||814.6||0
1652771050000|2022-05-17 07:04:10|814.4||814.4||814.4||814||0
1652771060000|2022-05-17 07:04:20|815|812.8|814.4|813|815|813|814.4|812.8|123
1652771070000|2022-05-17 07:04:30|814.2|812.8|813.6|812.6|814.2|812.8|813.6|812.2|597
1652771080000|2022-05-17 07:04:40|814.2|812.8|814.2|813|814.2|813|814.2|812.8|116
1652771090000|2022-05-17 07:04:50|814.8|813.2|814.8|814|814.8|814|814.8|813.2|27
1652771100000|2022-05-17 07:05:00|815.2|814.2|816|814.6|816|814.6|815.2|813.6|953
1652771110000|2022-05-17 07:05:10|815.8|814.4|816.2|815.6|816.8|816|815.6|813.8|2498
1652771120000|2022-05-17 07:05:20|817.4|814.8|818.4|816.6|818.4|816.6|817.2|814.8|802
1652771130000|2022-05-17 07:05:30|818.6|816.8|816.4|815.4|818.8|816.8|816.4|815.4|1040
1652771150000|2022-05-17 07:05:50|817.2|815.6|817.2|815.6|817.2|815.6|817.2|815.6|117
1652771170000|2022-05-17 07:06:10|817.8|815.8|817.6|815.8|817.8|815.8|817.6|815.6|101
1652771180000|2022-05-17 07:06:20|818|816|818.8|816.6|818.8|816.6|818|816|0
1652771190000|2022-05-17 07:06:30|819|816.8|819.4|817.4|819.4|817.4|818.8|816.8|601
1652771210000|2022-05-17 07:06:50|819.8|817.6|820|818.8|820|818.8|819.8|817.6|0
1652771220000|2022-05-17 07:07:00|819.8|819|819.6|818.4|819.8|819|819.6|818.4|184
1652771230000|2022-05-17 07:07:10|819.8||819.8||819.8||819.8||0
1652771240000|2022-05-17 07:07:20|819.4|817.8|818.6|817|819.4|817.8|818.4|817|452
1652771250000|2022-05-17 07:07:30|818.8|817.2|818.8|817.2|819|817.2|818.8|817.2|0
1652771260000|2022-05-17 07:07:40|819|817.4|819.6|817.8|819.8|818.2|819|817.4|829
1652771270000|2022-05-17 07:07:50|819.8|817.6|819.6|817.6|819.8|817.6|819.2|817.6|0
1652771280000|2022-05-17 07:08:00|819.8|817.8|820|818.6|820|818.6|819.8|817.8|0
1652771300000|2022-05-17 07:08:20|819.8|818.8|819.6|818.4|819.8|819|819.4|818.4|1506
1652771310000|2022-05-17 07:08:30|820.6|818.6|820.8|819.2|821|819.2|820.4|818.6|1065
1652771320000|2022-05-17 07:08:40|821||820.8||821||820.8||0
1652771330000|2022-05-17 07:08:50|820.6||820.6||820.6||820.6||0
1652771340000|2022-05-17 07:09:00|820.4||820.4||820.4||820.2||0
1652771350000|2022-05-17 07:09:10|820.2|818.8|817|815.6|820.2|818.8|817|815.6|744
1652771360000|2022-05-17 07:09:20|816.8|815.8|815.6|814|816.8|815.8|815.6|814|1376
1652771370000|2022-05-17 07:09:30|816.2|814.2|816.2|814.8|816.8|815.2|816.2|814.2|430
1652771380000|2022-05-17 07:09:40|816|814.4|814.6|812.8|816|814.4|814.6|812.8|273
1652771390000|2022-05-17 07:09:50|814.4|813|815|813.8|816.4|814.6|814.4|813|992
1652771400000|2022-05-17 07:10:00|814.8|812.8|814.4|813.2|814.8|813.2|813.6|812.6|252
1652771410000|2022-05-17 07:10:10|814.6|813|814.6|813.2|814.6|813.2|814.6|813|0
1652771430000|2022-05-17 07:10:30|814.8|813.4|816.2|815.4|816.2|815.4|814.8|813.4|1656
1652771440000|2022-05-17 07:10:40|816|815.2|815.4|814.8|816|815.4|815.4|814.4|1189
1652771450000|2022-05-17 07:10:50|815.2|814.6|815.4|814.8|815.4|814.8|815.2|814.4|738
1652771460000|2022-05-17 07:11:00|816|815|816|814.8|816.2|815.6|815.8|814.8|736
1652771470000|2022-05-17 07:11:10|816.2||816.2||816.2||816||0
1652771480000|2022-05-17 07:11:20|816.6|815|817|816|817.2|816.2|816.6|815|723
1652771490000|2022-05-17 07:11:30|816.4|815.2|815.8|814.4|816.4|815.2|815.8|814.4|1100
1652771500000|2022-05-17 07:11:40||814.2||814.4||814.4||814.2|0
1652771510000|2022-05-17 07:11:50|815.6|814.6|815.6|814.4|815.6|814.6|815.6|814.4|0
1652771520000|2022-05-17 07:12:00|815.8|814.6|815.8|815|815.8|815|815.8|814.6|0
1652771530000|2022-05-17 07:12:10|816.4|815.2|816.8|815.4|816.8|815.4|816.4|815.2|251
1652771540000|2022-05-17 07:12:20|816.6|815.6|816.4|815.4|816.8|815.6|816.2|814.6|642
1652771550000|2022-05-17 07:12:30|||||||||121
1652771560000|2022-05-17 07:12:40|817|815.8|818|816.8|818.2|817|817|815.8|595
1652771570000|2022-05-17 07:12:50|818.2|817|818.2|817|818.2|817.4|818.2|816.8|0
1652771580000|2022-05-17 07:13:00|818|817.2|815.8|814.6|818|817.6|815.8|814.6|1114
1652771590000|2022-05-17 07:13:10|816.8|814.8|816.6|815.4|816.8|815.4|816|814.8|736
1652771600000|2022-05-17 07:13:20|817.4|815.6|817.6|816.4|817.6|816.4|817.4|815.6|124
1652771620000|2022-05-17 07:13:40|817.4|816.2|818.2|816.6|818.2|816.6|817.4|816|0
1652771630000|2022-05-17 07:13:50|818.6|816.8|818.2|816.6|818.8|817.6|818|816.6|545
1652771640000|2022-05-17 07:14:00|818.4|816.8|818.6|817.2|818.8|817.6|817.4|816.8|1178
1652771650000|2022-05-17 07:14:10|818.4|817.4|820.4|819|820.4|819|818.4|817.4|286
1652771660000|2022-05-17 07:14:20|820.2|818.8|820.2|818.8|820.2|819.2|820|818.4|0
1652771670000|2022-05-17 07:14:30|820.6|818.6|820.6|819.2|820.6|819.2|820.6|818.6|0
1652771700000|2022-05-17 07:15:00|820.4|819.4|820.2|819.8|820.4|819.8|820.2|819.2|121
1652771710000|2022-05-17 07:15:10|820.8|820|820.4|819.2|820.8|820|819.8|819|720
1652771730000|2022-05-17 07:15:30|820.2||820.2||820.2||820.2||0
1652771740000|2022-05-17 07:15:40|820|819|820|819|820.2|819|819.8|819|629
1652771750000|2022-05-17 07:15:50|820.2|819.2|820.2|819.2|820.2|819.2|819.8|819.2|0
1652771760000|2022-05-17 07:16:00|820.4|819.4|820.4|819.6|820.4|819.6|820.4|819.4|143
1652771770000|2022-05-17 07:16:10|820.8|819.8|820.8|819.8|820.8|820|820.8|819.6|23
1652771800000|2022-05-17 07:16:40|820.6|819.2|820.6|819.2|820.6|819.2|819.8|818.8|599
1652771810000|2022-05-17 07:16:50|820.8|819.4|820.8|819.4|820.8|819.4|820.8|819.4|0
1652771820000|2022-05-17 07:17:00|820.4|819.2|820.8|819.4|820.8|819.4|820.4|819.2|0
1652771830000|2022-05-17 07:17:10|820.4|819.2|820.8|819.6|820.8|819.8|820.4|819.2|362
1652771850000|2022-05-17 07:17:30||819.8||820||820||819.8|0
1652771860000|2022-05-17 07:17:40||820.2||820||820.2||820|643
1652771880000|2022-05-17 07:18:00|820.6|819.8|820.4|819.6|820.6|819.8|820.2|819.2|234
1652771900000|2022-05-17 07:18:20|820.8|819.8|820.8|820.2|820.8|820.4|820.8|819.8|5
1652771910000|2022-05-17 07:18:30|821|820.4|823.2|822.2|823.2|822.4|821|820.4|1291
1652771920000|2022-05-17 07:18:40|823||823.2||823.2||823||0
1652771930000|2022-05-17 07:18:50|823.4|822.4|823.6|822.2|823.6|822.6|823.4|822.2|0
1652771940000|2022-05-17 07:19:00|823.4|822.4|823.2|822.2|823.4|822.6|823.2|822.2|100
1652771950000|2022-05-17 07:19:10|823.4|822.4|824.2|823.2|824.2|823.2|823.4|822.4|0
1652771960000|2022-05-17 07:19:20|824.4|823.4|824.2|823.4|824.4|823.4|824.2|823.4|0
1652771980000|2022-05-17 07:19:40|824.4|823.6|824.8|823.6|824.8|823.6|824.4|823.4|0
1652771990000|2022-05-17 07:19:50|824.6|823.4|824.2|823.4|824.6|823.6|824.2|823.4|0
1652772000000|2022-05-17 07:20:00|824|822.8|822.8|822|824.2|822.8|822.8|821.6|1242
1652772010000|2022-05-17 07:20:10|822.6|821.6|821|819.8|822.6|821.6|821|819.6|368
1652772020000|2022-05-17 07:20:20||820||820||820.4||819.6|0
1652772030000|2022-05-17 07:20:30|820.8|819.8|820.6|819.2|820.8|820.4|820.6|819.2|2521
1652772040000|2022-05-17 07:20:40|820.4|819|820.2|819|820.4|819|820.2|819|0
1652772050000|2022-05-17 07:20:50||819.2||819.6||819.6||819.2|250
1652772060000|2022-05-17 07:21:00|821.4|819.8|820.6|820.2|821.4|820.2|820.6|819.8|29
1652772070000|2022-05-17 07:21:10|821.4|820.4|821.2|820|821.4|820.4|821.2|820|4
1652772090000|2022-05-17 07:21:30||820.2||820.2||820.2||820.2|11513
1652772100000|2022-05-17 07:21:40|820.8|819.6|820.2|819|820.8|819.6|820.2|819|100
1652772110000|2022-05-17 07:21:50|820|819.2|818.4|817|820.6|819.6|818.4|817|3516
1652772120000|2022-05-17 07:22:00||817.2||817.8||817.8||817.2|28
1652772130000|2022-05-17 07:22:10|818.2|817.6|817.8|816.4|818.2|817.6|817.8|816.4|0
1652772140000|2022-05-17 07:22:20||816.6||816.6||816.6||816.6|0
1652772150000|2022-05-17 07:22:30||817||816.8||817||816.6|0
1652772160000|2022-05-17 07:22:40|818.2|817.2|818.2|817|818.4|817.2|818.2|816.8|120
1652772170000|2022-05-17 07:22:50|818.4|816.8|818.6|818|818.6|818|818.4|816.8|271
1652772180000|2022-05-17 07:23:00||817.8||817.8||817.8||817.6|0
1652772190000|2022-05-17 07:23:10|||||||||122
1652772200000|2022-05-17 07:23:20|819.2|818|818.8|818|819.4|818.2|818.8|817.8|7
1652772210000|2022-05-17 07:23:30|819.2|818.2|820.4|819.6|820.4|819.6|819.2|818.2|802
1652772220000|2022-05-17 07:23:40|820.2|819.4|820.2|819.4|820.4|819.4|819.2|819|831
1652772240000|2022-05-17 07:24:00|||||||||488
1652772250000|2022-05-17 07:24:10||819.6||819.6||819.6||819.6|0
1652772270000|2022-05-17 07:24:30|820.6|819.8|820.8|820|820.8|820.2|820.6|819.8|726
1652772280000|2022-05-17 07:24:40||820.2||820.2||820.2||820.2|0
1652772290000|2022-05-17 07:24:50||820.4||820.2||820.4||820.2|0
1652772300000|2022-05-17 07:25:00|820.6|819.4|820.8|820|820.8|820|820.6|819.4|295
1652772310000|2022-05-17 07:25:10||820.2||820.4||820.4||820.2|48
1652772340000|2022-05-17 07:25:40||820||820.2||820.2||820|100
1652772360000|2022-05-17 07:26:00|821.6|820.4|821.6|820.6|821.6|820.6|821.6|820.4|5
1652772370000|2022-05-17 07:26:10|821.4|820.4|821|820|821.4|820.4|820.8|820|935
1652772380000|2022-05-17 07:26:20|820.8||820.8||820.8||820.8||0
1652772410000|2022-05-17 07:26:50||820.2||820.2||820.2||820.2|0
1652772420000|2022-05-17 07:27:00|820.6|820|820.8|820.2|820.8|820.2|820.4|820|791
1652772430000|2022-05-17 07:27:10||820||820||820||820|0
1652772480000|2022-05-17 07:28:00|821.4|820.2|824|823.6|824.2|823.6|821.4|820.2|5023
1652772490000|2022-05-17 07:28:10|823.8|823.4|820|819.2|823.8|823.4|820|819|3936
1652772500000|2022-05-17 07:28:20|820.2|819|821|820.4|821|820.4|820.2|819|125
1652772510000|2022-05-17 07:28:30|820.8|820.2|820.8|819.6|820.8|820.2|820.8|819.6|348
1652772530000|2022-05-17 07:28:50||819.8||819.6||819.8||819.6|0
1652772540000|2022-05-17 07:29:00|820.6|819.2|820.4|819.2|820.6|819.2|820.4|819.2|700
1652772550000|2022-05-17 07:29:10|820.2|819.4|820.6|819.8|820.8|820|820.2|819.4|1993
1652772560000|2022-05-17 07:29:20|820.8|820|821|820.4|821|820.4|820.8|820|715
1652772570000|2022-05-17 07:29:30|821.2|820.8|821.8|820.8|822|820.8|821.2|820.4|491
1652772580000|2022-05-17 07:29:40|821.6||821.4||821.6||821.4||0
1652772590000|2022-05-17 07:29:50|821.2|820.4|821.6|820.8|821.8|820.8|821|820.4|1786
1652772600000|2022-05-17 07:30:00|822|821|823|822.2|823.4|822.2|822|821|1700
1652772620000|2022-05-17 07:30:20|822.6|822|822.6|821.6|822.6|822|822.4|821.6|1150
1652772630000|2022-05-17 07:30:30|823.2|821.8|824.2|823.2|824.2|823.2|823.2|821.8|19
1652772640000|2022-05-17 07:30:40|824.4|823|824.2|823|824.4|823|824.2|823|0
1652772660000|2022-05-17 07:31:00||823.2||823.2||823.2||823|0
1652772670000|2022-05-17 07:31:10|824.6|823.4|824.8|824|825|824|824.6|823.4|116
1652772680000|2022-05-17 07:31:20|824.6|823.8|824.8|823.6|824.8|823.8|824.6|823.6|107
1652772690000|2022-05-17 07:31:30||823.8||823.6||823.8||823.6|101
1652772710000|2022-05-17 07:31:50|824.6||824.6||824.6||824.6||0
1652772720000|2022-05-17 07:32:00|824.8|823.8|825|824.2|825|824.2|824.8|823.8|0
1652772740000|2022-05-17 07:32:20|824.8|824|824.4|823.6|824.8|824|824.4|823.4|223
1652772750000|2022-05-17 07:32:30|824.8|823.4|824.4|823.4|824.8|823.4|824.4|823.4|0
1652772760000|2022-05-17 07:32:40|824.6||824.4||824.6||824.4||0
1652772790000|2022-05-17 07:33:10|824.2|823.2|823.6|822.8|824.2|823.2|823.6|822.8|1380
1652772800000|2022-05-17 07:33:20|823.4|822.4|823|822.2|823.4|822.4|823|821.8|446
1652772810000|2022-05-17 07:33:30|822.8|821.8|822.8|821.6|822.8|821.8|822.8|821.4|720
1652772820000|2022-05-17 07:33:40|823|821.8|823|822|823|822|823|821.8|0
1652772840000|2022-05-17 07:34:00|822.8|821.6|822.4|821.6|822.8|821.6|822.4|821.6|100
1652772850000|2022-05-17 07:34:10|822.8|821.8|823|822.4|823|822.4|822.8|821.8|913
1652772860000|2022-05-17 07:34:20|823.6|822.6|823.6|822.6|823.6|822.8|823.6|822.6|46
1652772890000|2022-05-17 07:34:50|823.4|822.4|823.2|822.4|823.4|822.6|823.2|822.4|0
1652772900000|2022-05-17 07:35:00|823|822.2|822.4|821.6|823|822.2|822.4|821.4|1928
1652772910000|2022-05-17 07:35:10|822.6|821.8|822.6|821.6|822.6|822|822.6|821.4|231
1652772920000|2022-05-17 07:35:20||821.8||821.6||821.8||821.6|0
1652772930000|2022-05-17 07:35:30||821.8||821.8||821.8||821.8|0
1652772940000|2022-05-17 07:35:40||822||822||822||821.8|0
1652772950000|2022-05-17 07:35:50||821.8||821.8||821.8||821.8|0
1652772960000|2022-05-17 07:36:00||821.6||821.6||821.6||821.6|0
1652772970000|2022-05-17 07:36:10|822.4|821.8|822.4|821.8|822.4|821.8|821.8|821|4344
1652772980000|2022-05-17 07:36:20|822.6|822|823|822.4|823|822.4|822.2|821.4|1712
1652772990000|2022-05-17 07:36:30||822.2||822.2||822.4||822.2|0
1652773000000|2022-05-17 07:36:40|822.8|822.4|822.8|821.8|822.8|822.6|822.6|821.6|1164
1652773010000|2022-05-17 07:36:50|823.4|822.2|823.4|822.2|823.4|822.6|823.4|822.2|26
1652773020000|2022-05-17 07:37:00||822.4||822.4||822.4||822.4|0
1652773030000|2022-05-17 07:37:10|823.2|822.2|823.4|822.2|823.4|822.4|823.2|822.2|0
1652773040000|2022-05-17 07:37:20|823.2|822.4|823.2|822.4|823.2|822.6|823.2|822.4|0
1652773050000|2022-05-17 07:37:30|823.4||823.2||823.4||823.2||0
1652773060000|2022-05-17 07:37:40|823.4|822.6|822.8|821.6|823.6|822.6|822.8|821.6|212
1652773070000|2022-05-17 07:37:50|822.6|821.8|824.4|823.6|824.4|823.6|822.6|821.6|1137
1652773080000|2022-05-17 07:38:00|824.2|823.2|824.2|823.2|824.2|823.2|824.2|823.2|0
1652773090000|2022-05-17 07:38:10|824.8|823.6|824.8|823.8|824.8|823.8|824.8|823.6|820
1652773100000|2022-05-17 07:38:20|824.6|824|824.6|823.6|824.6|824|824.6|823.6|0
1652773120000|2022-05-17 07:38:40|824.8|823.8|824.8|824|824.8|824|824.8|823.8|5
1652773130000|2022-05-17 07:38:50||823.8||824.6||824.6||823.8|0
1652773140000|2022-05-17 07:39:00||824||824.2||824.2||823.8|100
1652773160000|2022-05-17 07:39:20|824.6|824|824.6|823.6|824.6|824|824.4|823.6|461
1652773170000|2022-05-17 07:39:30|824.8|823.8|824.8|823.8|824.8|823.8|824.8|823.8|101
1652773180000|2022-05-17 07:39:40||824||824.2||824.2||824|0
1652773190000|2022-05-17 07:39:50|825|824.4|825.2|824|825.6|825.2|825|824|557
1652773200000|2022-05-17 07:40:00|825|823.8|825.2|824.2|825.2|824.2|825|823.8|0
1652773210000|2022-05-17 07:40:10|825.6|824.4|826|824.8|826|825.6|825.6|824.4|1155
1652773220000|2022-05-17 07:40:20||825||825.2||825.4||825|24
1652773230000|2022-05-17 07:40:30|825.8|825|825.8|824.8|825.8|825|825.8|824.6|0
1652773240000|2022-05-17 07:40:40|825.6|825|826|825.4|826|825.4|825.6|825|367
1652773250000|2022-05-17 07:40:50|825.8|824.8|825.6|824.8|825.8|824.8|825.6|824.8|100
1652773270000|2022-05-17 07:41:10|825.4|824.6|824.6|823.6|825.4|824.6|824.4|823.4|1457
1652773300000|2022-05-17 07:41:40||823.4||823.2||823.4||823.2|0
1652773310000|2022-05-17 07:41:50||823||823.2||823.2||823|0
1652773330000|2022-05-17 07:42:10|824.4|823|822|821.2|824.6|823|822|821.2|2529
1652773340000|2022-05-17 07:42:20|822.6|821.4|822.6|821.8|822.6|821.8|822.6|821.4|129
1652773360000|2022-05-17 07:42:40|822.4|821.6|822.6|821.6|822.6|821.8|822.4|821.4|0
1652773370000|2022-05-17 07:42:50|822.4|821.4|822.4|821|822.4|821.4|822.4|820.8|0
1652773390000|2022-05-17 07:43:10||821.2||821.4||821.4||821|0
1652773400000|2022-05-17 07:43:20|822.2|821.2|821.8|821|822.2|821.2|821.6|821|1114
1652773410000|2022-05-17 07:43:30|822.6|821.2|822.2|821|822.6|822|822|821|2435
1652773420000|2022-05-17 07:43:40|822|821.2|822.2|821.2|822.2|821.2|821.8|821|104
1652773440000|2022-05-17 07:44:00|822.6|821.4|822.6|821.6|822.6|821.6|822.6|821.4|0
1652773460000|2022-05-17 07:44:20|823.2|821.8|823|822|823.6|822.6|822.6|821.8|1676
1652773470000|2022-05-17 07:44:30|823.2|822.2|824.4|823.4|824.8|824|823.2|822.2|1099
1652773480000|2022-05-17 07:44:40|824.2||824.2||824.2||824.2||0
1652773490000|2022-05-17 07:44:50|824.4|823.6|824.2|823.4|824.4|823.6|824.2|823.4|0
1652773500000|2022-05-17 07:45:00||823.6||823.4||823.6||823.4|0
1652773510000|2022-05-17 07:45:10|824|822.8|824.2|823.4|824.2|823.4|823.8|822.8|315
1652773530000|2022-05-17 07:45:30|824.8|823.6|824.6|823.6|824.8|823.6|824.6|823.2|26
1652773540000|2022-05-17 07:45:40|824.8|823.8|825.2|824.2|825.4|824.2|824.8|823.8|0
1652773620000|2022-05-17 07:47:00|825|824.4|825|824.6|825.2|824.8|825|824.4|1848
1652773630000|2022-05-17 07:47:10|824.8|824.4|824.8|824|824.8|824.6|824.8|823.8|785
1652773640000|2022-05-17 07:47:20||823.8||823.8||823.8||823.8|0
1652773660000|2022-05-17 07:47:40|825|824|825|824.6|826.2|825|825|824|674
1652773700000|2022-05-17 07:48:20|826|824.8|825.8|824.6|826|825|825.8|824.6|1081
1652773710000|2022-05-17 07:48:30|825.6|824.4|825|823.8|825.6|824.4|824.6|823.6|670
1652773720000|2022-05-17 07:48:40|824.8|823.4|824.2|823.2|824.8|823.4|824.2|823.2|6
1652773730000|2022-05-17 07:48:50|824|823|823.8|822.6|824|823|823.8|822.4|0
1652773740000|2022-05-17 07:49:00|824|822.8|824|822.8|824.2|823|824|822.8|0
1652773750000|2022-05-17 07:49:10|823.6||823.6||823.6||823.6||0
1652773760000|2022-05-17 07:49:20|824|823|823.8|823|824|823|823.8|823|0
1652773770000|2022-05-17 07:49:30|824.2|823.2|824.2|823.2|824.4|823.2|824|823.2|0
1652773780000|2022-05-17 07:49:40|||||||||116
1652773790000|2022-05-17 07:49:50|824||824||824||824||0
1652773800000|2022-05-17 07:50:00|823.8|823|823|822|823.8|823|823|821.8|541
1652773810000|2022-05-17 07:50:10|822.8|822.2|822.8|821.6|822.8|822.4|822.8|821.6|62
1652773820000|2022-05-17 07:50:20|823|821.8|822.6|821.6|823|822|822.6|821.6|0
1652773830000|2022-05-17 07:50:30|822.4||822.6||822.6||822.4||0
1652773840000|2022-05-17 07:50:40|822.4|821.4|822.4|821.4|822.4|821.4|822.4|821.4|0
1652773850000|2022-05-17 07:50:50|822.2||822.4||822.4||822.2||0
1652773860000|2022-05-17 07:51:00|822.2|820.8|821.8|820.6|822.2|820.8|821.8|820.6|133
1652773870000|2022-05-17 07:51:10||820.8||820.8||820.8||820.8|0
1652773920000|2022-05-17 07:52:00|821.6|820.6|821|820.2|821.6|820.6|821|819.8|120
1652773930000|2022-05-17 07:52:10|820.8|819.8|821|820|821|820|820.8|819.8|120
1652773940000|2022-05-17 07:52:20|820.8|820.2|821.6|820.6|821.6|820.6|820.8|820.2|2285
1652773960000|2022-05-17 07:52:40||820.8||820.6||820.8||820.6|0
1652773980000|2022-05-17 07:53:00|||||||||36
1652773990000|2022-05-17 07:53:10||820.8||821||821.4||820.8|100
1652774000000|2022-05-17 07:53:20|821.4|820.8|821.4|820.8|821.4|820.8|821.4|820.4|323
1652774010000|2022-05-17 07:53:30||821||821||821||821|0
1652774040000|2022-05-17 07:54:00|821.6|821.2|822.2|821.4|822.4|821.6|821.6|821.2|34
1652774050000|2022-05-17 07:54:10|821.6|821|821.4|820.4|821.6|821|821.4|820.4|100
1652774060000|2022-05-17 07:54:20|821.6|820.6|821.6|820.8|821.6|820.8|821.4|820.6|0
1652774070000|2022-05-17 07:54:30|821.4|821|821.4|820.6|821.4|821|821.4|820.6|100
1652774090000|2022-05-17 07:54:50|821.2|820.2|821|820.2|821.2|820.2|820.8|820|424
1652774110000|2022-05-17 07:55:10|821.2||821||821.2||821||0
1652774120000|2022-05-17 07:55:20|820.8|819.8|820.4|819.4|820.8|819.8|820.4|819.4|339
1652774140000|2022-05-17 07:55:40|820.2|819.6|819.6|818.8|820.2|819.8|819.6|818.8|2946
1652774180000|2022-05-17 07:56:20||819||819||819||819|0
1652774190000|2022-05-17 07:56:30|819.4|818.8|818.8|818.2|819.6|818.8|818.8|818.2|1663
1652774200000|2022-05-17 07:56:40|819.4|818.4|819.4|818.6|819.6|818.6|819.4|818.2|411
1652774210000|2022-05-17 07:56:50||818.4||818.4||818.4||818.4|0
1652774220000|2022-05-17 07:57:00|819.2|818.2|819.2|818.2|819.2|818.2|819.2|818|0
1652774250000|2022-05-17 07:57:30|||||||||183
1652774270000|2022-05-17 07:57:50|819|817.8|818.4|817.2|819|817.8|818.4|817.2|136
1652774290000|2022-05-17 07:58:10||817.4||817.4||817.4||817.4|0
1652774300000|2022-05-17 07:58:20|818.8|817.8|819.2|818.2|819.2|818.2|818.4|817.8|822
1652774310000|2022-05-17 07:58:30|819||819||819||819||0
1652774320000|2022-05-17 07:58:40|818.8|817.8|818.8|817.8|819.2|818|818.8|817.6|290
1652774330000|2022-05-17 07:58:50|819|818|819.2|818|819.2|818|819|818|0
1652774340000|2022-05-17 07:59:00||818.2||818.4||818.4||818.2|0
1652774360000|2022-05-17 07:59:20|819|818.2|819|817.8|819|818.2|819|817.8|0
1652774370000|2022-05-17 07:59:30|818.8|818|820.8|820|820.8|820|818.8|817.8|3998
1652774380000|2022-05-17 07:59:40|820.6|819.8|820.6|819.6|820.6|819.8|820.6|819.4|0
1652774390000|2022-05-17 07:59:50|820.4|819.4|820.2|819.4|820.4|819.4|820.2|819.2|0
1652774400000|2022-05-17 08:00:00|820.4|819.6|820.6|819.6|820.6|819.6|820.2|819.6|0
1652774410000|2022-05-17 08:00:10|820.8||820.8||820.8||820.4||0
1652774420000|2022-05-17 08:00:20|820.6|819.8|820.6|820|820.6|820|820.6|819.8|0
1652774440000|2022-05-17 08:00:40|820.4|819.4|820.6|819.6|820.6|819.6|820.4|819.4|200
1652774450000|2022-05-17 08:00:50||819.8||819.8||820||819.8|0
1652774460000|2022-05-17 08:01:00||819.6||819.6||819.6||819.6|0
1652774470000|2022-05-17 08:01:10|820.8|819.8|820.8|820|820.8|820.4|820.8|819.8|242
1652774480000|2022-05-17 08:01:20||820.2||819.8||820.2||819.8|0
1652774490000|2022-05-17 08:01:30|820.6|820|820.8|819.8|820.8|820|820.6|819.6|0
1652774500000|2022-05-17 08:01:40||820||820.2||820.2||820|0
1652774510000|2022-05-17 08:01:50||819.8||820.2||820.2||819.8|0
1652774520000|2022-05-17 08:02:00||820||820||820||820|0
1652774530000|2022-05-17 08:02:10||820.2||820.2||820.2||820.2|0
1652774540000|2022-05-17 08:02:20|820.6|820|820.6|819.8|820.6|820|820.6|819.6|0
1652774550000|2022-05-17 08:02:30|820.8|819.6|820.8|819.6|820.8|819.6|820.8|819.6|0
1652774570000|2022-05-17 08:02:50||819.8||820||820||819.8|0
1652774580000|2022-05-17 08:03:00|||||||||1000
1652774600000|2022-05-17 08:03:20|821|820.2|820.4|819.6|821|820.4|820.4|819.6|1509
1652774620000|2022-05-17 08:03:40|820.2|819.4|820|819.4|820.2|819.6|820|819.4|216
1652774670000|2022-05-17 08:04:30|819.8|819.2|820.4|819.2|820.4|819.8|819.6|818.8|1415
1652774680000|2022-05-17 08:04:40|820.2|819|820.2|819|820.2|819|820.2|819|0
1652774730000|2022-05-17 08:05:30||819.2||819.2||819.2||819.2|0
1652774760000|2022-05-17 08:06:00|||||||||5459
1652774770000|2022-05-17 08:06:10|820.4|819.6|820.2|819.6|820.4|820|820|819.2|744
1652774780000|2022-05-17 08:06:20|820|819.2|819.8|818.8|820|819.2|819.6|818.8|0
1652774790000|2022-05-17 08:06:30|819.6|818.6|819.6|818.8|819.6|818.8|819.6|818.6|0
1652774800000|2022-05-17 08:06:40|819.4|818.6|819.2|818.6|819.4|818.6|819.2|818.6|260
1652774810000|2022-05-17 08:06:50||818.4||818.4||818.4||818.4|0
1652774850000|2022-05-17 08:07:30|819.6|818.6|820.8|820|821|820.2|819.6|818.6|2556
1652774860000|2022-05-17 08:07:40|820.6|819.8|820|819.4|820.6|819.8|820|819.2|1313
1652774870000|2022-05-17 08:07:50|820.2|819.6|820.6|820|820.6|820|820.2|819.6|162
1652774880000|2022-05-17 08:08:00||819.8||819.6||820||819.6|0
1652774900000|2022-05-17 08:08:20|820.8|819.8|820.6|820|820.8|820.2|820.6|819.8|175
1652774920000|2022-05-17 08:08:40|||||||||385
1652774930000|2022-05-17 08:08:50|820.8|820.2|820.8|820|820.8|820.2|820.8|820|30
1652774940000|2022-05-17 08:09:00||820.2||820||820.2||820|0
1652774950000|2022-05-17 08:09:10|820.6|820.2|820.6|819.6|820.6|820.2|820.6|819.4|200
1652774960000|2022-05-17 08:09:20|820.4|819.4|820.2|819.4|820.4|819.4|820.2|819.4|1100
1652774970000|2022-05-17 08:09:30|820||820||820||820||0
1652774980000|2022-05-17 08:09:40|819.8|818.8|819.8|819|819.8|819|819.6|818.8|297
1652774990000|2022-05-17 08:09:50|819.6|818.8|819.6|818.6|819.6|818.8|819.6|818.6|0
1652775000000|2022-05-17 08:10:00|819.4|818.4|819.2|818.4|819.4|818.4|819.2|818.4|0
1652775060000|2022-05-17 08:11:00|||||||||183
1652775110000|2022-05-17 08:11:50||818.6||818.4||818.6||818.4|0
1652775130000|2022-05-17 08:12:10|||||||||242
1652775140000|2022-05-17 08:12:20|819|818.2|819.2|818.2|819.2|818.6|818.4|817.4|2618
1652775150000|2022-05-17 08:12:30||818.4||818.6||818.6||818.4|0
1652775170000|2022-05-17 08:12:50|819.6|818.8|819.8|818.8|819.8|819.2|819.2|818.6|463
1652775180000|2022-05-17 08:13:00|820|819|820|819.6|820|819.6|820|819|14
1652775190000|2022-05-17 08:13:10||819.4||819.2||819.4||819.2|0
1652775200000|2022-05-17 08:13:20|820.2|819.4|820|819.2|820.6|819.6|820|819|256
1652775220000|2022-05-17 08:13:40|819.8|819|819.6|818.8|819.8|819|819.4|818.8|287
1652775250000|2022-05-17 08:14:10||819||818.8||819||818.8|0
1652775280000|2022-05-17 08:14:40|819.4|818.4|819|818.2|819.4|818.4|819|818|65
1652775300000|2022-05-17 08:15:00|818.8|818|818.2|817.6|818.8|818|818|817.6|2559
1652775330000|2022-05-17 08:15:30|818|817|817.8|817|818|817|817.8|817|109
1652775350000|2022-05-17 08:15:50||817.2||817||817.2||817|0
1652775370000|2022-05-17 08:16:10||817.2||817.2||817.2||817.2|0
1652775380000|2022-05-17 08:16:20|817.6|817|817.8|817|817.8|817|817.6|816.6|0
1652775410000|2022-05-17 08:16:50|817.6||817.6||817.6||817.6||0
1652775430000|2022-05-17 08:17:10|818|817.2|818|817.2|818|817.4|818|817.2|966
1652775440000|2022-05-17 08:17:20|817.8||818||818||817.8||0
1652775450000|2022-05-17 08:17:30|817.8||817.8||817.8||817.8||0
1652775480000|2022-05-17 08:18:00||817.4||817.4||817.4||817.4|0
1652775520000|2022-05-17 08:18:40|817.6|817.6|818|817.4|818.4|817.8|817.6|817.4|1594
1652775530000|2022-05-17 08:18:50|817.8|817|817.4|817|817.8|817|817.4|816.6|324
1652775540000|2022-05-17 08:19:00|817.2|816.6|816.8|815.8|817.2|816.6|816.8|815.8|1322
1652775560000|2022-05-17 08:19:20|||||||||12
1652775570000|2022-05-17 08:19:30|817|816|817|816.2|817|816.2|817|816|510
1652775600000|2022-05-17 08:20:00||816.4||816.4||816.4||816.4|0
1652775620000|2022-05-17 08:20:20|817.2|816.6|817.2|816.4|817.2|816.6|817.2|816.4|383
1652775630000|2022-05-17 08:20:30|||||||||450
1652775650000|2022-05-17 08:20:50|817.4|816.6|817.8|817.2|817.8|817.4|817.2|816.6|1861
1652775660000|2022-05-17 08:21:00|817.6|816.8|817.6|816.6|817.6|816.8|817.6|816.6|2357
1652775680000|2022-05-17 08:21:20|817.8|816.8|817.8|817|817.8|817.2|817.8|816.8|0
1652775690000|2022-05-17 08:21:30||816.8||816.8||816.8||816.8|0
1652775700000|2022-05-17 08:21:40|817.6|816.6|817.6|816.8|817.6|816.8|817.6|816.6|0
1652775730000|2022-05-17 08:22:10|||||||||608
1652775740000|2022-05-17 08:22:20|817.4|816.6|817.2|816.4|817.6|816.6|817|816.2|230
1652775760000|2022-05-17 08:22:40|817||817||817||817||0
1652775770000|2022-05-17 08:22:50|816.8|816|816.2|815.6|816.8|816|816.2|815.6|174
1652775780000|2022-05-17 08:23:00||815.4||815.4||815.4||815.4|0
1652775790000|2022-05-17 08:23:10|816.4|815.6|816|815.2|816.8|816|816|815.2|1671
1652775800000|2022-05-17 08:23:20|816.2|815.4|816.2|815.4|816.2|815.4|816.2|815.4|250
1652775820000|2022-05-17 08:23:40|816.6|815.6|816.6|815.8|816.6|816.2|816.6|815.6|8552
1652775840000|2022-05-17 08:24:00||816||816||816||816|0
1652775870000|2022-05-17 08:24:30|816.4|815.8|816.4|815.6|816.4|815.8|816.4|815.4|110
1652775880000|2022-05-17 08:24:40|816.2|815.2|816|815|816.2|815.2|816|815|114
1652775900000|2022-05-17 08:25:00|816.2|815.2|817|816.4|817|816.6|816.2|815.2|504
1652775910000|2022-05-17 08:25:10||816.2||816||816.2||816|0
1652775970000|2022-05-17 08:26:10|||||||||3
1652775980000|2022-05-17 08:26:20||816.2||816.2||816.2||816.2|0
1652776000000|2022-05-17 08:26:40|||||||||2
1652776010000|2022-05-17 08:26:50|816.8|816|816|815.2|816.8|816|816|815.2|392
1652776040000|2022-05-17 08:27:20||815||815||815||815|0
1652776070000|2022-05-17 08:27:50|815.8||815.6||815.8||815.6||0
1652776080000|2022-05-17 08:28:00|815.8|814.6|815.6|814.4|815.8|814.6|815.6|814.4|76
1652776090000|2022-05-17 08:28:10||814.2||814.4||814.4||814.2|0
1652776110000|2022-05-17 08:28:30|815.4|814.2|814.6|814|815.4|814.2|814.6|814|468
1652776130000|2022-05-17 08:28:50|814.4|813.8|814.6|813.8|814.6|813.8|814.4|813.8|299
1652776140000|2022-05-17 08:29:00|814.4||814.4||814.4||814.4||0
1652776150000|2022-05-17 08:29:10|814.2|813.6|814.4|813.8|814.4|813.8|814|813.6|639
1652776160000|2022-05-17 08:29:20|||||||||9
1652776170000|2022-05-17 08:29:30||813.6||813.8||813.8||813.6|0
1652776180000|2022-05-17 08:29:40|814.6|814|814.4|814|814.8|814.4|814.4|814|336
1652776190000|2022-05-17 08:29:50||813.8||813.8||813.8||813.6|0
1652776210000|2022-05-17 08:30:10|814.8|814|814.8|814|814.8|814|814.8|813.8|61
1652776270000|2022-05-17 08:31:10|815|814.2|815|814.2|815|814.6|815|814|449
1652776310000|2022-05-17 08:31:50||814.4||814.2||814.4||814.2|0
1652776330000|2022-05-17 08:32:10|814.8||815||815||814.8||91
1652776340000|2022-05-17 08:32:20|814.8|813.8|814.6|813.8|814.8|813.8|814.6|813.8|118
1652776400000|2022-05-17 08:33:20|||||||||273
1652776420000|2022-05-17 08:33:40|814.4|813.6|814.2|813|814.4|813.6|813.6|813|1096
1652776430000|2022-05-17 08:33:50|814||814||814||814||0
1652776440000|2022-05-17 08:34:00|813.8|813.2|814.2|813.2|814.2|813.2|813.6|813|1938
1652776450000|2022-05-17 08:34:10|814.4||814.4||814.4||814.4||0
1652776470000|2022-05-17 08:34:30|814.2||814.4||814.4||814.2||0
1652776480000|2022-05-17 08:34:40||813.4||813.4||813.4||813.4|0
1652776490000|2022-05-17 08:34:50||813.2||813.2||813.2||813.2|0
1652776500000|2022-05-17 08:35:00|814.2|813|814.2|813|814.2|813|814.2|812.8|0
1652776510000|2022-05-17 08:35:10|814|813.2|813.8|813|814|813.2|813.8|812.8|0
1652776550000|2022-05-17 08:35:50|813.6||813.6||813.8||813.4||0
1652776610000|2022-05-17 08:36:50||813.2||813||813.2||813|282
1652776630000|2022-05-17 08:37:10||813.2||813||813.2||813|0
1652776680000|2022-05-17 08:38:00|813.8|813.2|814.4|813.4|814.4|813.8|813.8|813.2|868
1652776690000|2022-05-17 08:38:10||813.6||813.6||813.6||813.6|0
1652776780000|2022-05-17 08:39:40|814.6|813.8|815.4|814.8|815.4|814.8|814.6|813.6|1141
1652776790000|2022-05-17 08:39:50||814.6||814.4||814.6||814.4|0
1652776830000|2022-05-17 08:40:30|815.2||815.2||815.2||815.2||0
1652776860000|2022-05-17 08:41:00|815|814.2|814.8|814.2|815|814.2|814.4|813.4|2740
1652776870000|2022-05-17 08:41:10||814||814||814||814|0
1652776920000|2022-05-17 08:42:00||813.8||813.8||813.8||813.6|0
1652776940000|2022-05-17 08:42:20|814.6|813.6|814.6|813.6|814.6|813.6|814.6|813.6|0
1652776960000|2022-05-17 08:42:40|814.4|813|813.2|812.4|814.4|813|813.2|812.2|1910
1652776970000|2022-05-17 08:42:50||812.6||812.6||812.6||812.6|0
1652776980000|2022-05-17 08:43:00|813.4|812.8|813.8|812.8|814|813.2|813.4|812.8|846
1652776990000|2022-05-17 08:43:10|814|813|814|813|814|813|814|813|0
1652777000000|2022-05-17 08:43:20||813.2||813.2||813.4||813.2|0
1652777010000|2022-05-17 08:43:30|814.4|813.4|814.4|813.8|814.4|813.8|814.4|813.4|25
1652777020000|2022-05-17 08:43:40|814.6|814|814.6|814.2|814.6|814.2|814.6|814|13
1652777030000|2022-05-17 08:43:50||814||814||814||814|0
1652777040000|2022-05-17 08:44:00||814.2||814||814.2||814|0
1652777070000|2022-05-17 08:44:30|814.4|814.2|814.6|814|814.6|814.4|814.4|814|837
1652777090000|2022-05-17 08:44:50||814.2||814||814.2||814|0
1652777100000|2022-05-17 08:45:00|815.2|814.2|815.4|814.8|815.4|814.8|814.8|814.2|148
1652777110000|2022-05-17 08:45:10||814.6||814.8||814.8||814.6|0
1652777120000|2022-05-17 08:45:20||814.6||814.6||814.6||814.4|0
1652777140000|2022-05-17 08:45:40|815.2|814.4|815.2|814.4|815.2|814.4|815.2|814.4|0
1652777170000|2022-05-17 08:46:10|815.4|814.6|815.4|814.4|815.4|814.6|815.4|814.4|0
1652777180000|2022-05-17 08:46:20|815.2||815.2||815.2||815.2||0
1652777200000|2022-05-17 08:46:40|815||815.2||815.2||815||66
1652777240000|2022-05-17 08:47:20||814.6||814.4||814.6||814.4|50
1652777250000|2022-05-17 08:47:30|815|814.2|814.8|814.2|815|814.2|814.8|814.2|290
1652777260000|2022-05-17 08:47:40|815|814.8|815.4|814.8|815.4|815.2|815|814.4|2735
1652777270000|2022-05-17 08:47:50|815.6|815|816.4|815.6|816.4|815.8|815.6|815|382
1652777280000|2022-05-17 08:48:00|816.2|815.4|816.2|815.4|816.2|815.4|816.2|815.4|0
1652777290000|2022-05-17 08:48:10|816|815.2|816|815|816|815.2|816|815|0
1652777300000|2022-05-17 08:48:20|815.8||815.8||815.8||815.8||0
1652777310000|2022-05-17 08:48:30|815.6|814.6|815.6|815|815.6|815|815.6|814.6|0
1652777340000|2022-05-17 08:49:00|815.4|814.6|814.8|813.8|815.4|814.6|814.8|813.8|434
1652777350000|2022-05-17 08:49:10|814.6|813.6|814.6|813.8|814.8|813.8|814.6|813.6|0
1652777360000|2022-05-17 08:49:20|814.4|813.6|814|813.2|814.4|813.6|814|813.2|820
1652777400000|2022-05-17 08:50:00|813.8||813.8||813.8||813.8||0
1652777410000|2022-05-17 08:50:10|814|813.4|814|813|814|813.6|814|813|190
1652777420000|2022-05-17 08:50:20|814.4|813.2|814.4|813.6|814.4|813.6|814.4|813.2|882
1652777430000|2022-05-17 08:50:30||813.4||813.4||813.4||813.4|0
1652777440000|2022-05-17 08:50:40|815|813.6|815|814|815|814.2|815|813.6|109
1652777470000|2022-05-17 08:51:10|814.8|813.8|814.8|813.8|814.8|813.8|814.8|813.8|0
1652777500000|2022-05-17 08:51:40||814||814||814||814|0
1652777510000|2022-05-17 08:51:50|815.2|814.2|815.4|814.4|815.4|814.4|815.2|814.2|231
1652777520000|2022-05-17 08:52:00|815.6|814.6|815.6|814.6|815.8|814.8|815.6|814.4|0
1652777530000|2022-05-17 08:52:10||814.8||814.8||814.8||814.8|0
1652777540000|2022-05-17 08:52:20|815.4|814.6|815.4|814.4|815.4|814.6|815.4|814.4|0
1652777550000|2022-05-17 08:52:30|815.2||815.2||815.2||815.2||0
1652777560000|2022-05-17 08:52:40||814.2||814.2||814.2||814|0
1652777590000|2022-05-17 08:53:10|815.4|814.6|815.8|815|815.8|815|815.2|814.6|1248
1652777600000|2022-05-17 08:53:20||814.8||815||815||814.8|0
1652777630000|2022-05-17 08:53:50|||||||||1000
1652777640000|2022-05-17 08:54:00|816|815.2|816.4|815.6|816.4|815.8|816|815.2|1686
1652777650000|2022-05-17 08:54:10|816.2|815.4|816.4|815.4|816.4|815.4|816|815.2|150
1652777710000|2022-05-17 08:55:10|816.6|815.6|816.6|816.2|816.6|816.4|816.6|815.6|364
1652777720000|2022-05-17 08:55:20|||||||||614
1652777740000|2022-05-17 08:55:40|816.4|816|816.6|816|816.6|816|816.4|816|103
1652777780000|2022-05-17 08:56:20|816.4|815.8|816.6|815.8|816.6|816|816.4|815.2|237
1652777790000|2022-05-17 08:56:30||816||815.8||816||815.8|0
1652777890000|2022-05-17 08:58:10|816.4||816.4||816.4||816.4||10
1652777900000|2022-05-17 08:58:20|816|815.4|815.6|814.6|816|815.4|815.6|814.4|2436
1652777910000|2022-05-17 08:58:30|||||||||2200
1652777920000|2022-05-17 08:58:40|815.2|814.4|815.2|814.4|815.2|814.4|815.2|814.4|0
1652777930000|2022-05-17 08:58:50|815.4|814.2|815.4|814.8|815.4|814.8|815.4|814.2|836
1652777940000|2022-05-17 08:59:00|815.2|814.4|815.2|814.6|815.2|814.6|815.2|814.4|0
1652777990000|2022-05-17 08:59:50|815|814.4|815|814.2|815|814.4|815|814.2|0
1652778000000|2022-05-17 09:00:00|814.8||815||815||814.8||0
1652778050000|2022-05-17 09:00:50|814.8||814.8||814.8||814.8||610
1652778060000|2022-05-17 09:01:00|814.6|813.8|814.4|813.4|814.6|813.8|814.4|813.4|382
1652778070000|2022-05-17 09:01:10|||||||||122
1652778120000|2022-05-17 09:02:00||813.6||813.6||813.6||813.6|0
1652778130000|2022-05-17 09:02:10|814.8|813.8|814|813.2|814.8|814.2|814|813.2|1336
1652778140000|2022-05-17 09:02:20|814.2|813.4|814.2|813.4|814.2|813.4|814.2|813.4|49
1652778150000|2022-05-17 09:02:30|814.6|813.6|814.8|813.8|814.8|813.8|814.6|813.2|326
1652778170000|2022-05-17 09:02:50|815|814|815.2|814.6|815.2|814.6|815|814|0
1652778180000|2022-05-17 09:03:00||814.4||814.2||814.4||814.2|8
1652778190000|2022-05-17 09:03:10||814.6||814.4||814.6||814.2|0
1652778200000|2022-05-17 09:03:20||814.6||814.4||814.8||814.4|0
1652778210000|2022-05-17 09:03:30||814.6||814.6||814.6||814.6|0
1652778220000|2022-05-17 09:03:40||814.4||814.2||814.4||814.2|0
1652778250000|2022-05-17 09:04:10||814.4||814.2||814.6||814.2|0
1652778260000|2022-05-17 09:04:20||814.4||814.2||814.6||814.2|0
1652778300000|2022-05-17 09:05:00|815||815||815||815||0
1652778310000|2022-05-17 09:05:10||814.4||814.2||814.4||814.2|0
1652778320000|2022-05-17 09:05:20||814.4||814.2||814.4||814.2|0
1652778330000|2022-05-17 09:05:30|815.2|814.4|815.4|815|816|815.2|815.2|814.4|517
1652778340000|2022-05-17 09:05:40|816|815.2|816.4|815.4|816.4|815.4|815.6|815.2|1105
1652778350000|2022-05-17 09:05:50|816.2|815.2|816.2|815.2|816.2|815.2|816.2|815.2|0
1652778360000|2022-05-17 09:06:00|816||816||816||816||109
1652778380000|2022-05-17 09:06:20|815.8|815.4|816|815.2|816|815.4|815.8|815.2|250
1652778390000|2022-05-17 09:06:30|816.2|815.4|816.2|815.6|816.2|815.8|816.2|815.4|287
1652778400000|2022-05-17 09:06:40|816.4|815.8|816.4|815.6|816.8|816|816.2|815.6|1539
1652778420000|2022-05-17 09:07:00|||||||||18
1652778430000|2022-05-17 09:07:10|||||||||2
1652778450000|2022-05-17 09:07:30|816.2|815.2|815.8|815.2|816.2|815.2|815.8|815.2|300
1652778500000|2022-05-17 09:08:20|816.2|815.4|815.8|815.6|816.2|815.6|815.8|815.4|1033
1652778510000|2022-05-17 09:08:30|816.4|815.8|816.4|815.6|816.6|815.8|816.4|815.6|87
1652778560000|2022-05-17 09:09:20|817|815.8|816.8|815.8|817|816.2|816.8|815.8|532
1652778570000|2022-05-17 09:09:30|816.6|815.6|815.2|814.2|816.6|815.6|815.2|814.2|3386
1652778580000|2022-05-17 09:09:40|815|814|815|814.4|815|814.4|815|814|0
1652778610000|2022-05-17 09:10:10||814.2||814.2||814.2||814.2|0
1652778630000|2022-05-17 09:10:30|815.2|814.4|815.2|815|815.2|815|815.2|814.4|33
1652778640000|2022-05-17 09:10:40||814.8||814.8||814.8||814.8|0
1652778660000|2022-05-17 09:11:00|||||||||2
1652778700000|2022-05-17 09:11:40|815.4|815|815.4|815|815.4|815|815.4|815|252
1652778720000|2022-05-17 09:12:00|815.6|815.2|815.6|815|815.6|815.2|815.6|814.8|841
1652778730000|2022-05-17 09:12:10|815.8|815.2|815.8|815.4|815.8|815.4|815.8|815.2|159
1652778740000|2022-05-17 09:12:20||815.2||815||815.2||815|0
1652778790000|2022-05-17 09:13:10||815.2||815.2||815.2||815.2|0
1652778800000|2022-05-17 09:13:20||815||815||815||815|0
1652778880000|2022-05-17 09:14:40|815.6|815.2|815.2|814.6|815.8|815.4|815.2|814.6|5386
1652778890000|2022-05-17 09:14:50||814.4||814.4||814.4||814.4|0
1652779000000|2022-05-17 09:16:40|815.4|814.6|815.4|814.8|815.4|815|815.4|814.6|1048
1652779010000|2022-05-17 09:16:50|815.6|815|816.4|816|816.4|816|815.4|815|1117
1652779020000|2022-05-17 09:17:00||815.8||815.8||815.8||815.8|0
1652779040000|2022-05-17 09:17:20|816.2|815.6|815.6|815|816.4|815.6|815.6|815|2751
1652779050000|2022-05-17 09:17:30||815.2||814.8||815.2||814.8|241
1652779100000|2022-05-17 09:18:20|815.4|814.6|815.4|814.6|815.4|814.6|815.4|814.6|0
1652779120000|2022-05-17 09:18:40|815.2|814.8|814|813.2|815.2|814.8|814|813.2|3742
1652779130000|2022-05-17 09:18:50|813.8||813.8||813.8||813.8||381
1652779140000|2022-05-17 09:19:00|813.6||813.6||813.6||813.6||0
1652779150000|2022-05-17 09:19:10|814|813.4|813|812.6|814.2|813.4|813|812.6|1894
1652779170000|2022-05-17 09:19:30|813.2|812.8|813|812.6|813.2|812.8|813|812.6|615
1652779220000|2022-05-17 09:20:20|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812|138
1652779240000|2022-05-17 09:20:40|812.6|812|812.4|811.8|812.6|812|812.4|811.8|109
1652779300000|2022-05-17 09:21:40|812.2|811.4|810.8|810|812.2|811.4|810.8|810|1737
1652779310000|2022-05-17 09:21:50||809.8||809.8||809.8||809.8|0
1652779320000|2022-05-17 09:22:00|810.6|809.6|810.6|809.8|810.6|809.8|810.6|809.6|0
1652779350000|2022-05-17 09:22:30||809.6||809.6||809.6||809.6|0
1652779360000|2022-05-17 09:22:40||809.8||809.8||809.8||809.8|0
1652779420000|2022-05-17 09:23:40|810.4|809.6|810.4|809.6|810.4|809.6|810.4|809.6|2
1652779450000|2022-05-17 09:24:10||809.8||809.8||809.8||809.8|0
1652779530000|2022-05-17 09:25:30||810||810||810||810|10
1652779540000|2022-05-17 09:25:40|810.2|809.8|809.2|808.4|810.4|809.8|809.2|808.4|2201
1652779570000|2022-05-17 09:26:10|809|808.2|808.6|807.6|809|808.2|808.6|807.6|2674
1652779600000|2022-05-17 09:26:40|||||||||2
1652779660000|2022-05-17 09:27:40|808.4||808.4||808.4||808.4||362
1652779700000|2022-05-17 09:28:20|808.2|807.8|807.8|807|808.8|808.4|807|806.4|10581
1652779720000|2022-05-17 09:28:40||807.2||807.2||807.2||807.2|87
1652779740000|2022-05-17 09:29:00|||||||||376
1652779750000|2022-05-17 09:29:10|||||||||614
1652779760000|2022-05-17 09:29:20|807.6|807|807.4|806.6|807.6|807|807.4|806.6|222
1652779770000|2022-05-17 09:29:30|||||||||371
1652779800000|2022-05-17 09:30:00||806.8||806.8||806.8||806.8|1228
1652779820000|2022-05-17 09:30:20|807.6|807|807.6|806.8|807.6|807.2|807.4|806.6|961
1652779830000|2022-05-17 09:30:30|807.4||807.6||807.6||807.4||0
1652779860000|2022-05-17 09:31:00|807.4|807|808|807.4|808.4|807.8|807.4|807|475
1652779870000|2022-05-17 09:31:10|808.2|807.6|808.6|807.8|808.6|808|808|807.6|662
1652779880000|2022-05-17 09:31:20||807.6||807.6||807.6||807.6|0
1652779890000|2022-05-17 09:31:30|808.4||808.4||808.4||808.4||0
1652779900000|2022-05-17 09:31:40|808.2|807.4|808|807.4|808.2|807.4|807.8|807.4|387
1652779940000|2022-05-17 09:32:20|||||||||3250
1652779960000|2022-05-17 09:32:40||807.6||807.6||807.6||807.6|219
1652779970000|2022-05-17 09:32:50|||||||||254
1652779990000|2022-05-17 09:33:10|||||||||66
1652780020000|2022-05-17 09:33:40||807.4||807.4||807.8||807.4|1388
1652780080000|2022-05-17 09:34:40|807.8|807|807.4|806.6|808|807.6|807.4|806.6|3103
1652780100000|2022-05-17 09:35:00|807.2|806.4|807|806.4|807.2|806.4|807|806.4|0
1652780110000|2022-05-17 09:35:10|||||||||184
1652780120000|2022-05-17 09:35:20|806.8|806.2|806.6|806|806.8|806.2|806.6|806|811
1652780160000|2022-05-17 09:36:00|806.4|805.6|805.4|804.8|806.4|805.6|805.4|804.8|229
1652780170000|2022-05-17 09:36:10|805.6|805|805.6|804.8|806.2|805.6|805.4|804.8|2435
1652780180000|2022-05-17 09:36:20|805.4|805|805.2|804.6|805.4|805|805.2|804.6|156
1652780200000|2022-05-17 09:36:40|805|804.4|804.4|803.8|805|804.4|804.4|803.8|1899
1652780210000|2022-05-17 09:36:50|804.6|804|804.6|804.4|804.6|804.4|804.6|804|998
1652780220000|2022-05-17 09:37:00|804.8|804.2|804.8|804|804.8|804.2|804.8|804|147
1652780230000|2022-05-17 09:37:10|804.6|803.8|804.6|803.8|804.6|803.8|804.6|803.8|0
1652780270000|2022-05-17 09:37:50|804.4||804.4||804.4||804.4||36
1652780300000|2022-05-17 09:38:20|||||||||88
1652780310000|2022-05-17 09:38:30|804.2||804.2||804.2||804.2||0
1652780320000|2022-05-17 09:38:40|||||||||224
1652780350000|2022-05-17 09:39:10|804|804|804|803.4|804.2|804|804|803.4|860
1652780380000|2022-05-17 09:39:40|||||||||160
1652780390000|2022-05-17 09:39:50|||||||||454
1652780400000|2022-05-17 09:40:00|804.2|803.6|804.8|804.4|804.8|804.4|804.2|803.6|1187
1652780410000|2022-05-17 09:40:10|||||||||185
1652780430000|2022-05-17 09:40:30|805.2|804.6|805.8|804.8|806.2|805.4|805.2|804.6|1907
1652780440000|2022-05-17 09:40:40||805||805||805||805|0
1652780450000|2022-05-17 09:40:50|805.6||805.6||805.6||805.6||256
1652780460000|2022-05-17 09:41:00|805.8|805.4|805.8|805.4|805.8|805.4|805.8|805.4|213
1652780470000|2022-05-17 09:41:10|806.6|805.6|806.6|805.6|806.6|805.6|806.4|805.6|5
1652780500000|2022-05-17 09:41:40|806.8|805.8|807.4|806.2|807.8|807|806.8|805.8|790
1652780510000|2022-05-17 09:41:50|807.2||807.2||807.2||807.2||0
1652780520000|2022-05-17 09:42:00|807|806|807|806|807|806.2|807|806|0
1652780530000|2022-05-17 09:42:10|807.2||807.2||807.2||807.2||0
1652780540000|2022-05-17 09:42:20|807||806.8||807||806.8||0
1652780580000|2022-05-17 09:43:00|||||||||185
1652780590000|2022-05-17 09:43:10|807|806.2|807.8|806.8|808.2|807.4|807|806.2|3846
1652780630000|2022-05-17 09:43:50|||||||||15
1652780640000|2022-05-17 09:44:00|808|807|808.6|807.6|808.8|807.6|808|807|881
1652780650000|2022-05-17 09:44:10|808.4||808.2||808.6||808.2||190
1652780680000|2022-05-17 09:44:40|808.6|807.8|808.8|808|808.8|808.2|808.6|807.6|0
1652780690000|2022-05-17 09:44:50|808.6|807.8|808.4|807.8|808.6|807.8|808.4|807.6|219
1652780700000|2022-05-17 09:45:00|808.2|807.6|807.8|807.2|808.2|807.6|807.8|807.2|519
1652780710000|2022-05-17 09:45:10|808.4|807.4|808.4|807.4|808.6|807.4|808.4|807.4|11528
1652780740000|2022-05-17 09:45:40|||||||||28
1652780770000|2022-05-17 09:46:10|808.6|807.8|809.2|808.4|809.4|808.6|808.6|807.8|687
1652780780000|2022-05-17 09:46:20||808.2||808.4||808.4||808.2|0
1652780800000|2022-05-17 09:46:40|809.4|808.6|809.6|809.2|809.6|809.2|809.4|808.6|130
1652780820000|2022-05-17 09:47:00|810|809.4|810|809.2|810|809.6|809.6|809.2|864
1652780830000|2022-05-17 09:47:10||809.4||809.4||809.4||809.4|37171
1652780840000|2022-05-17 09:47:20||809.2||809.2||809.2||809.2|0
1652780880000|2022-05-17 09:48:00||809.4||809.4||809.4||809.4|0
1652780890000|2022-05-17 09:48:10|810.2|809.6|811|810.2|811.6|810.6|810.2|809.6|736
1652780900000|2022-05-17 09:48:20|811.2||811||811.2||811||0
1652780910000|2022-05-17 09:48:30|811.2||811.2||811.2||811.2||0
1652780920000|2022-05-17 09:48:40||810.4||810.6||810.6||810.4|0
1652780950000|2022-05-17 09:49:10|811|810.4|811|810.2|811.2|810.4|810.8|810.2|0
1652780960000|2022-05-17 09:49:20|811.2||811.2||811.2||811||0
1652780970000|2022-05-17 09:49:30|811||811.2||811.2||811||0
1652780980000|2022-05-17 09:49:40|811|810.4|811|810.2|811|810.4|811|810.2|0
1652780990000|2022-05-17 09:49:50|811.2|810.6|811.2|810.6|811.2|810.6|811|810.6|0
1652781000000|2022-05-17 09:50:00||810.2||810.4||810.4||810.2|0
1652781010000|2022-05-17 09:50:10|811||811||811||811||0
1652781020000|2022-05-17 09:50:20|810.8|810|810.6|810|810.8|810|810.6|810|168
1652781030000|2022-05-17 09:50:30|810.4|809.6|810.2|809.4|810.4|809.6|809.2|808.4|2100
1652781040000|2022-05-17 09:50:40|810||810.2||810.2||810||0
1652781050000|2022-05-17 09:50:50|810|809.2|809.8|809.2|810.2|809.2|809.8|809.2|0
1652781070000|2022-05-17 09:51:10|809.6|808.8|809|808.2|809.6|808.8|809|808|200
1652781110000|2022-05-17 09:51:50|||||||||589
1652781130000|2022-05-17 09:52:10||808.4||808.2||808.4||808.2|0
1652781140000|2022-05-17 09:52:20||808.4||808.4||808.4||808.4|100
1652781150000|2022-05-17 09:52:30|809.6|808.6|809.6|808.6|810|809|809|808.6|551
1652781160000|2022-05-17 09:52:40||808.8||808.8||808.8||808.8|50
1652781190000|2022-05-17 09:53:10|809.4|808.6|809.4|808.6|809.6|808.6|809.4|808.4|0
1652781210000|2022-05-17 09:53:30||808.8||808.8||808.8||808.8|0
1652781320000|2022-05-17 09:55:20|809.2|808.6|808.6|808|809.2|808.6|808.6|807.8|523
1652781340000|2022-05-17 09:55:40|809|808.2|808.6|808|809|808.2|808.6|807.8|148
1652781350000|2022-05-17 09:55:50||807.8||808||808||807.8|0
1652781360000|2022-05-17 09:56:00|809|808.2|809.4|808.6|809.4|808.8|809|808.2|625
1652781400000|2022-05-17 09:56:40|809.2|808.4|809.2|808.4|809.2|808.4|809.2|808.4|20
1652781410000|2022-05-17 09:56:50||808.6||808.6||808.6||808.6|0
1652781420000|2022-05-17 09:57:00|809.8|808.8|809.8|809|810.2|809.4|809.2|808.8|435
1652781450000|2022-05-17 09:57:30|809.6||809.6||809.6||809.6||0
1652781460000|2022-05-17 09:57:40|||||||||42
1652781480000|2022-05-17 09:58:00|809.8||809.6||809.8||809.6||405
1652781580000|2022-05-17 09:59:40|809.4|808.8|808.2|807.6|809.6|808.8|808.2|807.4|1872
1652781620000|2022-05-17 10:00:20|808.6|807.8|808.8|808|808.8|808.2|808.2|807.8|1294
1652781630000|2022-05-17 10:00:30|808.6|807.8|808.6|807.6|808.6|807.8|808.6|807.6|0
1652781640000|2022-05-17 10:00:40|808.4||808.4||808.6||808.4||0
1652781650000|2022-05-17 10:00:50|808.2|807.4|808.2|807.4|808.4|807.4|807.8|807.4|184
1652781660000|2022-05-17 10:01:00||807.6||807.8||807.8||807.6|0
1652781670000|2022-05-17 10:01:10||807.6||807.6||807.8||807.6|0
1652781680000|2022-05-17 10:01:20||807.8||807.8||807.8||807.8|0
1652781690000|2022-05-17 10:01:30||807.6||807.8||807.8||807.4|0
1652781710000|2022-05-17 10:01:50||807.6||807.6||807.6||807.4|0
1652781730000|2022-05-17 10:02:10|808.4|807.8|808.8|808.2|808.8|808.4|808.4|807.8|630
1652781740000|2022-05-17 10:02:20|||||||||600
1652781800000|2022-05-17 10:03:20|809.2|808.4|809.2|808.6|809.2|808.6|809.2|808.4|131
1652781820000|2022-05-17 10:03:40|809.6|808.8|809.6|808.6|810|809|809.6|808.6|45
1652781880000|2022-05-17 10:04:40|809.4||809.4||809.6||809.4||0
1652781910000|2022-05-17 10:05:10|809.2|808.4|808.4|807.4|809.2|808.4|808|807.4|2442
1652781920000|2022-05-17 10:05:20||807.6||807.6||807.6||807.6|0
1652781930000|2022-05-17 10:05:30|808.2|807.4|808.2|807.4|808.2|807.4|808|807.4|63
1652781940000|2022-05-17 10:05:40|808||808||808||808||0
1652781950000|2022-05-17 10:05:50|808.2||808||808.2||808||0
1652781970000|2022-05-17 10:06:10|||||||||2
1652781980000|2022-05-17 10:06:20|808.2||808.2||808.4||808.2||0
1652782030000|2022-05-17 10:07:10|808|807.2|807.8|807|808|807.2|807.8|806.6|276
1652782130000|2022-05-17 10:08:50|808|807.2|807.8|807.2|808|807.6|807.8|807.2|1201
1652782200000|2022-05-17 10:10:00|808|807.4|808.8|808.4|809|808.4|808|807.4|568
1652782210000|2022-05-17 10:10:10||808.2||808.2||808.2||808|0
1652782250000|2022-05-17 10:10:50|808.6|808.4|808.4|808|808.6|808.4|808.4|808|577
1652782260000|2022-05-17 10:11:00|808.2|807.6|807.8|807|808.2|807.6|807.8|807|534
1652782300000|2022-05-17 10:11:40||807.2||807||807.2||807|0
1652782320000|2022-05-17 10:12:00|807.6|806.8|807.6|806.8|807.6|806.8|807.6|806.8|0
1652782350000|2022-05-17 10:12:30|807.8|807|808.4|807.6|808.4|807.8|807.8|807|204
1652782410000|2022-05-17 10:13:30|808.2|807.4|808.4|807.8|808.4|807.8|808|807.4|250
1652782430000|2022-05-17 10:13:50|||||||||1
1652782450000|2022-05-17 10:14:10||807.6||807.6||807.6||807.6|0
1652782460000|2022-05-17 10:14:20|808.2|807.4|808.2|807.4|808.2|807.4|808.2|807.2|0
1652782500000|2022-05-17 10:15:00|808|807.2|807.8|807.2|808|807.2|807.6|807|575
1652782510000|2022-05-17 10:15:10|807.6|807|807.4|807|807.6|807|807.4|807|113
1652782520000|2022-05-17 10:15:20|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|493
1652782540000|2022-05-17 10:15:40|808|807.4|808|807.2|808|807.6|807.8|807.2|213
1652782560000|2022-05-17 10:16:00|808.4|807.4|808.4|807.6|808.4|807.6|808.4|807.4|423
1652782600000|2022-05-17 10:16:40|808.2||808.2||808.2||808.2||0
1652782620000|2022-05-17 10:17:00|808.4||808.4||808.4||808.4||0
1652782640000|2022-05-17 10:17:20|808.2||808.2||808.2||808.2||0
1652782660000|2022-05-17 10:17:40|808|807.4|808|807.4|808|807.4|808|807.4|124
1652782680000|2022-05-17 10:18:00|807.8|807.2|808.2|807.6|808.2|807.6|807.4|807|808
1652782730000|2022-05-17 10:18:50|808|807.4|808|807.2|808|807.4|808|807.2|0
1652782740000|2022-05-17 10:19:00|807.8|807|806|805.2|807.8|807|806|805|1826
1652782750000|2022-05-17 10:19:10|805.8|805|805.8|805|805.8|805|805.8|804.8|0
1652782760000|2022-05-17 10:19:20|805.6|804.8|805.6|804.8|805.8|804.8|805.6|804.8|0
1652782770000|2022-05-17 10:19:30|805.8||805.6||805.8||805.6||144
1652782780000|2022-05-17 10:19:40|805.4|804.6|805.2|804.4|805.4|804.6|805.2|804.4|0
1652782800000|2022-05-17 10:20:00|805.4|804.6|805.4|804.6|805.4|804.6|805.2|804.4|0
1652782840000|2022-05-17 10:20:40|805.6|804.8|806|805.4|806|805.6|805.6|804.8|1855
1652782850000|2022-05-17 10:20:50|805.8|805|806|805.2|806|805.4|805.6|804.6|756
1652782920000|2022-05-17 10:22:00||805.4||805.4||805.4||805.4|0
1652782930000|2022-05-17 10:22:10||805.6||805.6||805.6||805.6|0
1652782940000|2022-05-17 10:22:20|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|1074
1652782950000|2022-05-17 10:22:30|806.2|806|806.4|805.8|806.4|806|806.2|805.8|350
1652782980000|2022-05-17 10:23:00|806.6|806|806.6|806|806.6|806.2|806.6|805.8|766
1652783040000|2022-05-17 10:24:00|806.4|805.8|805.2|804.6|806.4|805.8|805|804.2|2404
1652783050000|2022-05-17 10:24:10|805.6||805.6||805.6||805.6||46
1652783060000|2022-05-17 10:24:20||805||804.8||805||804.8|0
1652783100000|2022-05-17 10:25:00|805.4|804.6|805.4|804.6|805.6|804.8|805.2|804.6|141
1652783110000|2022-05-17 10:25:10|805.6|805|805.6|805|805.6|805.2|805.6|804.8|434
1652783120000|2022-05-17 10:25:20|805.4|805.2|805.6|805|805.6|805.2|805.4|804.8|110
1652783140000|2022-05-17 10:25:40||804.8||805||805||804.8|0
1652783220000|2022-05-17 10:27:00|804.4|804.8|804.2|803.4|805.2|804.8|803.8|803|10575
1652783230000|2022-05-17 10:27:10||803.6||803.6||803.6||803.6|0
1652783240000|2022-05-17 10:27:20|804.4|803.8|804.2|803.6|804.4|804|804.2|803.6|483
1652783260000|2022-05-17 10:27:40||803.4||803.6||803.6||803.4|2
1652783320000|2022-05-17 10:28:40|804.4|803.8|804.4|804|804.4|804.2|804.4|803.8|181
1652783330000|2022-05-17 10:28:50|804.8|804.2|805.6|805|805.8|805|804.6|804.2|399
1652783340000|2022-05-17 10:29:00|805.4|804.6|805.4|804.6|805.4|804.6|805.4|804.6|51
1652783360000|2022-05-17 10:29:20|805.2|804.4|804.2|803.6|805.2|804.4|804.2|803.4|396
1652783380000|2022-05-17 10:29:40||803.8||803.6||804||803.4|133
1652783390000|2022-05-17 10:29:50||803.2||803.4||803.4||803.2|0
1652783400000|2022-05-17 10:30:00|804|803.2|804.2|803.4|804.2|803.4|804|803|0
1652783430000|2022-05-17 10:30:30|804.6|803.6|804.2|803.4|804.6|804|804|803.4|1244
1652783440000|2022-05-17 10:30:40|804|803.6|804.2|803.4|804.2|803.6|804|803.4|250
1652783490000|2022-05-17 10:31:30|804|803.6|804.2|803.6|804.2|803.6|804|803.6|11
1652783510000|2022-05-17 10:31:50|804|803.4|804|803.4|804|803.4|804|803.4|104
1652783530000|2022-05-17 10:32:10|804.2||804.2||804.2||804.2||0
1652783550000|2022-05-17 10:32:30|||||||||400
1652783560000|2022-05-17 10:32:40||803.6||803.6||803.6||803.6|30
1652783580000|2022-05-17 10:33:00|804.4|803.8|804.2|803.6|804.4|804|804.2|803.6|1021
1652783640000|2022-05-17 10:34:00|804.4|803.8|805|804.4|805|804.4|804.4|803.8|475
1652783650000|2022-05-17 10:34:10||804.2||804.6||804.6||804.2|0
1652783710000|2022-05-17 10:35:10|805.6|804.8|805.8|804.8|805.8|804.8|805.6|804.8|51
1652783720000|2022-05-17 10:35:20|805.6||805.6||805.8||805.4||0
1652783730000|2022-05-17 10:35:30|805.2|804.6|804.4|803.8|805.2|804.6|804.2|803.6|953
1652783760000|2022-05-17 10:36:00|804.2|803.6|804.4|803.8|804.4|803.8|804.2|803.6|0
1652783770000|2022-05-17 10:36:10|804.2||804.2||804.2||804.2||0
1652783780000|2022-05-17 10:36:20|804.4||804.4||804.4||804.4||0
1652783800000|2022-05-17 10:36:40|||||||||100
1652783820000|2022-05-17 10:37:00|805.2|804|805.8|805|806|805.2|804.8|804|3246
1652783830000|2022-05-17 10:37:10|805.6|804.8|805.6|804.8|805.8|805|805.6|804.8|0
1652783840000|2022-05-17 10:37:20|805.4|804.6|805.2|804.4|805.4|804.6|805.2|804.4|205
1652783850000|2022-05-17 10:37:30|805|803.8|805|804.4|805|804.4|805|803.8|0
1652783870000|2022-05-17 10:37:50|805.2|804.6|805.6|804.6|805.6|804.6|805.2|804.6|124
1652783880000|2022-05-17 10:38:00||804.8||805||805||804.6|0
1652783890000|2022-05-17 10:38:10||804.8||804.6||804.8||804.6|0
1652783920000|2022-05-17 10:38:40||804.8||804.8||805.2||804.6|23
1652783930000|2022-05-17 10:38:50||804.6||804.6||804.6||804.6|0
1652783950000|2022-05-17 10:39:10||804.8||804.8||805||804.8|0
1652783960000|2022-05-17 10:39:20||805||805.2||805.2||805|0
1652783970000|2022-05-17 10:39:30||805||805||805.2||805|0
1652783990000|2022-05-17 10:39:50||805.2||805||805.2||805|0
1652784000000|2022-05-17 10:40:00|805.8|805.2|805.8|805.4|805.8|805.4|805.8|805.2|327
1652784010000|2022-05-17 10:40:10||805.2||805||805.2||805|0
1652784020000|2022-05-17 10:40:20||805.2||805.2||805.2||805|0
1652784030000|2022-05-17 10:40:30|805.6|805|805.6|805|805.6|805|805.6|805|153
1652784110000|2022-05-17 10:41:50|805.8|805.2|806|805.2|806.6|806.2|805.8|805|2503
1652784120000|2022-05-17 10:42:00|805.8|805|805.8|805|805.8|805|805.8|804.8|1
1652784160000|2022-05-17 10:42:40|805.6||805.8||805.8||805.6||0
1652784200000|2022-05-17 10:43:20|805.6|804.8|805.8|805.4|805.8|805.4|805.4|804.8|364
1652784210000|2022-05-17 10:43:30|805.6|805|805.8|805|805.8|805.2|805.6|805|792
1652784260000|2022-05-17 10:44:20||805.2||805.2||805.2||805.2|0
1652784290000|2022-05-17 10:44:50|||||||||55
1652784310000|2022-05-17 10:45:10|806|805.4|805.8|805.2|806|805.8|805.8|805.2|209
1652784360000|2022-05-17 10:46:00|806|805.4|806|805.4|806|805.4|806|805.4|89
1652784490000|2022-05-17 10:48:10|806.4|805.6|806.2|805.8|806.6|805.8|806|805.6|412
1652784500000|2022-05-17 10:48:20|806.6|806|807|806.2|807|806.2|806.6|806|165
1652784510000|2022-05-17 10:48:30|806.8|806|806.2|805.4|806.8|806|806|805.4|2938
1652784520000|2022-05-17 10:48:40||805.6||805.6||805.6||805.6|0
1652784540000|2022-05-17 10:49:00||805.4||805.4||805.4||805.4|0
1652784560000|2022-05-17 10:49:20||805.2||805.2||805.2||805.2|0
1652784570000|2022-05-17 10:49:30|806|805|806|805|806|805|806|805|0
1652784600000|2022-05-17 10:50:00|805.8||806||806||805.8||0
1652784620000|2022-05-17 10:50:20|805.6|804.8|805.6|804.8|805.6|804.8|805.6|804.8|0
1652784680000|2022-05-17 10:51:20|805.4|805|805.2|804.4|805.4|805|805.2|804.4|471
1652784700000|2022-05-17 10:51:40|805||805||805||805||0
1652784730000|2022-05-17 10:52:10|805.2|804.6|805.6|805|805.6|805|805.2|804.6|608
1652784750000|2022-05-17 10:52:30||804.8||805||805||804.8|0
1652784760000|2022-05-17 10:52:40|805.8|805.2|806.2|805.6|806.2|805.6|805.8|805.2|53
1652784770000|2022-05-17 10:52:50|806.4|805.8|806.8|806.2|806.8|806.4|806.4|805.8|285
1652784800000|2022-05-17 10:53:20||806.4||806.4||806.4||806.4|57
1652784810000|2022-05-17 10:53:30||806.2||806.2||806.4||806.2|0
1652784820000|2022-05-17 10:53:40||806.4||806.4||806.4||806.2|0
1652784840000|2022-05-17 10:54:00|807|806.6|807|806.4|807|806.6|807|806.4|7
1652784850000|2022-05-17 10:54:10|||||||||120
1652784870000|2022-05-17 10:54:30||806.6||806.4||806.6||806.4|0
1652784920000|2022-05-17 10:55:20|807.4|806.6|807.8|807|807.8|807|807.4|806.6|221
1652785000000|2022-05-17 10:56:40|||||||||300
1652785030000|2022-05-17 10:57:10|807.6||807.8||807.8||807.6||0
1652785040000|2022-05-17 10:57:20|807.6|806.8|807.4|806.6|807.6|807|807|806.6|1453
1652785060000|2022-05-17 10:57:40|807.2||807.2||807.2||807.2||0
1652785070000|2022-05-17 10:57:50|807.4|806.8|807.8|807.2|807.8|807.2|807.4|806.8|471
1652785130000|2022-05-17 10:58:50|807.6|807|807.8|807|807.8|807|807.6|807|259
1652785140000|2022-05-17 10:59:00|||||||||60
1652785160000|2022-05-17 10:59:20||807.2||807.2||807.2||807.2|123
1652785170000|2022-05-17 10:59:30||807||807||807||807|0
1652785200000|2022-05-17 11:00:00|807.6|807.2|807.6|807|807.6|807.2|807.6|807|232
1652785220000|2022-05-17 11:00:20|807.8|807.2|807.8|807|807.8|807.2|807.8|807|250
1652785230000|2022-05-17 11:00:30||807.2||807.2||807.2||807.2|0
1652785240000|2022-05-17 11:00:40|807.6|807|807.4|806.6|807.6|807|807.4|806.6|348
1652785250000|2022-05-17 11:00:50|807.6||807.4||807.6||807.4||0
1652785290000|2022-05-17 11:01:30|807.2||807.2||807.2||807.2||0
1652785330000|2022-05-17 11:02:10|807||807||807||807||0
1652785350000|2022-05-17 11:02:30|806.8|806.4|806.6|806.2|807|806.4|806.4|806|584
1652785360000|2022-05-17 11:02:40|806.4|805.8|805.6|805|806.4|805.8|805.6|805|421
1652785370000|2022-05-17 11:02:50||804.8||804.8||804.8||804.8|206
1652785410000|2022-05-17 11:03:30||805||805||805||805|0
1652785450000|2022-05-17 11:04:10|806|805.2|806.2|805.4|806.2|805.4|806|805.2|647
1652785470000|2022-05-17 11:04:30|806|805.2|806|805|806|805.2|806|805|0
1652785490000|2022-05-17 11:04:50||805.2||805.2||805.2||805|0
1652785500000|2022-05-17 11:05:00||805||805||805||805|0
1652785520000|2022-05-17 11:05:20|805.8||805.8||805.8||805.8||0
1652785530000|2022-05-17 11:05:30|805.6||805.6||805.6||805.6||0
1652785540000|2022-05-17 11:05:40|805.8|805.2|805.8|805.6|805.8|805.6|805.8|805.2|32
1652785550000|2022-05-17 11:05:50|805.6|805.4|807|806.2|807.4|806.8|805.6|805.4|2631
1652785560000|2022-05-17 11:06:00|807.2|806.4|807.2|806.2|807.2|806.4|807.2|806.2|0
1652785570000|2022-05-17 11:06:10|807|806.4|807|806.2|807|806.4|807|806.2|0
1652785580000|2022-05-17 11:06:20|806.8|806|806.4|805.6|806.8|806|806.4|805.6|259
1652785600000|2022-05-17 11:06:40|806.2|805.4|805.4|804.6|806.2|805.4|805.4|804.6|280
1652785620000|2022-05-17 11:07:00||804.8||805.2||805.2||804.8|446
1652785660000|2022-05-17 11:07:40||805||805||805||805|0
1652785670000|2022-05-17 11:07:50|805.2|804.6|805.2|804.6|805.2|804.6|805|804.6|125
1652785680000|2022-05-17 11:08:00|805.4||805.4||805.4||805.4||0
1652785700000|2022-05-17 11:08:20|805.2||805.2||805.2||805.2||0
1652785740000|2022-05-17 11:09:00|805.4||805.4||805.4||805.4||0
1652785750000|2022-05-17 11:09:10|805.2||805.2||805.4||805.2||0
1652785790000|2022-05-17 11:09:50|805|804.2|804.4|804.2|805|804.2|804.4|804.2|468
1652785800000|2022-05-17 11:10:00|804.8|804.4|804.8|804.2|804.8|804.4|804.8|804.2|49
1652785840000|2022-05-17 11:10:40|805|804.4|805.4|805|805.4|805.2|805|804.4|1016
1652785850000|2022-05-17 11:10:50|805.6|805.2|804.6|804.2|806.6|805.8|804.6|804|8253
1652785860000|2022-05-17 11:11:00|804.8|804.4|805.6|805.2|805.8|805.4|804.8|804.4|3735
1652785870000|2022-05-17 11:11:10|806.2|805.4|805.4|804.6|806.2|805.4|805.4|804.6|2876
1652785890000|2022-05-17 11:11:30||804.8||804.8||804.8||804.8|0
1652785920000|2022-05-17 11:12:00|806|805|806.2|805.4|806.4|805.6|805.6|805|281
1652785960000|2022-05-17 11:12:40|806.4|805.6|806.6|806|806.8|806|806.4|805.6|146
1652785980000|2022-05-17 11:13:00|806.4||806.6||806.6||806.4||0
1652785990000|2022-05-17 11:13:10|806.4|805.6|806.2|805.6|806.6|805.6|806|805.6|208
1652786000000|2022-05-17 11:13:20|806.4|805.8|806.4|806.2|806.4|806.2|806.4|805.8|613
1652786010000|2022-05-17 11:13:30|806.2|806|806.4|805.6|806.4|806|806|805.2|942
1652786030000|2022-05-17 11:13:50||805.8||805.8||805.8||805.8|0
1652786040000|2022-05-17 11:14:00||805.6||805.6||805.6||805.6|0
1652786050000|2022-05-17 11:14:10|806.2|805|805.8|805|806.2|805.4|805.6|805|277
1652786070000|2022-05-17 11:14:30|805.6|804.6|805.2|804.4|805.8|804.6|805|804|352
1652786100000|2022-05-17 11:15:00||804.6||804.6||804.6||804.6|0
1652786120000|2022-05-17 11:15:20|805.4|804.8|805.8|804.8|806|805.4|805.4|804.8|2615
1652786130000|2022-05-17 11:15:30|804.8|804.6|801.8|801.2|804.8|804.6|801.8|801|21705
1652786140000|2022-05-17 11:15:40|802|801.4|803.2|802.4|803.2|802.4|802|801.4|2960
1652786150000|2022-05-17 11:15:50|803.4|802.2|803.2|802.2|803.4|802.2|803.2|802.2|0
1652786160000|2022-05-17 11:16:00|803|802|802.6|802|803|802|802.6|802|671
1652786200000|2022-05-17 11:16:40|802.4|801.8|800.8|800|802.4|801.8|800.8|800|3078
1652786210000|2022-05-17 11:16:50|800.6|799.8|800.4|799.6|800.6|799.8|800.4|799.6|0
1652786220000|2022-05-17 11:17:00||799.4||799.6||799.6||799.4|0
1652786230000|2022-05-17 11:17:10|||||||||131
1652786240000|2022-05-17 11:17:20|800.2|799.4|800.4|799.6|800.4|799.6|800|799.4|213
1652786260000|2022-05-17 11:17:40|800.2|799.8|801|800.4|801|800.4|799.8|799|3177
1652786270000|2022-05-17 11:17:50|801.2|800.6|801.6|800.6|801.8|801|801|800.4|316
1652786280000|2022-05-17 11:18:00|801.8|800.8|802.4|801.6|802.4|801.8|801.8|800.8|387
1652786290000|2022-05-17 11:18:10|802.2|801.2|802.2|801.4|802.2|801.4|802.2|801.2|117
1652786300000|2022-05-17 11:18:20|802.4|801.2|802.2|801.4|802.4|801.4|802.2|801.2|0
1652786310000|2022-05-17 11:18:30|802.4|801.2|802.2|801.2|802.4|801.2|802.2|801|0
1652786320000|2022-05-17 11:18:40|802|801|801.8|801|802|801|801.8|801|0
1652786330000|2022-05-17 11:18:50|801.6|800.8|801.4|800.8|801.6|800.8|801.4|800.8|246
1652786340000|2022-05-17 11:19:00|801.6||801.8||801.8||801.6||0
1652786370000|2022-05-17 11:19:30|801.6||801.6||801.6||801.6||0
1652786420000|2022-05-17 11:20:20||801||800.8||801||800.8|25
1652786430000|2022-05-17 11:20:30||801||801||801||801|0
1652786480000|2022-05-17 11:21:20||800.8||800.8||800.8||800.8|0
1652786510000|2022-05-17 11:21:50|802|801|802|801.2|802|801.4|802|801|54
1652786540000|2022-05-17 11:22:20|||||||||124
1652786570000|2022-05-17 11:22:50|801.8||801.8||801.8||801.8||0
1652786580000|2022-05-17 11:23:00|802|801.4|802|801.2|802|801.4|802|801.2|0
1652786590000|2022-05-17 11:23:10|801.8||802||802||801.8||0
1652786610000|2022-05-17 11:23:30||801.4||801.4||801.4||801.4|0
1652786620000|2022-05-17 11:23:40|802.4|801.6|802.4|801.8|802.4|801.8|802.4|801.6|1197
1652786640000|2022-05-17 11:24:00||801.6||801.8||801.8||801.4|0
1652786660000|2022-05-17 11:24:20|802.6|802|803.2|802.4|803.2|802.4|802.6|802|395
1652786670000|2022-05-17 11:24:30|803||803||803||803||0
1652786690000|2022-05-17 11:24:50|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|0
1652786700000|2022-05-17 11:25:00|803|802.4|803|802.4|803|802.4|802.8|802.4|236
1652786710000|2022-05-17 11:25:10|803.2||803||803.2||803||0
1652786720000|2022-05-17 11:25:20||802.6||802.4||802.6||802.4|0
1652786750000|2022-05-17 11:25:50|803.2|802.6|803.2|802.8|803.2|802.8|803.2|802.6|228
1652786760000|2022-05-17 11:26:00|803.8|803|803.2|802.4|804|803.2|803.2|802.2|1555
1652786770000|2022-05-17 11:26:10|||||||||303
1652786860000|2022-05-17 11:27:40||802.6||802.6||802.6||802.6|67
1652786870000|2022-05-17 11:27:50|803.4|802.8|803.4|802.8|803.4|803|803.4|802.8|141
1652786880000|2022-05-17 11:28:00||802.6||802.6||802.6||802.6|0
1652786910000|2022-05-17 11:28:30|803.2|802.4|802.8|802|803.2|802.6|802.8|802|643
1652786930000|2022-05-17 11:28:50||802.2||802.2||802.2||802.2|0
1652786940000|2022-05-17 11:29:00|803.2|802.4|803.2|802.2|803.2|802.6|803.2|802.2|179
1652786950000|2022-05-17 11:29:10|803||803||803||803||0
1652786970000|2022-05-17 11:29:30|802.8|802|803|802|803|802|802.8|802|806
1652786980000|2022-05-17 11:29:40|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|0
1652786990000|2022-05-17 11:29:50||802||802||802||802|0
1652787000000|2022-05-17 11:30:00|802.6|801.8|802.8|801.8|802.8|801.8|802.6|801.8|312
1652787010000|2022-05-17 11:30:10|802.6||802.6||802.6||802.6||0
1652787020000|2022-05-17 11:30:20|802.4|801.6|802.2|801.6|802.4|801.6|802.2|801.4|272
1652787030000|2022-05-17 11:30:30|802.4|802|802.8|802|802.8|802|802.4|801.8|466
1652787070000|2022-05-17 11:31:10|802.6|801.8|802.6|801.6|802.8|802|802.6|801.6|0
1652787100000|2022-05-17 11:31:40||801.8||801.8||802||801.8|0
1652787110000|2022-05-17 11:31:50||802||801.6||802||801.6|0
1652787120000|2022-05-17 11:32:00|802.4||802.4||802.4||802.4||0
1652787160000|2022-05-17 11:32:40|802.2||802.4||802.4||802.2||0
1652787170000|2022-05-17 11:32:50|802.8|801.8|802.8|802.2|802.8|802.4|802.6|801.8|880
1652787180000|2022-05-17 11:33:00||801.8||802||802||801.8|0
1652787200000|2022-05-17 11:33:20|802.6|801.8|802.6|801.8|802.6|801.8|802.6|801.8|0
1652787240000|2022-05-17 11:34:00|802.8|802|802.8|802|802.8|802|802.8|802|0
1652787280000|2022-05-17 11:34:40|802.6|801.8|802.6|801.8|802.6|801.8|802.6|801.8|0
1652787300000|2022-05-17 11:35:00|802.4||802.4||802.4||802.4||0
1652787320000|2022-05-17 11:35:20|||||||||635
1652787330000|2022-05-17 11:35:30|802.6||802.6||802.6||802.6||0
1652787340000|2022-05-17 11:35:40|802.4|801.6|802|801.2|802.4|801.6|801.8|801.2|377
1652787370000|2022-05-17 11:36:10|801.8|800.8|801.4|800.8|801.8|800.8|801.4|800.8|321
1652787390000|2022-05-17 11:36:30|801.6|801|801|800.6|801.6|801|801|800.6|3453
1652787400000|2022-05-17 11:36:40|800.8|800.4|801|800.2|801|800.4|800.8|800.2|1905
1652787430000|2022-05-17 11:37:10|800.8|800|800.8|800|800.8|800|800.8|800|0
1652787470000|2022-05-17 11:37:50|800.6|800.2|801.4|801|801.4|801|800.6|800.2|1400
1652787480000|2022-05-17 11:38:00|801.6|801.2|801.8|801|801.8|801.4|801.6|801|463
1652787500000|2022-05-17 11:38:20||801.2||801.2||801.2||801.2|3455
1652787510000|2022-05-17 11:38:30|802|801.4|803|802.2|803|802.8|802|801.4|2667
1652787570000|2022-05-17 11:39:30|803.2|802.4|803.2|802.2|803.6|802.8|803.2|802.2|306
1652787600000|2022-05-17 11:40:00|803||803.2||803.2||803||0
1652787620000|2022-05-17 11:40:20|803||803||803||803||0
1652787640000|2022-05-17 11:40:40|802.8||802.8||802.8||802.8||0
1652787650000|2022-05-17 11:40:50|803|802.4|803|802.2|803|802.4|803|802.2|0
1652787660000|2022-05-17 11:41:00||802.4||802.4||802.4||802.4|0
1652787670000|2022-05-17 11:41:10||802.2||802.2||802.4||802.2|54
1652787710000|2022-05-17 11:41:50|802.8|801.8|802.4|801.8|802.8|801.8|802.2|801.8|241
1652787810000|2022-05-17 11:43:30||802||802||802||802|399
1652787820000|2022-05-17 11:43:40|802.2|801.8|802.4|801.8|802.4|801.8|802.2|801.8|257
1652787840000|2022-05-17 11:44:00|802.2|801.4|801.6|800.8|802.2|801.4|801.4|800.6|353
1652787860000|2022-05-17 11:44:20|801.8||801.6||801.8||801.6||0
1652787890000|2022-05-17 11:44:50|802|801|802|801|802|801.2|802|801|238
1652787900000|2022-05-17 11:45:00|802.2|801.2|801.8|800.8|802.2|801.2|801.8|800.8|0
1652787910000|2022-05-17 11:45:10||801||800.8||801||800.8|0
1652787940000|2022-05-17 11:45:40|801.6||801.6||801.6||801.4||0
1652787960000|2022-05-17 11:46:00|801.4||801.6||801.6||801.4||0
1652787980000|2022-05-17 11:46:20|801.2|800.6|801|800.4|801.2|800.6|800.8|800|504
1652788010000|2022-05-17 11:46:50|||||||||154
1652788090000|2022-05-17 11:48:10|||||||||25
1652788130000|2022-05-17 11:48:50|801.2|800.6|801|800.6|801.2|800.8|801|800.6|503
1652788140000|2022-05-17 11:49:00|800.8|800.4|801|800.2|801|800.4|800.8|800.2|137
1652788150000|2022-05-17 11:49:10|800.8|800|800.6|800|800.8|800|800.4|800|323
1652788160000|2022-05-17 11:49:20|800.4|799.6|800.4|799.6|800.4|799.6|800.2|799.6|620
1652788170000|2022-05-17 11:49:30|800.6||800.6||800.6||800.4||0
1652788180000|2022-05-17 11:49:40|800.4|799.8|800.6|799.8|800.6|799.8|800.4|799.8|1343
1652788200000|2022-05-17 11:50:00||800||800||800.2||800|5
1652788220000|2022-05-17 11:50:20|800.4|799.8|800.6|799.8|800.6|799.8|800.4|799.8|512
1652788240000|2022-05-17 11:50:40|800.8|800|801|800.6|801|800.8|800.8|800|130
1652788250000|2022-05-17 11:50:50|800.8|800.2|801|800.2|801|800.2|800.8|800.2|563
1652788340000|2022-05-17 11:52:20|800.8|800|799.8|799.2|800.8|800|799.8|799.2|1108
1652788350000|2022-05-17 11:52:30|799.6|799|799|798.4|799.6|799|799|798.2|511
1652788360000|2022-05-17 11:52:40|798.8|798.2|798.8|797.8|798.8|798.2|798.4|797.6|439
1652788370000|2022-05-17 11:52:50|798.6||798.6||798.6||798.6||0
1652788380000|2022-05-17 11:53:00|798.8||798.8||798.8||798.8||477
1652788390000|2022-05-17 11:53:10||798||798.2||798.2||798|0
1652788400000|2022-05-17 11:53:20||798.4||798.2||798.4||798.2|166
1652788430000|2022-05-17 11:53:50|798.6|798|798.4|797.6|798.6|798|798.4|797.6|739
1652788460000|2022-05-17 11:54:20||797.8||797.8||797.8||797.8|550
1652788470000|2022-05-17 11:54:30|798.2|797.4|798|797.2|798.2|797.4|798|797.2|584
1652788480000|2022-05-17 11:54:40|798.4|797.4|799.6|799|799.6|799|798.2|797.4|2833
1652788500000|2022-05-17 11:55:00||799.2||799.4||799.4||799.2|46
1652788510000|2022-05-17 11:55:10|800.2|799.6|799.8|799.4|800.4|799.6|799.6|799.4|348
1652788550000|2022-05-17 11:55:50|799.6|799.6|800.8|800.2|801|800.4|799.6|799.6|4416
1652788560000|2022-05-17 11:56:00|801||801||801||801||0
1652788570000|2022-05-17 11:56:10|800.8||800.8||800.8||800.8||0
1652788580000|2022-05-17 11:56:20|||||||||496
1652788620000|2022-05-17 11:57:00|800.6|800|800.4|799.8|800.6|800|800.2|799.8|1411
1652788630000|2022-05-17 11:57:10|||||||||313
1652788670000|2022-05-17 11:57:50|||||||||468
1652788690000|2022-05-17 11:58:10|800.2||800.2||800.4||800.2||5981
1652788730000|2022-05-17 11:58:50|800.4|800|800.4|800|800.6|800.2|800.4|800|417
1652788740000|2022-05-17 11:59:00|800.2|799.8|800|799.2|800.2|799.8|799.8|799.2|1607
1652788810000|2022-05-17 12:00:10|799.8|799|799.6|798.8|799.8|799|799.4|798.8|402
1652788840000|2022-05-17 12:00:40||799||798.8||799||798.8|101
1652788860000|2022-05-17 12:01:00||799||799||799||799|0
1652788910000|2022-05-17 12:01:50||799.2||799.2||799.2||799.2|0
1652788940000|2022-05-17 12:02:20|799.4|799.4|799.4|798.8|799.4|799.4|799.4|798.8|251
1652788950000|2022-05-17 12:02:30|799.2|798.4|798.8|798.2|799.2|798.4|798.8|798.2|630
1652788960000|2022-05-17 12:02:40|798.6|797.8|798.6|797.8|798.6|797.8|798.6|797.6|111
1652789010000|2022-05-17 12:03:30||798||798||798||798|0
1652789050000|2022-05-17 12:04:10|798.4|797.8|798|797.4|798.4|797.8|797.8|797.4|513
1652789110000|2022-05-17 12:05:10|798.2|797.6|798.2|798|798.2|798|798|797.4|1136
1652789140000|2022-05-17 12:05:40|798|797.4|798|797.4|798|797.4|798|797.4|116
1652789150000|2022-05-17 12:05:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1398
1652789240000|2022-05-17 12:07:20|798|797.8|798.2|797.4|798.2|797.8|797.8|797.4|477
1652789260000|2022-05-17 12:07:40|798||798||798||798||0
1652789270000|2022-05-17 12:07:50|797.8|797.2|798|797.2|798|797.2|797.6|797.2|796
1652789330000|2022-05-17 12:08:50||797.4||797.2||797.4||797.2|218
1652789340000|2022-05-17 12:09:00|||||||||1
1652789370000|2022-05-17 12:09:30||797.4||797.4||797.4||797.4|0
1652789400000|2022-05-17 12:10:00|797.8|797.6|797.6|797|798|797.6|797.4|796.8|745
1652789410000|2022-05-17 12:10:10|797.8|797.2|798.2|797.6|798.2|797.8|797.8|797.2|391
1652789420000|2022-05-17 12:10:20|||||||||965
1652789460000|2022-05-17 12:11:00|||||||||182
1652789480000|2022-05-17 12:11:20|798|797.4|798|797.2|798|797.4|797.8|797.2|1138
1652789490000|2022-05-17 12:11:30|797.8|797|797.6|797|797.8|797|797.6|797|880
1652789500000|2022-05-17 12:11:40|797.8||797.6||797.8||797.6||0
1652789520000|2022-05-17 12:12:00|798|797.2|798.2|797.6|798.2|797.6|798|797.2|581
1652789580000|2022-05-17 12:13:00|||||||||871
1652789590000|2022-05-17 12:13:10|798.4|797.8|799|798.8|799.4|798.8|798.4|797.8|2716
1652789600000|2022-05-17 12:13:20||798.6||798.6||798.6||798.6|1232
1652789610000|2022-05-17 12:13:30|799.4|798.8|799.4|798.6|799.4|798.8|799|798.6|459
1652789630000|2022-05-17 12:13:50|||||||||556
1652789640000|2022-05-17 12:14:00|799.2||799.2||799.2||799.2||0
1652789700000|2022-05-17 12:15:00||798.8||798.8||798.8||798.8|0
1652789710000|2022-05-17 12:15:10|799.4|799|800.2|799.6|800.2|799.6|799.4|798.8|1553
1652789720000|2022-05-17 12:15:20|800|799.8|800|799.6|800|799.8|800|799.6|22
1652789730000|2022-05-17 12:15:30|799.8|799.2|799.6|799|799.8|799.2|799.6|799|1668
1652789750000|2022-05-17 12:15:50|799.8|799.2|800.2|799.4|800.2|799.4|799.8|799.2|689
1652789760000|2022-05-17 12:16:00|800.6|799.6|801.2|800.8|801.2|800.8|800.6|799.6|708
1652789800000|2022-05-17 12:16:40||801||800.8||801||800.8|10
1652789840000|2022-05-17 12:17:20||801||801||801||800.8|11
1652789920000|2022-05-17 12:18:40||800.8||800.8||800.8||800.8|205
1652789930000|2022-05-17 12:18:50|801|800.4|801|800.4|801|800.4|801|800.4|631
1652790030000|2022-05-17 12:20:30|801.2|800.6|802|801.2|802|801.4|801.2|800.4|999
1652790060000|2022-05-17 12:21:00|801.8||801.8||801.8||801.8||0
1652790070000|2022-05-17 12:21:10|801.6|801|801|800.4|801.6|801|800.8|800.4|1935
1652790090000|2022-05-17 12:21:30|800.8|800|800.2|799.4|800.8|800|800.2|799.4|1474
1652790100000|2022-05-17 12:21:40||799.6||799.6||799.6||799.4|0
1652790120000|2022-05-17 12:22:00|800|799.2|800|799.2|800|799.2|800|799.2|82
1652790140000|2022-05-17 12:22:20|800.2|799.4|800.4|799.6|800.4|800|800.2|799.4|1593
1652790150000|2022-05-17 12:22:30||799.8||799.8||799.8||799.8|0
1652790160000|2022-05-17 12:22:40|800.6|800|800.6|800.2|800.6|800.2|800.6|800|418
1652790170000|2022-05-17 12:22:50||800||800||800||800|0
1652790200000|2022-05-17 12:23:20|800.4|799.6|800.2|799.6|800.6|799.6|800|799.6|515
1652790220000|2022-05-17 12:23:40|800|799|799|798.4|800|799|799|798.2|760
1652790230000|2022-05-17 12:23:50|799.4|798.6|799.4|798.8|799.4|798.8|799.4|798.4|224
1652790250000|2022-05-17 12:24:10|799.2|799|799.8|799|799.8|799.2|799.2|799|235
1652790270000|2022-05-17 12:24:30||799.2||799.2||799.2||799.2|0
1652790290000|2022-05-17 12:24:50|800.2|799.4|800.2|799.6|800.2|799.6|800.2|799.4|331
1652790310000|2022-05-17 12:25:10|800.6|799.8|800.6|800|800.6|800|800.6|799.8|152
1652790320000|2022-05-17 12:25:20||800.2||800||800.2||800|0
1652790360000|2022-05-17 12:26:00|||||||||1739
1652790370000|2022-05-17 12:26:10|800.4|799.8|800.2|799.6|800.4|799.8|800|799.2|3426
1652790380000|2022-05-17 12:26:20|800||800||800||800||0
1652790430000|2022-05-17 12:27:10|799.8|799|799.8|799.2|799.8|799.2|799.6|799|240
1652790520000|2022-05-17 12:28:40|799.6|798.8|799.4|798.8|799.6|798.8|799.4|798.8|955
1652790550000|2022-05-17 12:29:10|799.8|799|800.6|799.8|800.6|800|799.8|799|4257
1652790570000|2022-05-17 12:29:30||800.2||800.2||800.2||800.2|278
1652790580000|2022-05-17 12:29:40|800.8|800.4|801|800.4|801|800.6|800.8|800.4|51
1652790590000|2022-05-17 12:29:50||800.6||800.6||800.6||800.6|0
1652790600000|2022-05-17 12:30:00|801.4|800.8|801.2|800.4|801.6|801.2|801|800|3656
1652790610000|2022-05-17 12:30:10|801|800.2|800.8|800.2|801.2|800.2|800.8|800.2|0
1652790620000|2022-05-17 12:30:20|800.6|800|800.6|800|800.6|800|800.6|800|212
1652790670000|2022-05-17 12:31:10|800.2|799.4|800|799.4|800.6|799.4|800|799.4|1045
1652790710000|2022-05-17 12:31:50|799.8|799|799.8|799|800|799.2|799.8|799|1097
1652790720000|2022-05-17 12:32:00|799.6|798.6|798.8|797.8|799.6|798.6|798|797|2979
1652790730000|2022-05-17 12:32:10||798||798||798||798|0
1652790740000|2022-05-17 12:32:20|799|798.2|800.4|799.6|800.6|799.6|799|798.2|1850
1652790750000|2022-05-17 12:32:30||799.4||799.6||799.6||799.4|0
1652790760000|2022-05-17 12:32:40|800.8|799.8|800.2|799.6|800.8|799.8|800.2|799.6|0
1652790780000|2022-05-17 12:33:00|801|799.8|800.2|799.6|801.2|800.2|800.2|799.6|916
1652790800000|2022-05-17 12:33:20|800.4|799.8|801.6|801|801.6|801|800.4|799.6|4800
1652790810000|2022-05-17 12:33:30|801.8|800.8|801.6|800.8|801.8|801|801.6|800.8|0
1652790820000|2022-05-17 12:33:40|802.4|801|802.4|801.4|802.4|802|802|801|698
1652790830000|2022-05-17 12:33:50|802.2|801.2|802.4|801.8|802.4|801.8|802.2|801.2|708
1652790840000|2022-05-17 12:34:00||801.6||801.6||801.6||801.4|0
1652790870000|2022-05-17 12:34:30|802.2|801.4|802|801.2|802.2|801.4|801.8|800.8|170
1652790950000|2022-05-17 12:35:50|801.8||802||802||801.8||32
1652790960000|2022-05-17 12:36:00|801.8||802||802||801.8||0
1652790990000|2022-05-17 12:36:30|801.8|800.8|801.4|800.8|801.8|801.2|801.4|800.6|372
1652791000000|2022-05-17 12:36:40|801.2|800.6|800.6|800.2|801.2|800.6|800.6|800.2|459
1652791010000|2022-05-17 12:36:50|800.8|800.4|801|800.2|801|800.6|800.8|800|321
1652791020000|2022-05-17 12:37:00|800.8|800|800.8|800|801|800.2|800.8|800|49
1652791050000|2022-05-17 12:37:30|800.6||800.6||800.6||800.6||0
1652791060000|2022-05-17 12:37:40|800.4|799.6|799|798.4|800.4|799.6|799|798.2|1614
1652791070000|2022-05-17 12:37:50|798.8|798.2|798.2|797.4|798.8|798.2|798.2|797.4|369
1652791080000|2022-05-17 12:38:00|798.6|797.6|800.8|799.6|801|800.2|798.6|797.4|4945
1652791090000|2022-05-17 12:38:10|801|799.8|801.2|800.6|801.2|800.6|801|799.8|1036
1652791100000|2022-05-17 12:38:20|801.4|800.8|801.8|801|802.2|801|801.4|800.8|300
1652791110000|2022-05-17 12:38:30|801.6|800.8|801.4|800.6|801.6|800.8|801|800.2|1327
1652791120000|2022-05-17 12:38:40|801.8|800.8|801.2|800.4|801.8|800.8|800.6|800|2566
1652791130000|2022-05-17 12:38:50|801.6||801.4||801.6||801.4||188
1652791140000|2022-05-17 12:39:00|801||801||801||801||0
1652791150000|2022-05-17 12:39:10||800.2||800.2||800.2||800.2|0
1652791160000|2022-05-17 12:39:20|800.8||801||801||800.8||0
1652791180000|2022-05-17 12:39:40|800.8||800.8||800.8||800.8||0
1652791190000|2022-05-17 12:39:50|800.6|800|800.6|800|800.6|800|800.2|800|719
1652791200000|2022-05-17 12:40:00|800.4|799.8|800|799.2|800.6|799.8|799.8|799|1196
1652791210000|2022-05-17 12:40:10|799.8|799|799.4|799|799.8|799|799.4|798.6|0
1652791220000|2022-05-17 12:40:20||798.8||798.8||798.8||798.8|0
1652791230000|2022-05-17 12:40:30||799||799||799||799|219
1652791240000|2022-05-17 12:40:40||798.8||798.8||798.8||798.8|202
1652791260000|2022-05-17 12:41:00|799.2|798.2|798.8|798|799.2|798.2|798.8|797.8|663
1652791270000|2022-05-17 12:41:10|799|798.4|800|799.4|800|799.8|799|798|6930
1652791280000|2022-05-17 12:41:20||799.6||799.6||799.6||799.4|28
1652791290000|2022-05-17 12:41:30|799.8|799.4|798.8|798|800|799.4|798.8|797.8|1851
1652791310000|2022-05-17 12:41:50|799.2|798.2|800|799.2|800|799.2|799.2|798|2533
1652791320000|2022-05-17 12:42:00|800.2|799.4|800.2|799.8|800.2|799.8|800.2|799.4|140
1652791330000|2022-05-17 12:42:10|800.8|800|801.2|800.4|801.2|800.4|800.8|800|40
1652791340000|2022-05-17 12:42:20|801|800.2|801|800.2|801.2|800.4|801|800.2|0
1652791350000|2022-05-17 12:42:30|801.2|800.4|800.8|800.4|801.2|800.4|800.8|800.4|0
1652791380000|2022-05-17 12:43:00||800.2||800.4||800.4||800.2|0
1652791400000|2022-05-17 12:43:20|801.4|800.6|801.2|800.8|801.4|800.8|801.2|800.6|25
1652791410000|2022-05-17 12:43:30|801|800.4|800.8|800.2|801|800.4|800.8|800|631
1652791420000|2022-05-17 12:43:40|801||801||801||801||0
1652791440000|2022-05-17 12:44:00|800.8|800|800.8|800|800.8|800|800.8|800|0
1652791470000|2022-05-17 12:44:30|800.6|799.6|800.2|799.8|800.6|799.8|800.2|799.6|1984
1652791480000|2022-05-17 12:44:40|800.8|800|800.8|800.4|800.8|800.6|800.6|800|1018
1652791490000|2022-05-17 12:44:50|801|800.6|801.2|800.8|801.2|800.8|801|800.4|1156
1652791500000|2022-05-17 12:45:00|801|800.6|801.2|800.6|801.2|800.6|801|800.4|345
1652791520000|2022-05-17 12:45:20||800.4||800.4||800.4||800.4|0
1652791550000|2022-05-17 12:45:50|801.4|801|801.8|801.2|802.2|801.4|801.4|801|896
1652791610000|2022-05-17 12:46:50|801.6|800.8|801.2|800.8|801.8|801.2|801.2|800.8|908
1652791630000|2022-05-17 12:47:10|801|800.4|801.2|800.2|801.2|800.4|801|800.2|274
1652791640000|2022-05-17 12:47:20|801|800.4|801|800.2|801|800.4|801|800.2|0
1652791650000|2022-05-17 12:47:30||800||800||800||800|0
1652791660000|2022-05-17 12:47:40||800.2||800||800.2||800|0
1652791680000|2022-05-17 12:48:00|800.8||800.6||801||800.6||0
1652791700000|2022-05-17 12:48:20||800.2||800||800.2||800|0
1652791770000|2022-05-17 12:49:30|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|496
1652791780000|2022-05-17 12:49:40|800.6||800.6||800.6||800.6||0
1652791820000|2022-05-17 12:50:20|800.4|800|800.6|800.4|800.8|800.4|800.2|800|1258
1652791830000|2022-05-17 12:50:30||800.2||800.2||800.2||800.2|45
1652791860000|2022-05-17 12:51:00|800.4|800|800.4|799.4|800.6|800|800.4|799.4|21104
1652791870000|2022-05-17 12:51:10|800.2||800||800.2||800||0
1652791880000|2022-05-17 12:51:20|799.8|799|799.8|799|799.8|799|799.8|799|498
1652791890000|2022-05-17 12:51:30|799.6|799.2|800|799.4|800|799.8|799.6|799.2|1338
1652791900000|2022-05-17 12:51:40||799.2||799||799.4||799|0
1652791910000|2022-05-17 12:51:50|799.8|799.2|799.8|798.8|799.8|799.2|799.8|798.8|0
1652791920000|2022-05-17 12:52:00|799.6|798.6|799.6|798.6|799.6|798.6|799.6|798.6|0
1652791930000|2022-05-17 12:52:10|799.8|798.8|799.8|798.8|799.8|798.8|799.8|798.8|0
1652791940000|2022-05-17 12:52:20||799||799.2||799.2||799|1
1652791960000|2022-05-17 12:52:40|800|799.4|800.6|799.8|800.6|800|800|799.4|421
1652791970000|2022-05-17 12:52:50|800.2|799.4|800.2|799.4|800.2|799.4|800.2|799.4|0
1652791980000|2022-05-17 12:53:00||799.2||799.2||799.2||799.2|512
1652791990000|2022-05-17 12:53:10||799.6||799.6||799.6||799.6|0
1652792020000|2022-05-17 12:53:40||799.8||799.8||799.8||799.6|0
1652792070000|2022-05-17 12:54:30|800.6|800|800.6|800.2|800.6|800.2|800.6|799.8|685
1652792100000|2022-05-17 12:55:00|801|800.4|801.2|800.6|801.2|800.6|801|800.2|223
1652792110000|2022-05-17 12:55:10|801|800.4|801|800.4|801|800.4|800.8|800.4|183
1652792120000|2022-05-17 12:55:20|800.8|800.2|800.8|800.2|800.8|800.2|800.6|799.8|40
1652792150000|2022-05-17 12:55:50|801|800.4|801|800.4|801.2|800.8|800.8|800.2|2164
1652792160000|2022-05-17 12:56:00|800.8|800.2|800.2|799.4|800.8|800.2|800.2|799.4|81
1652792170000|2022-05-17 12:56:10|800|799.2|800|799.4|800|799.4|800|799.2|0
1652792210000|2022-05-17 12:56:50|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|162
1652792240000|2022-05-17 12:57:20|799.6|799|799.4|799|799.6|799|799.2|799|2981
1652792280000|2022-05-17 12:58:00|||||||||2355
1652792290000|2022-05-17 12:58:10|799.8|799.2|799.4|799|799.8|799.4|799.4|799|788
1652792300000|2022-05-17 12:58:20|799.2|798.8|799.4|798.8|799.4|799|799|798.2|2961
1652792310000|2022-05-17 12:58:30|799.8|799|800|799.2|800|799.6|799.6|799|360
1652792320000|2022-05-17 12:58:40|800.2|799.4|800.2|799.6|800.2|799.6|800.2|799.4|407
1652792330000|2022-05-17 12:58:50|800.4|799.4|800.4|799.6|800.6|800|800.4|799.4|201
1652792340000|2022-05-17 12:59:00|800.2|799.8|800.2|799.4|800.2|799.8|800.2|799.4|4908
1652792350000|2022-05-17 12:59:10||799.2||799.4||799.4||799.2|0
1652792360000|2022-05-17 12:59:20|800|799.2|799.6|798.8|800|799.2|799.6|798.8|559
1652792370000|2022-05-17 12:59:30|||||||||2775
1652792380000|2022-05-17 12:59:40|800|799|800|799.4|800|799.4|800|799|350
1652792400000|2022-05-17 13:00:00||799.2||799.2||799.2||799|60
1652792410000|2022-05-17 13:00:10||799||799.2||799.2||799|0
1652792420000|2022-05-17 13:00:20||799||799||799||799|0
1652792430000|2022-05-17 13:00:30|799.8|798.8|799.4|798.6|799.8|799|799|798.4|9118
1652792440000|2022-05-17 13:00:40|799.6|798.8|800.2|799.6|800.4|799.8|799.6|798.8|1615
1652792450000|2022-05-17 13:00:50|800|799.4|800|799.4|800.2|799.4|800|799.4|0
1652792460000|2022-05-17 13:01:00|800.2||800.2||800.2||800.2||313
1652792470000|2022-05-17 13:01:10||799.6||799.6||799.6||799.6|0
1652792480000|2022-05-17 13:01:20|800.6|799.8|800.6|799.8|800.6|800|800.4|799.8|443
1652792490000|2022-05-17 13:01:30|800.8|800|801|800.4|801|800.4|800.8|800|593
1652792500000|2022-05-17 13:01:40||800.6||800.6||800.6||800.6|0
1652792540000|2022-05-17 13:02:20|800.8|800.2|800.4|799.8|801|800.2|800|799.6|1334
1652792590000|2022-05-17 13:03:10|800.6|800|800.6|800|800.8|800.2|800.6|799.8|400
1652792610000|2022-05-17 13:03:30|800.4|799.8|800.4|799.8|800.4|799.8|800|799.8|663
1652792650000|2022-05-17 13:04:10|800.2|799.4|800|799.4|800.2|799.4|800|799.4|1410
1652792680000|2022-05-17 13:04:40|||||||||27
1652792730000|2022-05-17 13:05:30|||||||||707
1652792740000|2022-05-17 13:05:40|799.8|799|799.8|799|799.8|799.4|799.4|798.8|616
1652792760000|2022-05-17 13:06:00|799.6||799.6||799.6||799.6||0
1652792790000|2022-05-17 13:06:30|799.4|799.2|799.6|799|799.6|799.2|799.2|799|1281
1652792810000|2022-05-17 13:06:50|799.4|798.8|797.8|796.8|799.6|798.8|797.8|796.6|15542
1652792820000|2022-05-17 13:07:00|798|797|799|798.2|799|798.6|798|797|5707
1652792830000|2022-05-17 13:07:10|799.2|798.4|799.6|799|800|799.8|799|798.4|5542
1652792840000|2022-05-17 13:07:20|799.8|799.2|798.4|798.2|800|799.2|798.4|798.2|6694
1652792850000|2022-05-17 13:07:30|798.6|798.4|799.4|798.8|799.4|798.8|798.4|798.2|3202
1652792860000|2022-05-17 13:07:40|799.6|799|800.2|799.2|800.2|799.2|799.4|798.8|864
1652792870000|2022-05-17 13:07:50|800|799.4|800.2|799.4|800.2|799.4|800|799.4|0
1652792930000|2022-05-17 13:08:50|800.6|799.6|801|800.2|801|800.2|800.2|799.6|1005
1652792940000|2022-05-17 13:09:00|800.8|800|801|800.2|801|800.2|800.8|800|0
1652793000000|2022-05-17 13:10:00|800.8||800.8||800.8||800.8||500
1652793020000|2022-05-17 13:10:20||800.4||800.4||800.6||800.4|282
1652793030000|2022-05-17 13:10:30||800.2||800.2||800.2||800.2|3
1652793110000|2022-05-17 13:11:50||800.4||800.4||800.4||800.4|648
1652793160000|2022-05-17 13:12:40|801|800.6|800.8|800.4|801.4|800.8|800.8|800.2|1931
1652793170000|2022-05-17 13:12:50||800.2||800.2||800.2||800.2|10
1652793260000|2022-05-17 13:14:20|800.6|800|800|799.4|800.6|800.2|800|799.2|5098
1652793270000|2022-05-17 13:14:30|800.2|799.6|800.6|800|801|800.2|800.2|799.6|2174
1652793320000|2022-05-17 13:15:20|800.4||800.4||800.6||800.4||3072
1652793330000|2022-05-17 13:15:30|||||||||180
1652793340000|2022-05-17 13:15:40|||||||||224
1652793370000|2022-05-17 13:16:10|800.2|799.8|800.2|800|800.2|800|800.2|799.6|1099
1652793380000|2022-05-17 13:16:20|800.4|800.2|800.4|800|800.4|800.2|800.2|800|889
1652793420000|2022-05-17 13:17:00|801|800.2|801|800.6|801.4|800.6|800.6|800.2|1413
1652793440000|2022-05-17 13:17:20|800.8|800.4|800.4|800|800.8|800.4|800.4|800|455
1652793450000|2022-05-17 13:17:30|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800|111
1652793540000|2022-05-17 13:19:00|801.2|800.4|801|800.2|801.2|800.8|801|800.2|1892
1652793550000|2022-05-17 13:19:10||800.4||800.6||800.6||800.4|268
1652793560000|2022-05-17 13:19:20|801.6|800.8|801.2|800.6|801.6|801|801.2|800.6|366
1652793570000|2022-05-17 13:19:30|801|800.4|800.6|800|801|800.4|800.6|800|1209
1652793580000|2022-05-17 13:19:40||800.2||800.2||800.2||800.2|410
1652793590000|2022-05-17 13:19:50||800||800||800||800|135
1652793610000|2022-05-17 13:20:10|800.4||800.4||800.4||800.4||179
1652793640000|2022-05-17 13:20:40|800.6|800.2|800.6|800.2|800.6|800.2|800.6|800|657
1652793660000|2022-05-17 13:21:00|800.4|800|800.4|800|800.4|800|800.4|800|115
1652793670000|2022-05-17 13:21:10|800.2|799.8|800|799.6|800.2|799.8|799.8|799.6|1669
1652793690000|2022-05-17 13:21:30|799.8|799.4|799.2|798.8|800|799.4|799.2|798.8|2642
1652793700000|2022-05-17 13:21:40|||||||||1170
1652793720000|2022-05-17 13:22:00|799|798.6|798.8|798|799|798.6|798.6|798|2547
1652793730000|2022-05-17 13:22:10||798.2||798.2||798.2||798.2|87
1652793750000|2022-05-17 13:22:30|799|798.4|799.6|799.2|799.8|799.4|799|798.4|4798
1652793760000|2022-05-17 13:22:40|799.4|799|799.2|799|799.4|799|799.2|799|429
1652793770000|2022-05-17 13:22:50|799.6|799.2|799.8|799|800|799.2|799.2|799|556
1652793780000|2022-05-17 13:23:00|799.6||799.6||799.8||799.6||684
1652793790000|2022-05-17 13:23:10|799.8|799.2|800|799.4|800|799.4|799.8|799|0
1652793800000|2022-05-17 13:23:20|800.4|799.6|800|799.4|800.6|800|800|799.4|359
1652793810000|2022-05-17 13:23:30||799.6||799.6||799.6||799.6|0
1652793890000|2022-05-17 13:24:50|800.2|799.8|800.4|800|800.4|800.2|800.2|799.6|1609
1652793950000|2022-05-17 13:25:50|800.2|799.8|801.2|800.6|801.4|800.6|800.2|799.8|6931
1652793970000|2022-05-17 13:26:10|801.4|800.8|802|801.2|802|801.4|801.4|800.8|933
1652793980000|2022-05-17 13:26:20|801.8||801.8||801.8||801.8||0
1652794060000|2022-05-17 13:27:40|802|801.4|802|801.6|802|801.6|802|801.4|806
1652794080000|2022-05-17 13:28:00|801.8|801.4|801.8|801.2|801.8|801.4|801.8|801.2|0
1652794090000|2022-05-17 13:28:10|802||801.8||802||801.8||0
1652794150000|2022-05-17 13:29:10|801.6||801.6||801.8||801.6||1211
1652794190000|2022-05-17 13:29:50|801.4|801|800.6|800|801.6|801|800.6|800|2181
1652794200000|2022-05-17 13:30:00|800.8|800.2|800.8|800.4|800.8|800.6|800.8|800|436
1652794210000|2022-05-17 13:30:10||800.2||800.2||800.2||800.2|0
1652794230000|2022-05-17 13:30:30|800.6||800.6||800.6||800.6||0
1652794240000|2022-05-17 13:30:40|800.4|800|800.8|800.2|801.2|800.6|800.2|800|4041
1652794250000|2022-05-17 13:30:50||800||800||800||800|0
1652794260000|2022-05-17 13:31:00|801|800.2|800.8|800.2|801|800.6|800.8|800|1993
1652794270000|2022-05-17 13:31:10|800.6|800|800.6|800|800.6|800|800.6|800|0
1652794290000|2022-05-17 13:31:30|800.8|800.2|801|800.2|801|800.6|800.8|800.2|1213
1652794300000|2022-05-17 13:31:40|800.8|800.4|800.4|799.8|801|800.6|800.2|799.8|3030
1652794320000|2022-05-17 13:32:00|800.6|800|800.4|799.8|800.8|800.2|800.4|799.8|2094
1652794330000|2022-05-17 13:32:10|800.8|800|801.2|800.8|801.4|801|800.8|800|3116
1652794340000|2022-05-17 13:32:20|801.6|801|801.2|800.4|802.2|801.6|801|800.4|4769
1652794350000|2022-05-17 13:32:30|801|800.6|801.4|800.8|801.4|801|801|800.6|411
1652794360000|2022-05-17 13:32:40||800.6||800.8||800.8||800.6|0
1652794370000|2022-05-17 13:32:50||801||801.2||801.2||801|587
1652794380000|2022-05-17 13:33:00|801.8|801|803.2|802.4|803.2|802.6|801.8|801|1705
1652794390000|2022-05-17 13:33:10|803||803||803.2||803||0
1652794410000|2022-05-17 13:33:30|803.2|802.6|803.2|802.6|803.2|802.6|803|802.6|0
1652794450000|2022-05-17 13:34:10|803.6|802.8|804.2|803.4|804.4|803.6|803.6|802.8|1348
1652794470000|2022-05-17 13:34:30|||||||||2
1652794500000|2022-05-17 13:35:00|804.6|803.6|804|803.4|804.8|804.2|803.8|803.4|2436
1652794510000|2022-05-17 13:35:10|803.8|803|803.4|803|803.8|803|803.2|802.8|291
1652794530000|2022-05-17 13:35:30|804|803.2|803.6|803|804|803.2|803.6|803|31
1652794540000|2022-05-17 13:35:40|804|803.2|804.8|804|804.8|804|804|803.2|1011
1652794550000|2022-05-17 13:35:50|804.6|803.8|804.2|803.4|804.6|803.8|804.2|803.4|502
1652794560000|2022-05-17 13:36:00|804|803.2|804.2|803.6|804.2|803.6|803.8|803.2|250
1652794570000|2022-05-17 13:36:10|804|803.2|804|803.2|804|803.2|804|803.2|0
1652794580000|2022-05-17 13:36:20|803.8|803|804|803.2|804.2|803.2|803.8|803|0
1652794590000|2022-05-17 13:36:30|803.8|803|803.6|803|803.8|803|803.6|803|0
1652794600000|2022-05-17 13:36:40|803.4|802.6|802.4|801.8|803.4|802.6|802.4|801.6|1527
1652794610000|2022-05-17 13:36:50|802.2|801.6|802.2|801.4|802.2|801.6|802.2|801.4|0
1652794620000|2022-05-17 13:37:00|802|801.2|802.2|801.2|802.2|801.2|802|801.2|0
1652794630000|2022-05-17 13:37:10|802|801|801.2|800.8|802|801|801.2|800.8|0
1652794640000|2022-05-17 13:37:20|801.6|801|801.6|801|801.6|801|801.6|801|584
1652794660000|2022-05-17 13:37:40|801.4|800.8|801.2|800.8|801.4|800.8|801.2|800.8|5
1652794670000|2022-05-17 13:37:50|801|800.6|800.4|799.8|801|800.6|799.8|799.6|3565
1652794680000|2022-05-17 13:38:00|800.2|799.6|800|799.6|800.2|799.6|800|799.6|1955
1652794700000|2022-05-17 13:38:20|800.2|799.8|800.2|799.8|800.2|799.8|800|799.8|1156
1652794710000|2022-05-17 13:38:30|800.8|800|800.6|800|800.8|800.4|800.2|799.8|1391
1652794720000|2022-05-17 13:38:40|800.8|800.2|800.8|800.2|800.8|800.4|800.8|800|408
1652794730000|2022-05-17 13:38:50|801.2|800.4|801.4|800.6|802|801.4|801.2|800.4|1220
1652794740000|2022-05-17 13:39:00|801.6|800.8|802|801.2|802.2|801.2|801.6|800.8|193
1652794760000|2022-05-17 13:39:20|802.2|801.4|802.4|801.6|802.4|801.6|802.2|801.4|75
1652794790000|2022-05-17 13:39:50|802.2|801.4|802|801.4|802.2|801.4|802|801.4|172
1652794810000|2022-05-17 13:40:10|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|325
1652794820000|2022-05-17 13:40:20|802|801.8|802|801.4|802|801.8|802|801.4|61
1652794840000|2022-05-17 13:40:40|801.8||802||802||801.8||444
1652794850000|2022-05-17 13:40:50|801.8|801.2|801|800.4|801.8|801.2|801|800.2|1068
1652794870000|2022-05-17 13:41:10|800.8|800.2|800.6|800|800.8|800.2|800.6|800|862
1652794890000|2022-05-17 13:41:30|801|800.2|801|800.2|801|800.8|800.4|800|3225
1652794920000|2022-05-17 13:42:00||800.4||800.4||800.4||800.2|0
1652794940000|2022-05-17 13:42:20|801.4|800.6|801.2|800.4|801.4|800.8|801|800.4|603
1652794950000|2022-05-17 13:42:30|801.4|800.6|801.6|801|801.6|801|801.4|800.6|649
1652794960000|2022-05-17 13:42:40|801.8|801.2|801.2|800.6|801.8|801.4|801.2|800.6|1442
1652794970000|2022-05-17 13:42:50|801|800.2|800.4|799.8|801|800.4|800|799.8|7101
1652794980000|2022-05-17 13:43:00||800||799.8||800||799.8|895
1652794990000|2022-05-17 13:43:10|800.6|800|800.8|800.4|801.4|800.6|800.6|800|1373
1652795000000|2022-05-17 13:43:20|800.6|800.2|800.8|800|800.8|800.2|800.2|799.8|1557
1652795010000|2022-05-17 13:43:30|800.6||800.4||800.6||800.4||0
1652795030000|2022-05-17 13:43:50|800.2|799.8|800|799.4|800.2|799.8|799.6|799.4|3339
1652795040000|2022-05-17 13:44:00|800.2||800||800.2||800||0
1652795060000|2022-05-17 13:44:20|799.8|798.8|799.8|799|799.8|799.4|799.4|798.6|688
1652795070000|2022-05-17 13:44:30|799.6|799.2|799.4|799|799.6|799.2|799.4|799|3043
1652795080000|2022-05-17 13:44:40|799.6|799.2|800.8|800.2|800.8|800.2|799.6|799.2|3310
1652795090000|2022-05-17 13:44:50|800.6|800|799.4|799|800.6|800|799.4|799|14191
1652795100000|2022-05-17 13:45:00|799.6|798.6|799.8|799.2|800|799.4|798.8|798.2|8628
1652795110000|2022-05-17 13:45:10|800|799.4|799.8|799|800|799.4|799.6|799|1444
1652795120000|2022-05-17 13:45:20|799.6|799.2|800.8|800|800.8|800|799.6|799.2|2972
1652795130000|2022-05-17 13:45:30|801|800.2|800.2|799.6|801|800.4|800.2|799.6|1650
1652795140000|2022-05-17 13:45:40|800|799.8|800|799|800.2|799.8|800|799|1032
1652795150000|2022-05-17 13:45:50|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1652795160000|2022-05-17 13:46:00|799.6|799|799.6|798.8|799.8|799|799|798.8|4849
1652795170000|2022-05-17 13:46:10|799.4||799.4||799.6||799.4||684
1652795180000|2022-05-17 13:46:20|799.2|798.6|799.2|798.4|799.4|798.8|798.8|798.4|6903
1652795190000|2022-05-17 13:46:30|799.4|798.6|799.4|798.8|799.4|798.8|799.2|798.6|1495
1652795200000|2022-05-17 13:46:40|799.2|798.6|799.2|798.8|799.2|798.8|799|798.6|1058
1652795210000|2022-05-17 13:46:50|799.4||799.4||799.4||799.4||686
1652795220000|2022-05-17 13:47:00||799||799||799||798.8|0
1652795230000|2022-05-17 13:47:10|800|799.2|799.4|799|800|799.6|799.4|799|3640
1652795240000|2022-05-17 13:47:20|799.2|798.8|799|798.6|799.4|798.8|799|798.6|1328
1652795260000|2022-05-17 13:47:40|799.2|798.8|799.2|798.8|799.4|799|799|798.6|7055
1652795270000|2022-05-17 13:47:50|799|799|799|798.6|799.2|799|798.8|798.6|3115
1652795280000|2022-05-17 13:48:00|798.8|798.8|799.2|798.6|799.2|799|798.8|798.6|6256
1652795290000|2022-05-17 13:48:10|799|798.4|799.2|798.6|799.2|798.6|798.8|798.4|8380
1652795300000|2022-05-17 13:48:20|799||799||799||799||0
1652795310000|2022-05-17 13:48:30|799.2|798.8|799.6|798.8|799.6|799|799.2|798.6|1400
1652795320000|2022-05-17 13:48:40|799.8|799|799.6|799.2|799.8|799.4|799.6|799|654
1652795330000|2022-05-17 13:48:50|799.8|799.4|800|799.6|800|799.6|799.6|799.2|1546
1652795340000|2022-05-17 13:49:00|800.4|799.8|800.2|799.6|800.8|800|799.8|799.6|3681
1652795350000|2022-05-17 13:49:10|800|799.4|799.4|798.8|800|799.4|799.2|798.8|5111
1652795360000|2022-05-17 13:49:20|799.6||799.4||799.6||799.4||0
1652795370000|2022-05-17 13:49:30|799.2|798.6|799.4|799|799.6|799|798.8|798.2|4004
1652795380000|2022-05-17 13:49:40|799.2|798.8|799.2|798.8|799.2|798.8|799.2|798.6|0
1652795390000|2022-05-17 13:49:50|799|798.6|799|798.6|799|798.6|799|798.6|0
1652795400000|2022-05-17 13:50:00|799.2|798.8|799.2|798.8|799.2|798.8|799.2|798.8|0
1652795420000|2022-05-17 13:50:20|799|798.6|798.8|798|799.2|798.6|798.6|798|3655
1652795430000|2022-05-17 13:50:30|799|798.2|798.8|798.4|799|798.4|798.8|798.2|544
1652795440000|2022-05-17 13:50:40|799.2|798.6|799.2|798.4|799.2|798.6|798.8|798.4|808
1652795450000|2022-05-17 13:50:50|799|798.2|798.4|798|799|798.2|798.4|798|2932
1652795460000|2022-05-17 13:51:00|798.8|798.2|798.8|798.4|799|798.4|798.4|798.2|945
1652795470000|2022-05-17 13:51:10|799|798.6|799.4|798.8|799.6|798.8|799|798.4|1178
1652795480000|2022-05-17 13:51:20|799.6|799|799.6|799|799.6|799.2|799.4|799|139
1652795520000|2022-05-17 13:52:00|799.4|798.8|799.4|799|799.6|799|799.2|798.8|5017
1652795530000|2022-05-17 13:52:10|799.2|798.8|798.4|798|799.2|798.8|798.4|798|14766
1652795540000|2022-05-17 13:52:20|798.6|798.2|799.2|798.6|799.2|799|798.6|798.2|2222
1652795550000|2022-05-17 13:52:30|799.4|798.8|799.8|799.4|799.8|799.4|799.4|798.8|1461
1652795560000|2022-05-17 13:52:40|800|799.6|799.8|799.4|800.2|799.8|799.8|799.4|7296
1652795570000|2022-05-17 13:52:50|800|799.6|800.4|799.8|800.6|800|800|799.4|2056
1652795580000|2022-05-17 13:53:00|800.2|799.6|800|799.6|800.2|799.6|800|799.6|263
1652795590000|2022-05-17 13:53:10|800.2||800.2||800.2||800.2||0
1652795600000|2022-05-17 13:53:20|||||||||4
1652795610000|2022-05-17 13:53:30|800.4|799.8|800.4|800|800.4|800|800.4|799.8|120
1652795620000|2022-05-17 13:53:40|||||||||368
1652795630000|2022-05-17 13:53:50|800.2|800.2|800.4|800.2|800.4|800.2|800.2|800.2|470
1652795640000|2022-05-17 13:54:00|800.6|800.4|800.6|800|801.2|800.4|800.6|800|998
1652795650000|2022-05-17 13:54:10|800.4|799.8|800.4|799.8|800.4|799.8|800.2|799.8|1410
1652795680000|2022-05-17 13:54:40|800.8|800|800.8|800.4|800.8|800.4|800.8|800|633
1652795720000|2022-05-17 13:55:20|800.6|800.2|800.6|800.2|800.6|800.2|800.6|800.2|385
1652795730000|2022-05-17 13:55:30|800.4|800|800.6|800.2|800.6|800.2|800|799.8|2947
1652795750000|2022-05-17 13:55:50|800.8|800.4|800.8|800.2|800.8|800.4|800.8|800.2|535
1652795780000|2022-05-17 13:56:20|800.6|800|799.8|799.4|800.6|800|799.8|799.4|3229
1652795790000|2022-05-17 13:56:30|800|799.8|800|799.6|800.2|799.8|800|799.6|400
1652795800000|2022-05-17 13:56:40|799.8|799.4|799.8|799.2|799.8|799.4|799.6|799|434
1652795810000|2022-05-17 13:56:50|799.6|799.4|800.8|800.2|800.8|800.2|799.2|798.4|9988
1652795820000|2022-05-17 13:57:00|800.6|800|799|798.2|800.6|800.2|799|798|12709
1652795830000|2022-05-17 13:57:10||798.4||798.4||798.6||798.4|0
1652795840000|2022-05-17 13:57:20||798.6||798.6||798.6||798.4|0
1652795850000|2022-05-17 13:57:30|798.8|798.4|799.2|798.6|799.2|799|798.6|798.4|20030
1652795860000|2022-05-17 13:57:40|799||799||799||799||0
1652795880000|2022-05-17 13:58:00|||||||||910
1652795890000|2022-05-17 13:58:10|798.8|798.4|798.8|798.4|798.8|798.6|798.8|798.2|4435
1652795900000|2022-05-17 13:58:20|||||||||95
1652795910000|2022-05-17 13:58:30|798.6|798.2|798.8|798.4|798.8|798.4|798.6|798.2|11237
1652795920000|2022-05-17 13:58:40|799|798.6|800|799.4|800|799.4|799|798.4|7164
1652795930000|2022-05-17 13:58:50|799.8|799.2|799.2|798.8|799.8|799.2|798.8|798.4|5500
1652795940000|2022-05-17 13:59:00|799.4|799|799.4|799|799.4|799|799.4|798.8|2131
1652795950000|2022-05-17 13:59:10|799.8|799.2|799.8|799.2|799.8|799.2|799.6|799.2|3086
1652795960000|2022-05-17 13:59:20|799.6|799.4|799.6|799.2|799.6|799.4|799.4|799|8310
1652795970000|2022-05-17 13:59:30|799.8|799.4|800.6|799.8|800.6|799.8|799.8|799.2|2998
1652795980000|2022-05-17 13:59:40|800.4|799.6|799.8|798.8|800.4|799.6|799.2|798.6|6288
1652795990000|2022-05-17 13:59:50|800.2|799|800.4|799.6|800.4|799.6|800|799|3511
1652796000000|2022-05-17 14:00:00||799.8||799.8||799.8||799.8|1284
1652796010000|2022-05-17 14:00:10|800|799.6|800.2|799.6|800.4|799.6|800|799.6|1957
1652796030000|2022-05-17 14:00:30||799.8||799.8||799.8||799.8|0
1652796040000|2022-05-17 14:00:40|800.6|800|800.6|800|800.6|800|800.6|800|1062
1652796120000|2022-05-17 14:02:00|800.4|799.8|799.2|799|800.4|799.8|799.2|799|7231
1652796130000|2022-05-17 14:02:10|799|798.6|799|798.4|799|798.6|798.6|798.4|3487
1652796140000|2022-05-17 14:02:20|798.8|798.2|799.8|799|799.8|799.2|798.6|798.2|5331
1652796150000|2022-05-17 14:02:30|800|799.2|800.4|799.8|800.4|799.8|800|799.2|453
1652796160000|2022-05-17 14:02:40|800.2|799.6|800|799.2|800.2|799.6|800|799.2|431
1652796180000|2022-05-17 14:03:00|799.8|799.4|799.6|799|799.8|799.4|799.2|798.8|5442
1652796200000|2022-05-17 14:03:20|799.4|798.8|798.8|798.6|799.4|798.8|798.6|798.4|4902
1652796210000|2022-05-17 14:03:30|799|798.8|799.2|798.8|799.2|798.8|798.8|798.6|378
1652796220000|2022-05-17 14:03:40|||||||||750
1652796230000|2022-05-17 14:03:50|799.6|799|800.4|799.8|800.4|799.8|799.6|798.8|3340
1652796240000|2022-05-17 14:04:00||800||799.8||800||799.8|0
1652796250000|2022-05-17 14:04:10|800.8|800|800.6|800|800.8|800.4|800.4|800|2036
1652796260000|2022-05-17 14:04:20|||||||||1500
1652796270000|2022-05-17 14:04:30|800.4|799.8|800.2|799.8|800.4|800|800.2|799.6|1764
1652796280000|2022-05-17 14:04:40|800|800|800.6|800.2|800.6|800.2|800|800|618
1652796290000|2022-05-17 14:04:50|800.4|800|800.4|800|800.4|800|800.2|799.8|1796
1652796320000|2022-05-17 14:05:20|800.2|799.8|799.6|799|800.2|800|799.6|798.8|1586
1652796340000|2022-05-17 14:05:40|799.4|798.6|799.6|798.8|799.6|799|799|798.4|4225
1652796350000|2022-05-17 14:05:50|800.2|799|799.8|799.2|800.4|799.8|799.6|799|1992
1652796360000|2022-05-17 14:06:00|799.6|798.8|799.6|798.8|799.6|798.8|799.6|798.8|337
1652796370000|2022-05-17 14:06:10|799.4||799.4||799.4||799.4||887
1652796400000|2022-05-17 14:06:40|799.6|799|799.8|799.4|799.8|799.6|799.6|799|5701
1652796410000|2022-05-17 14:06:50|799.6|799.2|799.6|799.2|799.8|799.4|799.4|798.8|5709
1652796420000|2022-05-17 14:07:00|799.8|799.4|799.8|799|800|799.8|799.6|799|2339
1652796430000|2022-05-17 14:07:10|799.6|799.2|799.8|799.6|799.8|799.6|799.6|799|765
1652796440000|2022-05-17 14:07:20|799.6|799.4|799.6|799.4|799.6|799.4|799.4|799.2|4306
1652796450000|2022-05-17 14:07:30|799.4|799.2|799.4|798.8|799.4|799.2|799|798.6|6410
1652796460000|2022-05-17 14:07:40|799.6|799|800.2|799.4|800.2|799.8|799.4|798.8|5267
1652796470000|2022-05-17 14:07:50|800|799.6|799.8|799.2|800.2|799.8|799.2|798.8|7175
1652796480000|2022-05-17 14:08:00|799.6|799|799|798.8|799.6|799|799|798.8|2925
1652796490000|2022-05-17 14:08:10|799.2|798.4|799.4|799|799.4|799|798.8|798.4|1543
1652796500000|2022-05-17 14:08:20||799.2||799||799.2||799|205
1652796510000|2022-05-17 14:08:30|799.2|798.8|799.4|798.8|799.4|799|799|798.8|1198
1652796530000|2022-05-17 14:08:50||798.6||798.6||798.6||798.6|0
1652796540000|2022-05-17 14:09:00||798.8||798.8||798.8||798.8|0
1652796560000|2022-05-17 14:09:20|799.2|798.6|799|798.6|799.4|798.6|798.6|798.2|19788
1652796580000|2022-05-17 14:09:40|799.2|798.8|799.2|798.8|799.2|799|799|798.6|3284
1652796590000|2022-05-17 14:09:50|799.4|799|799.4|799|799.4|799.2|799.4|798.8|1918
1652796600000|2022-05-17 14:10:00|799.2|799.2|799.8|799.4|799.8|799.4|799.2|799.2|2718
1652796610000|2022-05-17 14:10:10|800|799.6|799.8|799.4|800|799.8|799.6|799.4|2188
1652796620000|2022-05-17 14:10:20|799.6|799.6|799.4|799.2|799.8|799.6|799.4|799.2|1719
1652796630000|2022-05-17 14:10:30|799.6|799.4|799.6|799.2|799.8|799.6|799.6|799.2|3642
1652796640000|2022-05-17 14:10:40|799.4|799.4|799.2|799|799.8|799.4|799.2|799|19291
1652796650000|2022-05-17 14:10:50|799.4|799.2|799.4|798.8|799.4|799.2|798.8|798.6|7168
1652796660000|2022-05-17 14:11:00|799.6|799|799.2|798.6|800|799.6|799.2|798.6|3374
1652796670000|2022-05-17 14:11:10|799.6|798.8|800|799.4|800|799.6|799.6|798.8|754
1652796680000|2022-05-17 14:11:20|799.8|799.6|800|799.4|800.2|800|799.6|799.4|6899
1652796690000|2022-05-17 14:11:30|800.2|799.6|798.4|797.6|800.2|799.8|798.2|797.4|21496
1652796700000|2022-05-17 14:11:40|798.2|797.8|799.2|798.4|799.6|799.2|798.2|797.8|4841
1652796710000|2022-05-17 14:11:50|799|798.6|799.2|798.6|799.2|798.6|799|798.6|1299
1652796720000|2022-05-17 14:12:00|799.4|798.8|799.6|798.8|799.6|799|798.8|798.2|4831
1652796730000|2022-05-17 14:12:10|799.4|799|799.6|799|799.6|799.2|799.4|798.8|2398
1652796740000|2022-05-17 14:12:20|799.4|799.2|800|799.4|800.4|799.8|799.4|798.8|7781
1652796750000|2022-05-17 14:12:30|799.8|799.6|799.8|799.2|799.8|799.6|799.2|798.8|14456
1652796760000|2022-05-17 14:12:40|799.6||799.4||799.6||799.4||1389
1652796770000|2022-05-17 14:12:50||798.8||798.8||798.8||798.8|200
1652796780000|2022-05-17 14:13:00|799.2||799.4||799.4||799.2||12
1652796790000|2022-05-17 14:13:10|799.2||799.4||799.4||799.2||122
1652796800000|2022-05-17 14:13:20|799.2|798.6|799.2|798.8|799.2|798.8|799.2|798.6|322
1652796820000|2022-05-17 14:13:40|799.4|799|800|799.6|800|799.6|799.4|799|1506
1652796830000|2022-05-17 14:13:50|800.2|799.8|800.6|800|800.8|800.2|800.2|799.8|690
1652796840000|2022-05-17 14:14:00|800.8||800.4||800.8||800.4||17
1652796870000|2022-05-17 14:14:30|800.2|800.2|799.8|799.6|800.2|800.2|799.8|799.6|3978
1652796880000|2022-05-17 14:14:40|||||||||882
1652796890000|2022-05-17 14:14:50|800|799.8|800.6|800.2|800.6|800.2|799.8|799.6|2881
1652796900000|2022-05-17 14:15:00|800.4|800|800|799.6|800.4|800|800|799.6|2397
1652796940000|2022-05-17 14:15:40|||||||||2898
1652796950000|2022-05-17 14:15:50|800.4|799.8|800.6|800.2|800.8|800.2|800|799.8|3731
1652796980000|2022-05-17 14:16:20|800.8|800.4|801.2|800.6|801.2|800.8|800.8|800.4|958
1652796990000|2022-05-17 14:16:30|801.4|800.4|801|800.6|801.4|800.6|800.8|800.4|957
1652797000000|2022-05-17 14:16:40|800.8|800|800.6|800|800.8|800.2|800.6|800|2497
1652797010000|2022-05-17 14:16:50|800.4|800.2|800.6|800.2|800.6|800.2|800.4|800.2|16
1652797030000|2022-05-17 14:17:10|800.8|800.4|801|800.6|801|800.6|800.8|800.4|1247
1652797040000|2022-05-17 14:17:20|801.8|800.8|801.4|801|801.8|801.2|801.4|800.8|1310
1652797050000|2022-05-17 14:17:30|801.2|800.8|801.4|800.6|801.4|800.8|801|800.4|4055
1652797070000|2022-05-17 14:17:50||800.4||800.6||800.6||800.4|0
1652797110000|2022-05-17 14:18:30||800.8||800.8||801||800.8|225
1652797120000|2022-05-17 14:18:40|801.6|801|802.2|802|802.2|802|801.4|801|4414
1652797130000|2022-05-17 14:18:50|802|801.8|802|801.2|802|801.8|802|801.2|797
1652797140000|2022-05-17 14:19:00|801.8||801.8||801.8||801.8||0
1652797150000|2022-05-17 14:19:10|801.6|801|801.6|800.8|801.6|801|801.6|800.8|109
1652797160000|2022-05-17 14:19:20||800.6||800.6||800.8||800.6|0
1652797170000|2022-05-17 14:19:30|801.4|800.4|800.6|800.2|801.4|800.4|800.6|800.2|3258
1652797190000|2022-05-17 14:19:50|||||||||1500
1652797200000|2022-05-17 14:20:00|800.4|800|800.8|800.6|800.8|800.6|800|799.6|8376
1652797210000|2022-05-17 14:20:10|801.2|800.8|801.2|800.4|801.2|800.8|801.2|800.4|42
1652797240000|2022-05-17 14:20:40|801|800.2|801|800.2|801|800.2|801|800.2|225
1652797360000|2022-05-17 14:22:40|801.2|800.4|801.6|801.2|801.8|801.4|801|800.4|6492
1652797370000|2022-05-17 14:22:50|801.4|801|801.2|800.8|801.6|801|801.2|800.6|3198
1652797380000|2022-05-17 14:23:00|801.4|801|801.8|801.2|802.2|801.6|801.4|801|3744
1652797390000|2022-05-17 14:23:10||801.4||801.2||801.4||801.2|0
1652797410000|2022-05-17 14:23:30|801.6|801|801|800.4|801.6|801|801|800.4|871
1652797420000|2022-05-17 14:23:40|||||||||190
1652797450000|2022-05-17 14:24:10|||||||||3
1652797460000|2022-05-17 14:24:20|800.8|800.2|800.8|800.4|800.8|800.4|800.8|800.2|227
1652797470000|2022-05-17 14:24:30|800.6|800.2|800.6|800|800.6|800.2|800.4|800|640
1652797490000|2022-05-17 14:24:50|801|800.2|801|800.6|801|800.6|800.8|800.2|1705
1652797500000|2022-05-17 14:25:00|801.4|800.8|801.8|801.2|801.8|801.2|801.4|800.8|1501
1652797510000|2022-05-17 14:25:10|801.6|801|801.6|801|801.6|801|801.6|801|0
1652797570000|2022-05-17 14:26:10|801.4|800.8|801|800.4|801.4|800.8|801|800.4|1612
1652797580000|2022-05-17 14:26:20|800.8|800.2|800.8|800|800.8|800.2|800.8|800|329
1652797630000|2022-05-17 14:27:10|800.6||800.6||800.6||800.6||0
1652797640000|2022-05-17 14:27:20|800.4|799.8|800|799.4|800.4|800|800|799.4|3714
1652797650000|2022-05-17 14:27:30|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|703
1652797690000|2022-05-17 14:28:10|800|799.4|800.6|800|800.8|800.2|800|799.2|5947
1652797710000|2022-05-17 14:28:30|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|763
1652797730000|2022-05-17 14:28:50|800.2|799.6|800|799.8|800.2|799.8|800|799.6|1312
1652797740000|2022-05-17 14:29:00|799.8|799.6|800.2|799.6|800.2|800|799.8|799.6|17447
1652797760000|2022-05-17 14:29:20|800|799.8|800|799.6|800.2|799.8|800|799.4|8907
1652797770000|2022-05-17 14:29:30|800.2|799.8|799.8|799.2|800.4|800.2|799.8|799|5024
1652797780000|2022-05-17 14:29:40|799.6|799|799|798.4|799.8|799|799|798.4|2385
1652797790000|2022-05-17 14:29:50||798.6||798.4||798.6||798.4|1286
1652797800000|2022-05-17 14:30:00|799.2|798.8|799|798.4|799.6|799.2|798.8|798.4|5053
1652797810000|2022-05-17 14:30:10|798.8||798.8||798.8||798.8||1761
1652797820000|2022-05-17 14:30:20|798.6|798.2|798.4|797.6|798.6|798.2|798.4|797.6|229
1652797830000|2022-05-17 14:30:30|798.6|798.2|799|798.4|799|798.4|798.6|798.2|1082
1652797840000|2022-05-17 14:30:40|798.8|798.6|799|798.4|799|798.6|798.8|798.4|4824
1652797850000|2022-05-17 14:30:50||798.6||798.6||798.6||798.6|0
1652797860000|2022-05-17 14:31:00|799.4|798.8|799.4|799|799.4|799|799.4|798.8|391
1652797900000|2022-05-17 14:31:40|799.2|798.8|798.8|798.4|799.2|798.8|798.8|798.2|315
1652797910000|2022-05-17 14:31:50||798.6||798.4||798.6||798.4|338
1652797950000|2022-05-17 14:32:30|799.2|798.6|799.4|798.8|799.4|799.2|799.2|798.6|2419
1652797960000|2022-05-17 14:32:40||799||799||799||799|1286
1652797970000|2022-05-17 14:32:50|799.6|799.2|799.4|799.2|799.6|799.4|799.4|799|3465
1652797980000|2022-05-17 14:33:00|799.6|799.4|799.8|799.6|800.4|799.8|799.6|799.4|4273
1652797990000|2022-05-17 14:33:10|800|799.8|800|799.6|800|799.8|800|799.6|209
1652798000000|2022-05-17 14:33:20|799.8|799.4|799.8|799.4|799.8|799.4|799.6|799.2|1200
1652798020000|2022-05-17 14:33:40|799.6|799.2|799.8|799.4|799.8|799.4|799.6|799.2|1461
1652798030000|2022-05-17 14:33:50|799.6|799|799.6|799.4|799.6|799.4|799.4|799|5026
1652798040000|2022-05-17 14:34:00||799.2||799.2||799.2||799.2|110
1652798050000|2022-05-17 14:34:10|799.4|799|799.2|798.8|799.4|799|799.2|798.6|1517
1652798060000|2022-05-17 14:34:20|799|798.6|799|798.4|799|798.6|799|798.2|7
1652798070000|2022-05-17 14:34:30|798.8|798.2|798.8|798.2|799|798.8|798.6|798.2|18644
1652798080000|2022-05-17 14:34:40|799|798.4|799.2|798.8|799.2|798.8|798.8|798.4|1689
1652798090000|2022-05-17 14:34:50||798.6||798.6||798.6||798.6|0
1652798120000|2022-05-17 14:35:20|799|798.4|797.4|796.6|799.2|798.4|797.4|796.6|16795
1652798130000|2022-05-17 14:35:30|797.6|796.8|798|797.2|798.2|797.8|797.4|796.6|7533
1652798140000|2022-05-17 14:35:40|798.2|797.4|797.8|797.2|798.4|798.2|797.8|797.2|7303
1652798150000|2022-05-17 14:35:50|797.4|796.8|797.8|797.2|797.8|797.2|797.4|796.8|100
1652798160000|2022-05-17 14:36:00|798|797.6|798.4|797.8|798.6|798.4|798|797.4|7437
1652798170000|2022-05-17 14:36:10|798.6|798|798.6|798.2|798.6|798.4|798.4|797.8|1051
1652798180000|2022-05-17 14:36:20|798.4|798|798.6|798.2|798.6|798.2|798.4|798|986
1652798190000|2022-05-17 14:36:30|798.8|798.4|798.8|798.6|799|798.6|798.8|798.2|1587
1652798200000|2022-05-17 14:36:40|799.2|798.4|798.8|798.4|799.2|798.4|798.6|798.4|542
1652798210000|2022-05-17 14:36:50|799|798.6|798.8|798.4|799|798.6|798.8|798.4|2368
1652798220000|2022-05-17 14:37:00|799|798.6|799.6|799|799.6|799|798.8|798.4|5652
1652798230000|2022-05-17 14:37:10|799.4|798.8|798.8|798.2|799.4|799.2|798.6|798.2|7576
1652798240000|2022-05-17 14:37:20|799|798.4|799|798.6|799|798.6|799|798.4|1080
1652798250000|2022-05-17 14:37:30||798.8||798.6||798.8||798.6|4826
1652798280000|2022-05-17 14:38:00|798.8|798.8|799.2|798.8|799.2|798.8|798.8|798.6|1599
1652798290000|2022-05-17 14:38:10|799.6|799|799.2|798.6|799.6|799.2|799|798.6|4896
1652798300000|2022-05-17 14:38:20|799|798.4|798.8|798.2|799|798.4|798.6|798.2|1725
1652798310000|2022-05-17 14:38:30|799|798.4|799|798.4|799|798.4|799|798.2|539
1652798350000|2022-05-17 14:39:10||798.6||798.4||798.8||798.4|5087
1652798360000|2022-05-17 14:39:20|798.8|798.2|794.4|794.2|798.8|798.2|794.4|794.2|26938
1652798370000|2022-05-17 14:39:30|794.2|794|793.8|793.2|794.2|794|793.2|792.8|10245
1652798380000|2022-05-17 14:39:40|794|793.4|794.2|793.6|794.4|793.6|793.8|793.4|1194
1652798390000|2022-05-17 14:39:50|794|793.2|794.2|793.6|794.2|793.8|793.4|793.2|3026
1652798410000|2022-05-17 14:40:10|794|793.4|794.4|794|794.4|794.2|793.6|793.2|12503
1652798420000|2022-05-17 14:40:20|794.6|794.2|794.6|794.2|794.8|794.2|794.6|794|167
1652798430000|2022-05-17 14:40:30|794.8|794.4|794.6|794.4|795|794.6|794.6|794.2|928
1652798440000|2022-05-17 14:40:40|794.4|794.2|794.4|794.2|794.6|794.2|794.4|794.2|2688
1652798450000|2022-05-17 14:40:50|794.6|794.4|795|794.6|795|794.6|794.6|794.2|2580
1652798460000|2022-05-17 14:41:00|795.4|794.8|795.6|795.2|795.8|795.2|795.2|794.6|4881
1652798470000|2022-05-17 14:41:10|795.8|795.4|796|795.6|796|795.6|795.8|795.2|592
1652798480000|2022-05-17 14:41:20|795.8|795.4|796|795.4|796|795.6|795.6|795.4|3277
1652798490000|2022-05-17 14:41:30|796.2|795.6|796.2|795.8|796.2|796|796.2|795.6|2753
1652798500000|2022-05-17 14:41:40|796.4|796|796.6|796.2|796.6|796.4|796.4|795.8|1353
1652798510000|2022-05-17 14:41:50|797.2|796.4|797.2|796.6|797.2|796.6|797.2|796.4|6
1652798520000|2022-05-17 14:42:00|797.6|796.8|797.4|796.8|797.6|797|797|796.6|2442
1652798560000|2022-05-17 14:42:40|797.6|797.2|798|797.6|798|797.6|797.6|797.2|2221
1652798570000|2022-05-17 14:42:50|798.4|797.8|798.8|798.4|799|798.4|798.4|797.8|2704
1652798580000|2022-05-17 14:43:00|799|798.6|798.8|798.2|799.4|798.8|798.4|798.2|3857
1652798590000|2022-05-17 14:43:10|798.6|797.8|798|797.4|798.6|797.8|798|797.4|1446
1652798600000|2022-05-17 14:43:20|797.8|797.2|797.4|796.8|797.8|797.2|797.4|796.8|6609
1652798610000|2022-05-17 14:43:30|797.2|796.4|794.6|794|797.4|796.4|794.6|793.8|19390
1652798620000|2022-05-17 14:43:40||793.8||793.8||793.8||793.8|83
1652798630000|2022-05-17 14:43:50|794.4|793.6|793.2|792.4|794.4|793.6|793|792.4|3876
1652798640000|2022-05-17 14:44:00|793.4|792.6|794|793|794|793.2|793.4|792.6|1740
1652798660000|2022-05-17 14:44:20|793.8|792.8|792.4|791.6|793.8|793|792.2|791.6|1094
1652798670000|2022-05-17 14:44:30||791.8||791.4||791.8||791.4|279
1652798680000|2022-05-17 14:44:40|792.6|791.8|792.4|791.6|792.6|792|792.4|791.6|1255
1652798690000|2022-05-17 14:44:50|792.2|791.4|792.2|791.4|792.2|791.4|792.2|791.4|473
1652798700000|2022-05-17 14:45:00|792|791|791.4|790.8|792|791|791.4|790.8|213
1652798710000|2022-05-17 14:45:10||790.6||790.6||790.8||790.6|1016
1652798720000|2022-05-17 14:45:20|791.2|790.2|791.6|791|791.6|791.2|790.8|790|5331
1652798750000|2022-05-17 14:45:50|791.4|791.2|792.6|791.8|792.6|792|791.4|791|8479
1652798760000|2022-05-17 14:46:00|792.4|792|792.6|792|792.6|792.2|792.4|792|6771
1652798770000|2022-05-17 14:46:10|792.8|792.2|793.2|792.2|793.2|792.2|792.8|792.2|1000
1652798790000|2022-05-17 14:46:30|793.6|792.4|793.8|793|793.8|793|793.4|792.4|443
1652798820000|2022-05-17 14:47:00|793.6|792.8|793|792.6|793.6|792.8|793|792.6|2306
1652798830000|2022-05-17 14:47:10|793.8|792.8|793.8|793|793.8|793|793.6|792.8|116
1652798850000|2022-05-17 14:47:30|793.6|793.2|793.6|793|793.6|793.2|793|792.2|4585
1652798860000|2022-05-17 14:47:40|793.8|792.8|793.6|792.8|793.8|792.8|793.6|792.8|0
1652798880000|2022-05-17 14:48:00|793.4||793.4||793.4||793.4||0
1652798890000|2022-05-17 14:48:10|793.2|792.6|792.6|791.8|793.4|792.8|792.6|791.6|1526
1652798900000|2022-05-17 14:48:20|792.4|791.4|792.4|791.6|792.4|791.6|792.4|791.4|0
1652798910000|2022-05-17 14:48:30||791.8||791.8||792||791.8|0
1652798920000|2022-05-17 14:48:40||791.6||791.8||791.8||791.6|0
1652798960000|2022-05-17 14:49:20||792||792||792||792|0
1652798970000|2022-05-17 14:49:30|792.2||792.2||792.2||792.2||0
1652798980000|2022-05-17 14:49:40|792|791.8|792|791.4|792.2|791.8|792|791.4|892
1652799000000|2022-05-17 14:50:00|791.8|791.6|792.2|791.8|792.2|791.8|791.8|791.6|4337
1652799020000|2022-05-17 14:50:20|792|791.4|792.2|791.6|792.2|791.8|792|791.4|1953
1652799040000|2022-05-17 14:50:40|792|791.8|792.2|791.6|792.2|791.8|792|791.6|1896
1652799050000|2022-05-17 14:50:50|792|791.4|792.2|791.6|792.4|792.2|791.4|791|7092
1652799060000|2022-05-17 14:51:00|||||||||1297
1652799070000|2022-05-17 14:51:10|792.4|791.8|793.2|792.6|793.2|792.8|792.4|791.8|5912
1652799110000|2022-05-17 14:51:50||792.8||792.8||792.8||792.8|0
1652799120000|2022-05-17 14:52:00|793.6|793|794|793.6|794|793.6|793.4|793|1310
1652799130000|2022-05-17 14:52:10|793.8|793.4|794|793.4|794|793.4|793.8|793.4|823
1652799140000|2022-05-17 14:52:20|794.2|793.6|794.2|793.8|794.2|793.8|794.2|793.6|989
1652799160000|2022-05-17 14:52:40|||||||||150
1652799170000|2022-05-17 14:52:50|||||||||492
1652799180000|2022-05-17 14:53:00|794.4|794|795.2|794.6|795.2|794.6|794.4|793.8|1963
1652799200000|2022-05-17 14:53:20|795.4|794.8|797|796.4|797.2|796.4|795.4|794.8|2824
1652799210000|2022-05-17 14:53:30|797.2|796.6|797.8|797.2|797.8|797.2|796.6|796.2|6572
1652799220000|2022-05-17 14:53:40|797.6|797|797.2|796.2|797.6|797.2|796.8|796.2|3944
1652799230000|2022-05-17 14:53:50|797||796.8||797||796.8||0
1652799240000|2022-05-17 14:54:00|796.6|796|796.6|795.8|796.8|796|796.4|795.8|1413
1652799250000|2022-05-17 14:54:10|796.8|796|796.8|796.4|796.8|796.6|796.6|796|3408
1652799260000|2022-05-17 14:54:20|797.2|796.6|798.2|797.6|798.6|798|797.2|796.6|4952
1652799270000|2022-05-17 14:54:30|798|797.4|798|797.4|798|797.6|797.8|797.4|1533
1652799280000|2022-05-17 14:54:40|797.8|797|797.2|796.6|797.8|797|797.2|796.6|837
1652799290000|2022-05-17 14:54:50|797|796.4|796.8|796.4|797|796.4|796.8|796.4|514
1652799300000|2022-05-17 14:55:00|796.6|796.2|796|795.2|796.6|796.2|796|795.2|2028
1652799310000|2022-05-17 14:55:10|796.2|795.4|796.4|796.2|796.6|796.4|796|795.4|2899
1652799320000|2022-05-17 14:55:20||796||796||796||796|405
1652799330000|2022-05-17 14:55:30|796.6|796.2|796.6|796.2|796.6|796.2|796.6|796|120
1652799360000|2022-05-17 14:56:00|796.4|796|796.6|796|796.6|796|796.4|796|37
1652799370000|2022-05-17 14:56:10|796.4|795.8|798.8|798.2|798.8|798.2|796.2|795.8|20951
1652799380000|2022-05-17 14:56:20|798.6|798|798.4|797.8|798.6|798|798.4|797.6|3667
1652799400000|2022-05-17 14:56:40|798.2|797.6|797.2|796.8|798.4|797.6|797.2|796.4|4094
1652799410000|2022-05-17 14:56:50||796.6||796.8||796.8||796.6|0
1652799470000|2022-05-17 14:57:50|797|796.6|797|796.6|797.2|796.8|796.8|796.6|2697
1652799480000|2022-05-17 14:58:00|796.8||797||797||796.8||0
1652799500000|2022-05-17 14:58:20|796.8|796.4|796.6|796|796.8|796.4|796.6|796|1408
1652799510000|2022-05-17 14:58:30|797|796.2|797.2|797|797.2|797|797|796.2|2916
1652799520000|2022-05-17 14:58:40|797|796.8|797.2|796.8|797.2|796.8|797|796.8|487
1652799530000|2022-05-17 14:58:50|797.8|797|797.6|797|797.8|797.2|797.2|797|2459
1652799540000|2022-05-17 14:59:00|797.8|797.2|799.2|798.6|799.2|798.8|797.8|797.2|6642
1652799550000|2022-05-17 14:59:10|799|798.2|796.8|795.8|799|798.4|796.6|795.8|17454
1652799560000|2022-05-17 14:59:20|796.6|796|797.2|796.6|797.2|796.6|796.6|795.8|1701
1652799570000|2022-05-17 14:59:30|797|796.2|797|796.2|797|796.2|797|796.2|165
1652799580000|2022-05-17 14:59:40|796.8|796|797.2|796.6|797.2|796.6|796.8|796|0
1652799590000|2022-05-17 14:59:50||796.4||796.4||796.6||796.4|0
1652799600000|2022-05-17 15:00:00|797.6|796.6|797.6|797|797.8|797.4|797.2|796.6|2097
1652799610000|2022-05-17 15:00:10|797.8|796.8|797.4|796.6|797.8|797|797|796.6|2229
1652799620000|2022-05-17 15:00:20|797.2|796.4|796.2|795.6|797.2|796.4|796.2|795.6|2426
1652799630000|2022-05-17 15:00:30|796|795.4|796|795.4|796.2|795.6|795.8|795.2|901
1652799640000|2022-05-17 15:00:40|795.8|795.2|796|795.2|796|795.4|795.4|795|205
1652799650000|2022-05-17 15:00:50|796.4|795.4|796.4|795.6|796.6|796|796.2|795.4|4187
1652799660000|2022-05-17 15:01:00|||||||||1
1652799680000|2022-05-17 15:01:20|796.2|795.4|796|795.4|796.2|795.8|795.6|795|2268
1652799690000|2022-05-17 15:01:30|795.8|795.2|795.6|795|796.2|795.6|795.4|795|1000
1652799700000|2022-05-17 15:01:40|795.4|794.8|795.4|794.8|795.4|794.8|795.2|794.8|669
1652799710000|2022-05-17 15:01:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1652799720000|2022-05-17 15:02:00|796|794.8|795.6|795.2|796|795.4|795.6|794.8|1402
1652799730000|2022-05-17 15:02:10||795||795||795||795|0
1652799740000|2022-05-17 15:02:20|795.4|794.8|795.6|794.8|795.6|794.8|795|794.4|1056
1652799780000|2022-05-17 15:03:00|795.8|795|795.4|795|795.8|795.4|795.4|795|1978
1652799790000|2022-05-17 15:03:10|795.6||795.6||795.6||795.6||222
1652799800000|2022-05-17 15:03:20|795.4|794.8|795.4|794.8|795.4|794.8|795.2|794.8|145
1652799810000|2022-05-17 15:03:30|795.6|795|795.6|795.4|795.6|795.4|795.4|795|1782
1652799820000|2022-05-17 15:03:40|795.4|795.2|795.4|795|795.4|795.2|795.4|795|1208
1652799840000|2022-05-17 15:04:00|795.6|795.2|796.8|796|796.8|796.4|795.6|795|3705
1652799850000|2022-05-17 15:04:10|796.6|796.2|798.2|797.4|798.2|797.6|796.6|796|3477
1652799860000|2022-05-17 15:04:20|798.4|797.6|799.6|799.2|800.4|799.6|798.4|797.6|5528
1652799870000|2022-05-17 15:04:30|799.4|799|798.6|797.8|799.4|799|798.6|797.8|2181
1652799890000|2022-05-17 15:04:50|798.4|797.6|798.4|797.6|798.4|797.6|798.2|797.6|734
1652799900000|2022-05-17 15:05:00|798.2|797.4|797.8|797|798.2|797.4|797.6|797|1783
1652799910000|2022-05-17 15:05:10|798|797.2|797.8|797.4|798.4|797.8|797.8|797.2|620
1652799920000|2022-05-17 15:05:20||797.2||797.2||797.2||797|0
1652799950000|2022-05-17 15:05:50|797.6||797.6||797.6||797.6||250
1652799960000|2022-05-17 15:06:00|797.4|797|797.6|797|797.8|797.4|797.4|797|1298
1652799970000|2022-05-17 15:06:10|797.4||797.6||797.6||797.4||0
1652800020000|2022-05-17 15:07:00|797.4|797.2|797.6|797.2|797.6|797.2|797.4|797.2|328
1652800030000|2022-05-17 15:07:10|797.8|797.4|798|797.6|798|797.8|797.8|797.2|2219
1652800040000|2022-05-17 15:07:20|797.8|797.4|797.4|797|797.8|797.4|797.2|796.6|1957
1652800050000|2022-05-17 15:07:30|797.6|796.8|798|797.4|798|797.8|797.6|796.8|899
1652800070000|2022-05-17 15:07:50|797.8|797.2|799.6|798.8|799.6|798.8|797.8|797.2|6450
1652800080000|2022-05-17 15:08:00|799.4|799|799.8|799.2|800.2|799.6|799.4|798.8|2440
1652800090000|2022-05-17 15:08:10|||||||||530
1652800110000|2022-05-17 15:08:30||799.4||799.4||799.6||799.4|2092
1652800130000|2022-05-17 15:08:50||799.2||799.2||799.2||799.2|0
1652800140000|2022-05-17 15:09:00|799.6|799.4|799.6|799|799.8|799.4|799.4|799|2151
1652800170000|2022-05-17 15:09:30|||||||||131
1652800210000|2022-05-17 15:10:10||799.2||799.2||799.4||799.2|1483
1652800220000|2022-05-17 15:10:20||799.4||799.4||799.4||799.2|0
1652800230000|2022-05-17 15:10:30||799.2||799.2||799.2||799.2|423
1652800240000|2022-05-17 15:10:40||799.4||799.2||799.4||799.2|1535
1652800260000|2022-05-17 15:11:00|799.8|799.4|799.6|799.2|800.2|799.6|799.6|799.2|2311
1652800270000|2022-05-17 15:11:10|799.4|799|798.6|798.2|799.4|799|798.6|798.2|2301
1652800320000|2022-05-17 15:12:00|799|798.4|799|798.8|799.2|798.8|799|798.2|2669
1652800330000|2022-05-17 15:12:10|799.2|798.6|799.2|798.8|799.6|799|799|798.6|461
1652800340000|2022-05-17 15:12:20|799|798.6|799.2|798.6|799.2|798.6|799|798.6|364
1652800350000|2022-05-17 15:12:30|||||||||6
1652800390000|2022-05-17 15:13:10|799.6|798.8|800.6|800.2|800.8|800.4|799.4|798.8|3616
1652800400000|2022-05-17 15:13:20|800.4|800|800.4|799.8|800.4|800|800.4|799.8|556
1652800410000|2022-05-17 15:13:30||800||800||800||800|0
1652800470000|2022-05-17 15:14:30|800.2|799.8|800.2|799.8|800.4|799.8|800.2|799.8|129
1652800480000|2022-05-17 15:14:40|800|799.6|800|799.6|800|799.8|800|799.6|4570
1652800490000|2022-05-17 15:14:50||799.4||799.6||799.6||799.4|0
1652800500000|2022-05-17 15:15:00|800.2|799.6|801.2|800.4|801.2|800.4|800.2|799.6|467
1652800510000|2022-05-17 15:15:10|801|800.8|801|800.2|801.8|801|801|800.2|59
1652800520000|2022-05-17 15:15:20|801.2|800.4|801|800.4|801.2|800.6|801|800.2|842
1652800530000|2022-05-17 15:15:30|801.2|800.6|801.2|800.4|801.2|800.6|801|800.2|0
1652800540000|2022-05-17 15:15:40|801|800.2|800.4|799.6|801|800.2|800.4|799.6|412
1652800550000|2022-05-17 15:15:50|800.6|799.8|800|799|800.6|799.8|799.8|798.8|884
1652800560000|2022-05-17 15:16:00|799.6|798.8|800|799.2|800|799.2|799.6|798.8|0
1652800570000|2022-05-17 15:16:10|799.8|799|800|799.2|800|799.2|799.8|799|0
1652800600000|2022-05-17 15:16:40|799.8|799|799.8|799|799.8|799|799.8|799|0
1652800620000|2022-05-17 15:17:00|800.2|799.6|800|799.2|800.2|799.6|800|799.2|7
1652800630000|2022-05-17 15:17:10|799.6|799|799.4|798.6|799.6|799|799.2|798.4|1358
1652800640000|2022-05-17 15:17:20|799.2|798.4|799.2|798.4|799.4|798.6|799.2|798.4|0
1652800660000|2022-05-17 15:17:40|799.4|798.6|799.4|798.6|799.4|798.6|799.4|798.6|0
1652800670000|2022-05-17 15:17:50|799.2|798.4|799.2|798.4|799.2|798.4|799.2|798.4|0
1652800680000|2022-05-17 15:18:00|799.4|798.6|799.4|798.6|799.4|798.6|799.4|798.6|0
1652800690000|2022-05-17 15:18:10|799.2|798.4|799.2|798.4|799.2|798.4|799.2|798.4|0
1652800700000|2022-05-17 15:18:20|799.4|798.6|799.8|799.2|799.8|799.2|799.4|798.6|487
1652800710000|2022-05-17 15:18:30|799.6|799|799.4|798.8|799.8|799.2|799.2|798.8|5
1652800720000|2022-05-17 15:18:40|799.6|799|800|799.6|800.2|799.6|799.6|799|347
1652800730000|2022-05-17 15:18:50|800.2|799.4|800.4|799.6|800.6|799.8|800|799.4|393
1652800740000|2022-05-17 15:19:00|800.6|799.8|800.4|799.6|800.6|799.8|800.4|799.6|0
1652800750000|2022-05-17 15:19:10|800.6|799.8|800.4|799.6|800.6|799.8|800.4|799.6|0
1652800760000|2022-05-17 15:19:20|800.6|799.8|800.6|799.8|800.6|799.8|800.4|799.6|0
1652800770000|2022-05-17 15:19:30|800.4|799.6|800.4|799.6|800.6|799.8|800.4|799.6|0
1652800790000|2022-05-17 15:19:50|800.6|800.2|800.8|800.2|800.8|800.2|800.4|800|0
1652800800000|2022-05-17 15:20:00|800.6|800|800.4|799.8|800.8|800.2|800.4|799.8|37
1652800810000|2022-05-17 15:20:10|800.6|800|800.4|799.6|800.6|800|800.2|799.4|146
1652800820000|2022-05-17 15:20:20|800.2|799.4|800|799.2|800.4|799.4|800|799.2|0
1652800830000|2022-05-17 15:20:30|800.2|799|800|799.2|800.2|799.2|799.8|799|0
1652800840000|2022-05-17 15:20:40|799.8|799|799.8|799|800|799.2|799.8|799|0
1652800850000|2022-05-17 15:20:50|800|799.2|799.8|799|800|799.2|799.8|799|0
1652800860000|2022-05-17 15:21:00|800|799.2|799.8|799|800|799.2|799.8|799|0
1652800870000|2022-05-17 15:21:10|800|799.2|800.4|799.8|800.4|799.8|799.8|799|313
1652800880000|2022-05-17 15:21:20|800.2|799.6|800.2|799.6|800.4|799.8|800.2|799.6|0
1652800890000|2022-05-17 15:21:30|800.4|799.8|800.2|799.8|800.4|800|800|799.6|109
1652800900000|2022-05-17 15:21:40|800|799.6|800|799.6|800|799.6|800|799.6|0
1652800910000|2022-05-17 15:21:50|800.2|799.8|800.2|799.8|800.2|799.8|800|799.6|0
1652800920000|2022-05-17 15:22:00|800|799.6|800.2|799.8|800.2|799.8|800|799.6|109
1652800950000|2022-05-17 15:22:30|800|799.6|800.2|799.6|800.2|799.6|800|799.4|0
1652800960000|2022-05-17 15:22:40|800|799.4|800|799.6|800|799.6|799.8|799.4|6
1652800970000|2022-05-17 15:22:50|799.8|799.4|800.4|799.6|800.6|800|799.8|799.4|12
1652800980000|2022-05-17 15:23:00|800.2|799.4|800|799.4|800.2|799.6|800|799.4|0
1652800990000|2022-05-17 15:23:10|800.6|800|800.6|799.8|800.6|800|800.4|799.8|0
1652801000000|2022-05-17 15:23:20|800.4|799.6|800.4|799.6|800.4|799.6|800.2|799.4|0
1652801010000|2022-05-17 15:23:30|800.2|799.4|800.4|799.6|800.4|799.6|800.2|799.4|0
1652801020000|2022-05-17 15:23:40|800.2|799.4|800.2|799.4|800.2|799.4|800.2|799.4|0
1652801030000|2022-05-17 15:23:50|800.4|799.6|800.8|800.4|800.8|800.4|800.4|799.6|63
1652801040000|2022-05-17 15:24:00|801|800.2|800.6|800|801|800.4|800.6|800|0
1652801050000|2022-05-17 15:24:10|800.8|800.2|800.6|800|800.8|800.2|800.6|800|0
1652801060000|2022-05-17 15:24:20|800.8|800.2|800.6|799.8|800.8|800.2|800.4|799.6|222
1652801070000|2022-05-17 15:24:30|800.4|799.6|800.4|799.6|800.6|799.8|800.4|799.6|0
1652801080000|2022-05-17 15:24:40|800.6|799.8|800.8|800.2|800.8|800.2|800.4|799.6|321
1652801090000|2022-05-17 15:24:50|800.6|800|800.8|800|800.8|800.2|800.6|799.8|222
1652801100000|2022-05-17 15:25:00|800.6|799.8|800.6|799.8|800.8|800|800.6|799.8|0
1652801110000|2022-05-17 15:25:10|801.2|800.6|801|800.6|801.2|800.6|800.8|800.4|229
1652801120000|2022-05-17 15:25:20|800.8|800.4|801|800.4|801.2|800.6|800.8|800.2|864
1652801130000|2022-05-17 15:25:30|800.8|800.2|800.8|800|800.8|800.2|800.6|799.8|0
1652801140000|2022-05-17 15:25:40|801|800.2|800.6|800|801|800.2|800.4|799.8|0
1652801150000|2022-05-17 15:25:50|800.4|799.8|800.4|800|800.6|800.2|800.2|799.6|53
1652801160000|2022-05-17 15:26:00|800.6|800.2|800.4|799.6|800.6|800.2|800.2|799.6|329
1652801170000|2022-05-17 15:26:10|800.6|799.8|800.2|799.6|800.6|799.8|800.2|799.6|0
1652801180000|2022-05-17 15:26:20|800.4|799.8|800.4|799.8|800.4|799.8|800.2|799.6|0
1652801190000|2022-05-17 15:26:30|800.2|799.6|800.4|799.8|800.4|799.8|800.2|799.6|0
1652801200000|2022-05-17 15:26:40|800.2|799.6|800.6|800|800.8|800.2|800.2|799.6|550
1652801210000|2022-05-17 15:26:50|800.8|800.2|800.8|800.2|800.8|800.2|800.6|800|142
1652801220000|2022-05-17 15:27:00|800.6|800|800.8|800|800.8|800.2|800.6|799.8|438
1652801230000|2022-05-17 15:27:10|800.6|799.8|800.2|799.6|800.6|800|800|799.6|485
1652801240000|2022-05-17 15:27:20|800.4|799.8|800|799.4|800.4|799.8|800|799.4|68
1652801250000|2022-05-17 15:27:30|800.2|799.6|800|799.4|800.2|799.6|800|799.4|0
1652801260000|2022-05-17 15:27:40|800.2|799.6|800|799.4|800.2|799.6|800|799.4|343
1652801270000|2022-05-17 15:27:50|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1652801280000|2022-05-17 15:28:00|800|799.4|800.2|799.6|800.2|799.6|800|799.4|0
1652801290000|2022-05-17 15:28:10|800|799.4|800.4|799.8|800.4|799.8|800|799.4|0
1652801300000|2022-05-17 15:28:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1652801310000|2022-05-17 15:28:30|800.4|799.8|800.4|799.6|800.4|799.8|800.2|799.4|311
1652801320000|2022-05-17 15:28:40|800.2|799.4|800.2|799.4|800.4|799.6|800.2|799.4|0
1652801330000|2022-05-17 15:28:50|800.4|799.6|800.2|799.4|800.4|799.6|800.2|799.4|0
1652801340000|2022-05-17 15:29:00|800.4|799.2|800.2|799.2|800.4|799.4|800.2|799.2|0
1652801350000|2022-05-17 15:29:10|800.4|799.4|800.2|799.8|800.4|799.8|800.2|799.4|0
1652801360000|2022-05-17 15:29:20|800.6|800|800.6|800|800.8|800.2|800.6|800|11
1652801370000|2022-05-17 15:29:30|800.8|800.2|800.6|800|800.8|800.2|800.6|800|0
1652801380000|2022-05-17 15:29:40|800.8|800.2|800.6|800|800.8|800.2|800.6|799.8|103
1652801390000|2022-05-17 15:29:50|800.8|799.8|800.6|799.4|800.8|800|800.6|799.4|502
1652857200000|2022-05-18 07:00:00|798.6|792.2|796.8|793.2|798.6|793.2|796.8|792.2|4653
1652857210000|2022-05-18 07:00:10|796.6||795.8||796.6||795.8||11
1652857220000|2022-05-18 07:00:20|795.6||795.4||795.6||795.4||0
1652857230000|2022-05-18 07:00:30|||||||||27
1652857290000|2022-05-18 07:01:30|795.2|793|794.8|792.8|795.2|793|793.4|790.4|2644
1652857300000|2022-05-18 07:01:40|794.6|791.8|795.2|793|795.2|793.6|794.2|791.8|945
1652857310000|2022-05-18 07:01:50||792.4||793.4||793.4||792.4|0
1652857320000|2022-05-18 07:02:00||793||793||793||792.4|0
1652857330000|2022-05-18 07:02:10|795|792|793.6|791.2|795|792.2|793.4|790.4|110
1652857340000|2022-05-18 07:02:20|793.4|791|793.2|790.8|793.4|791|793.2|790.4|0
1652857350000|2022-05-18 07:02:30|793.6|791.2|795.4|793|795.6|793.4|793.6|791.2|4069
1652857360000|2022-05-18 07:02:40||793.2||793||793.4||793|2291
1652857370000|2022-05-18 07:02:50|795.2|793.2|793.2|791.4|795.2|793.2|793.2|791.4|1313
1652857380000|2022-05-18 07:03:00|793|791.2|794|792|794.6|792.8|792.8|791|8099
1652857390000|2022-05-18 07:03:10|793.8|791.8|795|793.6|795|794.2|793.4|791.8|4342
1652857400000|2022-05-18 07:03:20|795.2|794|796.4|794|797|795.8|795.2|794|2600
1652857410000|2022-05-18 07:03:30|796.2|793.8|796.4|794.8|796.4|794.8|795.4|793.2|1490
1652857420000|2022-05-18 07:03:40|796.6|795|797.4|795.6|797.6|797|796.4|795|1642
1652857430000|2022-05-18 07:03:50|797.6|795.4|797.6|795.6|797.6|795.6|797.4|795.4|0
1652857440000|2022-05-18 07:04:00|797.4|795.4|798.4|797|798.4|797.2|797.4|795.4|4204
1652857450000|2022-05-18 07:04:10|798.2|796|798|795.6|798.2|796.2|798|795.6|1600
1652857460000|2022-05-18 07:04:20|797.8|795.8|797.6|795.6|797.8|795.8|797.6|795.4|1693
1652857470000|2022-05-18 07:04:30|797.4|795.4|797.4|795.4|797.4|795.4|797.4|795.4|0
1652857480000|2022-05-18 07:04:40|797.6|796|798.4|796.8|798.6|796.8|797.6|796|0
1652857490000|2022-05-18 07:04:50|798.6|797|799.4|797.4|800|798|798.6|797|656
1652857500000|2022-05-18 07:05:00|799.2|798.4|800|798|800|798.4|799|797|6116
1652857510000|2022-05-18 07:05:10|800.2|798.2|800.8|799.4|800.8|799.4|800|798.2|834
1652857520000|2022-05-18 07:05:20|801.6|799.2|801.2|799.2|801.6|799.2|801.2|799.2|0
1652857530000|2022-05-18 07:05:30|801.4|799.6|800.8|799.2|801.4|799.6|800.6|798.6|944
1652857550000|2022-05-18 07:05:50|800.6|798.6|800.2|798.6|800.6|798.6|800|798.4|63
1652857560000|2022-05-18 07:06:00|800.4|798.4|800.2|798.4|800.4|798.4|799.6|798.2|4461
1652857570000|2022-05-18 07:06:10|800|798.2|800.2|798.6|800.2|798.6|800|798.2|422
1652857580000|2022-05-18 07:06:20|800|798.2|799|797|800|798.2|799|797|117
1652857590000|2022-05-18 07:06:30|799.2|797.4|799.6|797.8|799.8|797.8|799.2|797.4|0
1652857600000|2022-05-18 07:06:40|799.8|798|800.6|798.6|800.6|798.6|799.8|798|0
1652857610000|2022-05-18 07:06:50|800.4|798.4|800.4|798.6|800.6|798.6|800.4|798.4|0
1652857620000|2022-05-18 07:07:00|800.2|798.4|799.2|797.4|800.2|798.4|799.2|797.2|4271
1652857660000|2022-05-18 07:07:40||797.6||797.4||797.8||797.4|0
1652857670000|2022-05-18 07:07:50|799.6|797.6|800|798.6|800|798.6|799.6|797.6|0
1652857680000|2022-05-18 07:08:00|800.2|798.8|800.4|798.8|800.4|798.8|800|798.8|0
1652857690000|2022-05-18 07:08:10|800.6|799|800.4|799.2|801|799.4|800.2|799|64
1652857700000|2022-05-18 07:08:20|801.2|799.4|802|800.2|802|800.2|801.2|799.4|494
1652857710000|2022-05-18 07:08:30|801.8|800.4|801|799.6|801.8|800.6|801|799.4|61
1652857720000|2022-05-18 07:08:40|801.2|799.8|801.8|800.4|801.8|800.4|801.2|799.8|0
1652857730000|2022-05-18 07:08:50|802|800.6|802.4|800.6|802.4|800.6|802|800.4|0
1652857740000|2022-05-18 07:09:00|802.6||802.4||802.6||802.4||5
1652857750000|2022-05-18 07:09:10|802.6||802.4||802.6||802.4||0
1652857760000|2022-05-18 07:09:20|802.6|800.8|802.6|800.6|802.8|801|802.4|800.6|0
1652857770000|2022-05-18 07:09:30|802.4|800.4|800.6|798.8|802.4|800.4|800.6|798.8|843
1652857780000|2022-05-18 07:09:40|800.4|798.6|801|799.6|801|799.6|799.4|797.8|2725
1652857790000|2022-05-18 07:09:50|800.8|799.2|800.8|799.2|800.8|799.4|800.6|799.2|200
1652857800000|2022-05-18 07:10:00|800.6|799.4|800.6|799|801.6|800|800.4|798.8|3689
1652857810000|2022-05-18 07:10:10|800.4|799.2|800.6|799|800.6|799.4|800.4|798.8|0
1652857820000|2022-05-18 07:10:20|800.4|799.2|801|799.6|801|800.4|800.4|799.2|1532
1652857830000|2022-05-18 07:10:30|801.2|799.8|801.2|799.6|801.8|800.8|801.2|799.6|1111
1652857840000|2022-05-18 07:10:40|801|799.8|800.4|799.2|801|799.8|800.4|799.2|0
1652857850000|2022-05-18 07:10:50|800.6||800.8||801||800.6||0
1652857860000|2022-05-18 07:11:00|801|799.4|801|799.6|801|799.6|800.4|799.4|3105
1652857870000|2022-05-18 07:11:10|801.6|799.8|801.8|800.4|802|800.4|801.6|799.6|321
1652857880000|2022-05-18 07:11:20|801.6|800.2|801.6|800.2|801.6|800.2|801.6|800.2|100
1652857890000|2022-05-18 07:11:30|801.4|800|801.2|799.8|801.4|800|800.6|799.2|0
1652857900000|2022-05-18 07:11:40|801.4|800|801.8|800.2|802|800.2|801.4|800|47
1652857920000|2022-05-18 07:12:00|801.6|800|799.8|798.2|801.6|800.2|799.2|797.8|1689
1652857940000|2022-05-18 07:12:20|799.6|798.4|801.6|800.2|801.8|800.4|799.4|798.4|1568
1652857950000|2022-05-18 07:12:30|801.4|800|801|799.4|801.4|800|801|799.4|621
1652857960000|2022-05-18 07:12:40||799.6||799.8||799.8||799.6|0
1652857970000|2022-05-18 07:12:50|800.8|799.6|800.2|799.2|800.8|799.6|799.8|798.8|1081
1652857980000|2022-05-18 07:13:00|800.6|799.4|800.2|798.8|800.8|799.8|800.2|798.8|2839
1652857990000|2022-05-18 07:13:10|800|798.6|799.8|798.6|800|798.8|799.6|798.4|3417
1652858040000|2022-05-18 07:14:00|799.6|798.2|798.4|797|799.6|798.2|798|797|4113
1652858050000|2022-05-18 07:14:10|798.2|797.2|798.6|797.2|798.6|797.2|798.2|797.2|0
1652858060000|2022-05-18 07:14:20|798.4|797|798|796.6|798.4|797|798|796.6|250
1652858070000|2022-05-18 07:14:30|798.2|796.8|798.2|796.8|798.2|796.8|798.2|796.8|0
1652858080000|2022-05-18 07:14:40|798.4||798.4||798.4||798.4||0
1652858100000|2022-05-18 07:15:00|798.2|797|798.4|797|798.4|797|798.2|797|2047
1652858110000|2022-05-18 07:15:10|798.6|797.2|798.6|797.2|798.6|797.4|798.6|797.2|0
1652858140000|2022-05-18 07:15:40|798.8|797.4|800.6|799.4|801.4|800.4|798.8|797.4|6740
1652858150000|2022-05-18 07:15:50|800.8|799.2|800.4|799.2|800.8|799.2|800.4|799.2|0
1652858160000|2022-05-18 07:16:00|800.2|799.4|799.4|798.2|800.2|799.4|799.4|798.2|3890
1652858170000|2022-05-18 07:16:10|799.2|798|798.8|797.8|799.2|798|798.6|797.4|1262
1652858200000|2022-05-18 07:16:40|799|798|799|798|799|798|799|798|416
1652858210000|2022-05-18 07:16:50|798.8|797.8|799|798|799|798|798.8|797.8|0
1652858220000|2022-05-18 07:17:00||797.8||798.2||798.2||797.8|1831
1652858230000|2022-05-18 07:17:10|799.2|798.4|798.8|797.8|799.6|798.6|798.8|797.8|1162
1652858240000|2022-05-18 07:17:20|799|798|799.8|798.4|799.8|798.8|799|798|307
1652858250000|2022-05-18 07:17:30|799.6|798.2|800|798.8|800|798.8|799.4|798.2|250
1652858260000|2022-05-18 07:17:40|799.8|798.6|798.8|797.8|799.8|798.6|798.4|797.8|4168
1652858270000|2022-05-18 07:17:50|798.6|797.4|798.2|797.6|798.8|797.6|798|797|358
1652858280000|2022-05-18 07:18:00|798|797.4|798.2|797.2|798.2|797.4|797.8|797|2646
1652858290000|2022-05-18 07:18:10|798.4|797.4|798.8|797.6|798.8|798|798.4|797.4|1436
1652858330000|2022-05-18 07:18:50|799|797.8|799|798.4|799|798.4|799|797.8|542
1652858340000|2022-05-18 07:19:00|799.2|798.2|798.6|797.6|799.2|798.2|798.4|797.4|1869
1652858350000|2022-05-18 07:19:10|798.4|797.4|798|797|798.4|797.6|797.4|796.8|5163
1652858360000|2022-05-18 07:19:20|798.2|797.2|798.2|797.2|798.2|797.4|798.2|797|300
1652858370000|2022-05-18 07:19:30|798.6|797.6|799.2|798.2|799.2|798.2|798.6|797.6|271
1652858380000|2022-05-18 07:19:40|799.8|798.4|800.2|799.2|800.2|799.2|799.8|798.4|607
1652858390000|2022-05-18 07:19:50||799||799||799||799|0
1652858400000|2022-05-18 07:20:00|800|798.4|800|798.6|800|798.6|799.4|798.2|713
1652858410000|2022-05-18 07:20:10|799.6||800||800||799.6||0
1652858420000|2022-05-18 07:20:20|799.8|798.8|800|798.8|800|798.8|799.6|798.8|125
1652858430000|2022-05-18 07:20:30|799.8|798.6|800|798.6|800|798.6|799.6|798.4|0
1652858440000|2022-05-18 07:20:40||798.8||798.8||798.8||798.8|0
1652858450000|2022-05-18 07:20:50||799||799||799||799|0
1652858460000|2022-05-18 07:21:00|800.2|799.2|801.4|800.2|801.4|800.6|800.2|799.2|3404
1652858470000|2022-05-18 07:21:10|801.2|800|799.8|799|801.2|800.4|799.8|798.8|2228
1652858480000|2022-05-18 07:21:20|800.4|799.2|800.6|799.6|800.6|799.8|800.4|799.2|3335
1652858490000|2022-05-18 07:21:30|800.4|799.4|800|799.2|800.4|799.4|800|798.8|975
1652858500000|2022-05-18 07:21:40||799||799.4||799.4||799|0
1652858510000|2022-05-18 07:21:50|800.6|799.6|800.6|799.6|800.6|799.8|800.6|799.4|13
1652858520000|2022-05-18 07:22:00|800.4|799.8|799.8|799|800.4|799.8|799.8|799|509
1652858530000|2022-05-18 07:22:10|799.6|798.6|799.8|798.8|799.8|798.8|799.4|798.4|397
1652858540000|2022-05-18 07:22:20|799.6|798.6|799.4|798.4|799.6|798.8|799.4|798.4|0
1652858550000|2022-05-18 07:22:30|799.2|798.2|798.4|797.4|799.2|798.2|798.4|797.2|813
1652858560000|2022-05-18 07:22:40||797.2||797.4||797.4||797.2|0
1652858570000|2022-05-18 07:22:50||797.2||797.4||797.4||797|0
1652858580000|2022-05-18 07:23:00|798.6|797.6|797.8|797|798.6|797.6|797.8|797|343
1652858610000|2022-05-18 07:23:30|798.2|797.2|798.2|797.6|798.2|797.6|798.2|797.2|412
1652858620000|2022-05-18 07:23:40|798.8|797.8|798.2|797.6|798.8|798|798.2|797.6|739
1652858630000|2022-05-18 07:23:50|798.4|797.8|798.4|797.6|799.2|798.2|798.4|797.6|421
1652858640000|2022-05-18 07:24:00|798.6|797.4|797.6|797|798.6|797.4|797.6|797|447
1652858650000|2022-05-18 07:24:10|797.4|796.6|797.2|796.2|797.4|797|797.2|796.2|3603
1652858660000|2022-05-18 07:24:20|797.4|796.4|798.6|797.8|798.8|798|797.4|796.4|3649
1652858670000|2022-05-18 07:24:30|798.4||798.4||798.4||798.4||63
1652858680000|2022-05-18 07:24:40|798.6|798|801|800|801|800|798.6|798|2917
1652858690000|2022-05-18 07:24:50|800.8|799.8|800.2|799.4|800.8|799.8|800.2|799.4|0
1652858700000|2022-05-18 07:25:00|800|798.8|800|798.8|800|799.4|799.4|798.4|2709
1652858710000|2022-05-18 07:25:10|799.8|799|800.2|799.2|800.2|799.2|799.2|798.8|2410
1652858720000|2022-05-18 07:25:20|800.4|799.6|800.4|799.6|800.8|799.8|800.4|799.6|1716
1652858730000|2022-05-18 07:25:30||799.4||799.4||799.4||799.4|0
1652858750000|2022-05-18 07:25:50||799.2||799.2||799.2||799.2|0
1652858760000|2022-05-18 07:26:00|800.2|799|799.6|798.4|800.2|799|799.6|798.4|195
1652858780000|2022-05-18 07:26:20|799.8|798.6|799.6|798.4|799.8|798.6|799.6|798.4|0
1652858790000|2022-05-18 07:26:30|799.4|798.2|800|799|800.2|799|799|797.8|670
1652858800000|2022-05-18 07:26:40||798.8||798.8||798.8||798.8|0
1652858820000|2022-05-18 07:27:00|799.8|798.4|798.6|797.6|799.8|798.4|798.6|797.6|446
1652858850000|2022-05-18 07:27:30|799|797.8|799|798|799.2|798.2|799|797.8|250
1652858860000|2022-05-18 07:27:40|799.2|798.2|799.2|798.2|799.2|798.2|799.2|798.2|0
1652858880000|2022-05-18 07:28:00|799|798|798.8|797.8|799|798|798.8|797.6|0
1652858890000|2022-05-18 07:28:10|798.6|798|798.8|798|798.8|798|798.6|798|526
1652858900000|2022-05-18 07:28:20|798.6|797.8|799|798.2|799|798.2|798.6|797.8|416
1652858920000|2022-05-18 07:28:40|798.8|798|798.2|797.2|798.8|798|797.6|797.2|11008
1652858930000|2022-05-18 07:28:50||797.4||797.4||797.4||797.4|0
1652858940000|2022-05-18 07:29:00|798|797.2|798|797.4|798|797.4|797.4|796.6|1350
1652858950000|2022-05-18 07:29:10|798.2|797.6|798.4|797.8|798.4|798|797.8|797.4|2964
1652858960000|2022-05-18 07:29:20|798.8|798|799.6|799|799.6|799|798.8|798|1352
1652858970000|2022-05-18 07:29:30|799.4|799.2|799.4|798.6|799.8|799.2|798.8|797.8|1807
1652858980000|2022-05-18 07:29:40|799.6|798.4|800.2|799|800.2|799|799.6|798.4|1479
1652858990000|2022-05-18 07:29:50||799.4||799.4||799.4||799.4|0
1652859000000|2022-05-18 07:30:00|800|799.2|799.4|798.4|800.2|799.6|799.4|798.4|3461
1652859010000|2022-05-18 07:30:10|799.2|798.2|798.6|797.6|799.2|798.4|798|797.2|2200
1652859030000|2022-05-18 07:30:30||797.8||797.8||797.8||797.8|0
1652859040000|2022-05-18 07:30:40|798.4|797.6|798|797.2|798.4|797.6|798|797|497
1652859050000|2022-05-18 07:30:50|797.8|797.4|797.8|797.2|797.8|797.4|797.8|797.2|0
1652859060000|2022-05-18 07:31:00|797.6|797|798|797|798|797|797.6|797|33
1652859080000|2022-05-18 07:31:20|797.8|796.6|797.2|796.6|797.8|796.8|797|796.2|6514
1652859090000|2022-05-18 07:31:30|||||||||162
1652859100000|2022-05-18 07:31:40|797.6|797.2|797.2|796.6|797.8|797.2|796.8|796.6|2021
1652859140000|2022-05-18 07:32:20|797.6|797|797.6|796.8|797.6|797|797.2|796.6|2308
1652859150000|2022-05-18 07:32:30|797.8|797|798|797|798.2|797.4|797.6|797|1368
1652859160000|2022-05-18 07:32:40|798.2|797.2|798.6|798|798.6|798|798.2|797.2|525
1652859170000|2022-05-18 07:32:50|798.8|798.2|799.6|798.6|799.6|798.6|798.8|798|2055
1652859180000|2022-05-18 07:33:00|799.8|798.8|799.2|798.2|799.8|798.8|799|798|1591
1652859190000|2022-05-18 07:33:10|799.4|798.4|799.4|798.4|799.6|798.4|799.2|798.4|0
1652859200000|2022-05-18 07:33:20|799.6||799.8||800||799.4||0
1652859210000|2022-05-18 07:33:30|799.6|798.6|800.4|799.4|800.4|799.4|799.4|798.4|1922
1652859220000|2022-05-18 07:33:40|800.6|799.6|799.8|799.2|800.8|799.8|799.8|799.2|1631
1652859230000|2022-05-18 07:33:50|800|799.4|800.4|799.4|800.6|799.6|800|799.4|344
1652859240000|2022-05-18 07:34:00|800.2|799.2|799.6|798.8|800.4|799.2|799.6|798.6|571
1652859250000|2022-05-18 07:34:10|799.4|798.6|799.4|798.4|799.4|798.6|799.4|798.4|1
1652859260000|2022-05-18 07:34:20|799.2|798.6|799.4|798.4|799.4|798.8|799.2|798.4|100
1652859270000|2022-05-18 07:34:30|799.2||799.4||799.4||799.2||85
1652859280000|2022-05-18 07:34:40||798.6||798.6||798.6||798.4|0
1652859290000|2022-05-18 07:34:50||798.4||798.4||798.4||798.4|0
1652859300000|2022-05-18 07:35:00|799.2|798.2|798.8|797.6|799.2|798.2|798.8|797.6|833
1652859310000|2022-05-18 07:35:10||797.8||797.8||797.8||797.8|0
1652859320000|2022-05-18 07:35:20|799|798|799.4|798.4|799.4|798.4|799|798|254
1652859330000|2022-05-18 07:35:30|799.2|798.2|799.4|798.2|799.4|798.4|799.2|798|0
1652859340000|2022-05-18 07:35:40|799.2|798|799.2|798|799.2|798|799.2|797.8|0
1652859350000|2022-05-18 07:35:50|799|797.8|798.4|797.4|799|797.8|798.4|797.4|51
1652859360000|2022-05-18 07:36:00||797.2||797.2||797.2||797.2|0
1652859380000|2022-05-18 07:36:20|798|797.4|798|797.2|798|797.4|798|797.2|0
1652859390000|2022-05-18 07:36:30||797||797.2||797.2||796.8|0
1652859400000|2022-05-18 07:36:40||797||797||797||797|0
1652859410000|2022-05-18 07:36:50||797.2||796.8||797.2||796.8|0
1652859420000|2022-05-18 07:37:00|797.8||798||798||797.8||617
1652859430000|2022-05-18 07:37:10||797||797||797||797|0
1652859440000|2022-05-18 07:37:20|798.2|797.4|798.6|797.6|799.2|798.2|798.2|797|3660
1652859450000|2022-05-18 07:37:30|798.4|797.4|797.6|797|798.6|797.4|797.6|796.6|867
1652859460000|2022-05-18 07:37:40|798.2|797.2|798.2|797.2|798.4|797.6|798.2|797.2|610
1652859480000|2022-05-18 07:38:00|798|797|798|797.2|798|797.4|797.8|796.8|1013
1652859490000|2022-05-18 07:38:10|797.8|797|797.8|796.6|798|797|797.8|796.6|0
1652859500000|2022-05-18 07:38:20|797.6|796.8|797.6|796.6|797.6|797|797.6|796.6|0
1652859520000|2022-05-18 07:38:40|||||||||259
1652859530000|2022-05-18 07:38:50|797.4|796.4|796.6|795.6|797.4|796.6|796.6|795.4|4999
1652859540000|2022-05-18 07:39:00|797|795.8|797.4|796.8|797.4|796.8|797|795.8|2575
1652859550000|2022-05-18 07:39:10|797|796.6|797.2|796.6|797.2|796.6|797|796.4|69
1652859560000|2022-05-18 07:39:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.6|773
1652859570000|2022-05-18 07:39:30|797.6|797|797.8|797|797.8|797.2|797.6|796.8|480
1652859580000|2022-05-18 07:39:40|798|797.2|797.4|797|798|797.4|797.2|796.8|1972
1652859590000|2022-05-18 07:39:50|797.6|797.2|798|797.2|798|797.2|797.6|797|229
1652859600000|2022-05-18 07:40:00|798.2|797.4|798.4|797.6|798.8|798|798|797|3382
1652859610000|2022-05-18 07:40:10|798.6|797.8|798.2|797.4|798.8|798|798.2|797.4|303
1652859620000|2022-05-18 07:40:20|798.4|797.6|798.2|797.4|798.6|797.8|798.2|797.4|1306
1652859630000|2022-05-18 07:40:30|798||798.2||798.2||798||0
1652859640000|2022-05-18 07:40:40|798.6|797.6|798.6|798|798.8|798|798.4|797.4|1970
1652859650000|2022-05-18 07:40:50|798.8||798.8||798.8||798.6||500
1652859660000|2022-05-18 07:41:00|798.6|797.8|798.8|798|798.8|798.2|798.4|797.8|2165
1652859670000|2022-05-18 07:41:10|798.6|797.6|797.8|797.6|798.6|798|797.8|797.4|1196
1652859680000|2022-05-18 07:41:20|797.6|797.4|798.6|797.8|798.6|797.8|797.6|797.4|3000
1652859690000|2022-05-18 07:41:30||798||798||798||798|0
1652859700000|2022-05-18 07:41:40|798.4|797.8|798.6|797.8|798.6|797.8|798.4|797.6|2210
1652859710000|2022-05-18 07:41:50|798.8|798|798.8|798|798.8|798.2|798.8|798|710
1652859720000|2022-05-18 07:42:00|798.6|798.2|798.8|798.2|799|798.2|798.6|798|665
1652859730000|2022-05-18 07:42:10|798.6|798.4|799.2|798.4|799.2|798.4|798.6|798.2|1994
1652859740000|2022-05-18 07:42:20|799|798.2|799.2|798|799.2|798.2|798.2|797.8|3385
1652859750000|2022-05-18 07:42:30|799|797.8|798.6|797.8|799.2|797.8|798.4|797.6|0
1652859760000|2022-05-18 07:42:40|798.8|798|799.2|798.6|799.2|798.6|798.8|798|1946
1652859770000|2022-05-18 07:42:50|799.4|798.8|799.4|798.6|799.4|798.8|799.2|798.4|1684
1652859780000|2022-05-18 07:43:00|799.2|798.4|799.2|798.4|799.2|798.4|798.8|798.2|1477
1652859790000|2022-05-18 07:43:10|799.4|798.6|799.6|798.6|799.6|798.8|799.2|798.6|752
1652859800000|2022-05-18 07:43:20|799.8|798.8|799.8|799|799.8|799.2|799.6|798.8|236
1652859810000|2022-05-18 07:43:30|800.2|799.2|799.8|799.2|800.2|799.2|799.8|799.2|0
1652859820000|2022-05-18 07:43:40|799.6|799|799.8|799|799.8|799.2|799.6|799|2380
1652859830000|2022-05-18 07:43:50|799.6|798.8|799.4|798.6|799.6|798.8|799.2|798.6|2135
1652859840000|2022-05-18 07:44:00|799.6|798.8|798.2|797.2|799.8|798.8|797.8|796.6|6732
1652859850000|2022-05-18 07:44:10|798.4|797.6|798.6|797.8|798.6|798|798.4|797.4|1033
1652859860000|2022-05-18 07:44:20|798.4|797.6|798|797|798.4|797.6|797.8|796.6|2582
1652859870000|2022-05-18 07:44:30|798.2|797.2|798.2|797.4|798.2|797.4|798.2|797.2|820
1652859880000|2022-05-18 07:44:40|798.6|797.6|798.6|797.6|798.6|797.6|798.6|797.6|357
1652859890000|2022-05-18 07:44:50||797.8||798||798||797.8|57
1652859900000|2022-05-18 07:45:00|798.8|797.8|798.6|798|799|798|798.6|797.8|523
1652859910000|2022-05-18 07:45:10|798.4|797.8|798.2|797.4|798.4|797.8|798|797.4|2037
1652859920000|2022-05-18 07:45:20|798.4|797.6|798.4|797.6|798.4|797.8|798.2|797.4|1394
1652859930000|2022-05-18 07:45:30|798.6|797.8|799|798|799|798.2|798.4|797.8|1572
1652859940000|2022-05-18 07:45:40|799.2|798.2|799|798.2|799.2|798.2|799|798.2|0
1652859950000|2022-05-18 07:45:50|798.8|798|798.2|797.8|798.8|798|798.2|797.8|4525
1652859960000|2022-05-18 07:46:00|798|797.4|797.4|796.4|798.2|797.4|797.4|796.4|542
1652859970000|2022-05-18 07:46:10||796.6||796.6||796.6||796.6|0
1652859980000|2022-05-18 07:46:20|797.2|796.4|796.8|795.8|797.2|796.4|796.8|795.8|0
1652860000000|2022-05-18 07:46:40|796.6|795.6|796.4|795.2|796.6|795.6|796.4|795.2|0
1652860010000|2022-05-18 07:46:50|796.6|795.4|797.4|796.8|797.6|797|796.6|795.4|1553
1652860020000|2022-05-18 07:47:00|797.6|797|796.4|795.4|797.6|797|796.4|795.4|1600
1652860030000|2022-05-18 07:47:10|796.6|795.6|796.6|795.8|796.6|795.8|796.6|795.6|523
1652860050000|2022-05-18 07:47:30|796.4|795.6|796.4|795.6|796.4|795.6|796.4|795.6|0
1652860060000|2022-05-18 07:47:40|796.2|795.4|796.4|795.4|796.4|795.4|796|795.4|2
1652860070000|2022-05-18 07:47:50|796.2|795|796|794.8|796.2|795|796|794.6|1017
1652860080000|2022-05-18 07:48:00|795.8|794.6|795.2|794.2|795.8|794.6|795.2|794.2|679
1652860090000|2022-05-18 07:48:10|795|794|794.6|793.6|795.2|794|794.6|793.6|0
1652860110000|2022-05-18 07:48:30||793.4||793.4||793.4||793.4|0
1652860120000|2022-05-18 07:48:40|794.4|793.2|794.4|793.2|794.4|793.2|794.4|793.2|0
1652860130000|2022-05-18 07:48:50|794.2|793|794.2|793|794.4|793|794.2|793|0
1652860140000|2022-05-18 07:49:00|794|792.8|793.2|792.2|794|792.8|793.2|792.2|83
1652860160000|2022-05-18 07:49:20||792.4||792||792.4||792|2033
1652860170000|2022-05-18 07:49:30|793|792.2|793|791.6|793|792.2|793|791.6|57
1652860180000|2022-05-18 07:49:40|792.8|791.8|792|791.2|792.8|792.2|792|791.2|57
1652860200000|2022-05-18 07:50:00|792.2|791|794.8|794|794.8|794|792.2|791|12012
1652860210000|2022-05-18 07:50:10|795|794.2|794.6|793.4|795.4|794.6|794.6|793.4|1398
1652860220000|2022-05-18 07:50:20|794.8|793.6|795.2|794.2|795.2|794.4|794.8|793.6|2597
1652860230000|2022-05-18 07:50:30|795.4|794.4|795.4|794.4|795.4|794.4|795.2|794.4|1013
1652860240000|2022-05-18 07:50:40|795|794|794.6|793.8|795|794|794.6|793.4|2
1652860250000|2022-05-18 07:50:50|794.4|793.6|794.2|793.4|794.4|793.6|794|793.4|0
1652860260000|2022-05-18 07:51:00|794|793.6|793.8|793.2|794.2|793.6|793.8|793.2|916
1652860270000|2022-05-18 07:51:10||793.4||793.2||793.4||793.2|349
1652860280000|2022-05-18 07:51:20|794.2|793.4|794.2|793.4|794.2|793.4|794.2|793.4|466
1652860320000|2022-05-18 07:52:00|794|793.2|793.6|792.4|794|793.2|793.4|792.4|586
1652860330000|2022-05-18 07:52:10|793.4|792.2|793.4|792.2|793.6|792.2|793.4|792.2|0
1652860350000|2022-05-18 07:52:30|793.2|792|793|791.6|793.2|792|793|791.6|99
1652860360000|2022-05-18 07:52:40|792.8|791.4|792.6|791.4|792.8|791.4|792.6|791.4|0
1652860380000|2022-05-18 07:53:00||791.6||791.6||791.6||791.4|514
1652860390000|2022-05-18 07:53:10|792.8|791.8|793|792.2|793|792.4|792.6|791.6|1402
1652860400000|2022-05-18 07:53:20|792.8|792|792.8|791.8|792.8|792.4|792.8|791.6|79
1652860410000|2022-05-18 07:53:30|792.6|791.6|792.6|791.4|792.6|791.6|792.6|791.4|0
1652860420000|2022-05-18 07:53:40|792.8|791.6|793.6|793|793.6|793|792.8|791.6|2873
1652860440000|2022-05-18 07:54:00|793.4|792.2|793.4|792.4|793.4|792.4|793.4|792.2|38
1652860450000|2022-05-18 07:54:10|793.6||793.6||793.6||793.6||0
1652860470000|2022-05-18 07:54:30|793.4|792.6|794.8|793.6|794.8|793.6|793.4|792.6|3072
1652860480000|2022-05-18 07:54:40||794||794||794||794|0
1652860490000|2022-05-18 07:54:50||794.2||794||794.2||794|5
1652860500000|2022-05-18 07:55:00|794.6|794.4|794.6|793.8|794.8|794.4|794.2|793.6|2290
1652860510000|2022-05-18 07:55:10|794.4|793.6|794.6|793.6|794.6|793.6|794.4|793.6|500
1652860520000|2022-05-18 07:55:20|794.8|793.8|795.6|794.6|795.6|794.6|794.8|793.6|3427
1652860530000|2022-05-18 07:55:30||794.8||794.8||795.2||794.6|108
1652860540000|2022-05-18 07:55:40|795.4|794.6|795.4|794.6|795.4|794.6|795.2|794.6|850
1652860550000|2022-05-18 07:55:50|795.6|794.8|795.6|794.8|795.6|794.8|795.4|794.6|652
1652860560000|2022-05-18 07:56:00|795.8|795|795.8|795|796|795.2|795.6|794.8|2886
1652860580000|2022-05-18 07:56:20|796|795.2|796.8|795.8|796.8|795.8|796|795.2|1313
1652860590000|2022-05-18 07:56:30|796.6|795.4|796|795|796.6|795.4|796|795|190
1652860620000|2022-05-18 07:57:00|795.8|794.8|795.6|794.8|795.8|794.8|795.6|794.8|800
1652860650000|2022-05-18 07:57:30|795.8|795|796.4|795.2|796.8|795.8|795.8|795|1030
1652860660000|2022-05-18 07:57:40|796.2|795|796.4|795.4|796.4|795.4|796.2|795|0
1652860670000|2022-05-18 07:57:50|796.6|795.6|797.8|796.8|797.8|796.8|796.6|795.6|2773
1652860680000|2022-05-18 07:58:00|797.6|796.6|797|796.4|797.6|796.6|796.8|795.8|952
1652860700000|2022-05-18 07:58:20||796.6||796.4||796.6||796.4|263
1652860710000|2022-05-18 07:58:30|796.8|796.2|797|796.2|797|796.2|796.8|796|1753
1652860720000|2022-05-18 07:58:40||796.4||796.4||796.6||796.4|369
1652860730000|2022-05-18 07:58:50|797.4|796.6|798.2|797|798.2|797|797.4|796.6|1541
1652860740000|2022-05-18 07:59:00|798|797.4|798|797.4|798|797.6|798|797.4|2
1652860750000|2022-05-18 07:59:10|798.2|797.6|799|798|799.2|798.2|798.2|797.6|1492
1652860760000|2022-05-18 07:59:20|798.8|797.6|798.4|797.2|798.8|797.6|798.4|797.2|43
1652860780000|2022-05-18 07:59:40|798.6|797.4|798.6|797.4|798.6|797.4|798.6|797.4|0
1652860790000|2022-05-18 07:59:50|||||||||18
1652860800000|2022-05-18 08:00:00|798.4|797.6|798.8|798|798.8|798.2|798.4|797.6|2163
1652860810000|2022-05-18 08:00:10|798.6|798.2|798.8|798.2|798.8|798.2|798.2|797.4|2904
1652860820000|2022-05-18 08:00:20|799|798|799.8|799|800.2|799.2|799|797.8|2302
1652860830000|2022-05-18 08:00:30|799.6|798.6|798.6|797.8|799.6|798.6|798.6|797.8|377
1652860840000|2022-05-18 08:00:40|799|798|799|798|799|798|799|798|0
1652860850000|2022-05-18 08:00:50|799.2|798.2|799.8|798.6|799.8|798.8|799|798.2|1066
1652860860000|2022-05-18 08:01:00|800.2|799|800.2|799|800.2|799.4|800|799|800
1652860870000|2022-05-18 08:01:10|800|799.4|800.8|799.6|801|799.8|800|799.4|2165
1652860880000|2022-05-18 08:01:20|800.6|799.4|799.4|798.4|800.6|799.4|798.8|798|1663
1652860890000|2022-05-18 08:01:30|799.6|798.6|800.6|799.4|800.6|799.6|799.6|798.6|1834
1652860900000|2022-05-18 08:01:40|800.4|799|799.8|798.8|800.4|799|799.8|798.6|132
1652860920000|2022-05-18 08:02:00|800|799|800.6|799.4|800.6|799.4|800|799|129
1652860930000|2022-05-18 08:02:10|800.4|799.2|800.4|799.2|800.4|799.2|800.4|799.2|0
1652860940000|2022-05-18 08:02:20||799.4||799.4||799.4||799.4|0
1652860950000|2022-05-18 08:02:30|800.6|799.6|801.2|800.2|801.2|800.2|800.6|799.6|241
1652860970000|2022-05-18 08:02:50|||||||||125
1652860980000|2022-05-18 08:03:00|801|800|800.8|799.8|801|800|800.4|799.4|321
1652860990000|2022-05-18 08:03:10|800.6|800|800.6|799.4|800.6|800|800.6|799.4|3059
1652861000000|2022-05-18 08:03:20|800.2|799.2|799.6|798.8|800.2|799.2|799.6|798.8|0
1652861010000|2022-05-18 08:03:30|799.4|798.6|799.6|798.8|799.6|798.8|799.4|798.4|1730
1652861020000|2022-05-18 08:03:40|799.4|798.6|799.4|798.4|799.6|798.6|799.4|798.4|178
1652861030000|2022-05-18 08:03:50|799|798.2|798.6|797.8|799|798.2|798.2|797.4|3095
1652861040000|2022-05-18 08:04:00|798.4|797.6|798.4|797.4|798.4|797.6|798.4|797.4|250
1652861050000|2022-05-18 08:04:10|798.6|797.6|798.2|797.4|798.6|797.6|798.2|797.4|0
1652861060000|2022-05-18 08:04:20|798.6|797.6|799|798.2|799|798.6|798.6|797.6|1421
1652861070000|2022-05-18 08:04:30||798||798||798||797.8|0
1652861080000|2022-05-18 08:04:40|798.8|798.2|799|798|799|798.2|798.8|798|0
1652861090000|2022-05-18 08:04:50|799.4|798.2|799.4|798.8|799.4|798.8|799.4|798.2|219
1652861100000|2022-05-18 08:05:00||798.6||798.6||798.6||798.6|0
1652861110000|2022-05-18 08:05:10|799.6|798.8|799.6|799|799.6|799|799.6|798.8|198
1652861130000|2022-05-18 08:05:30||798.8||798.8||798.8||798.8|0
1652861140000|2022-05-18 08:05:40||798.6||798.6||798.8||798.6|0
1652861150000|2022-05-18 08:05:50|799.4||799.4||799.4||799.4||0
1652861160000|2022-05-18 08:06:00|799.2||799.2||799.2||799||1333
1652861170000|2022-05-18 08:06:10|799|798.2|799.4|798.8|799.4|799|799|798.2|1024
1652861190000|2022-05-18 08:06:30|799.2|798.4|799.4|798.4|799.4|798.6|799.2|798.4|1242
1652861200000|2022-05-18 08:06:40||798.6||798.8||798.8||798.6|0
1652861210000|2022-05-18 08:06:50|799.6|799|799.4|799|799.6|799.4|799.4|798.8|974
1652861220000|2022-05-18 08:07:00|799.6|798.8|799.6|798.8|799.6|799.2|799.6|798.8|133
1652861230000|2022-05-18 08:07:10||799||799||799||798.8|0
1652861240000|2022-05-18 08:07:20|799.4|799.2|799.6|799|799.6|799.2|799.4|798.8|1363
1652861250000|2022-05-18 08:07:30|799.4|798.8|799.2|798.8|799.6|798.8|799.2|798.8|200
1652861260000|2022-05-18 08:07:40|799|798.6|799.8|799.2|799.8|799.2|798.8|798.4|16858
1652861290000|2022-05-18 08:08:10|799.6|799|799.2|798.6|799.6|799|799.2|798.2|829
1652861310000|2022-05-18 08:08:30|799|798.4|799.8|799.2|799.8|799.2|799|798|1638
1652861320000|2022-05-18 08:08:40|799.6|798.8|799.8|799|799.8|799|799.6|798.8|3
1652861340000|2022-05-18 08:09:00|799.6|798.8|799.6|798.6|799.6|798.8|799.6|798.4|940
1652861360000|2022-05-18 08:09:20|799.8|798.8|799.8|799|799.8|799|799.8|798.8|0
1652861370000|2022-05-18 08:09:30||799.2||799.2||799.2||799.2|0
1652861390000|2022-05-18 08:09:50|||||||||24
1652861400000|2022-05-18 08:10:00|799.6|798.8|798.8|798|799.8|798.8|798.8|798|1384
1652861420000|2022-05-18 08:10:20|799.2|798.2|799.2|798.6|799.2|798.6|799.2|798.2|269
1652861430000|2022-05-18 08:10:30||798.4||798.2||798.4||798.2|0
1652861440000|2022-05-18 08:10:40|799|798|799|798|799|798|799|798|0
1652861450000|2022-05-18 08:10:50||798.2||798.2||798.2||798.2|0
1652861460000|2022-05-18 08:11:00|798.8|798|798.6|797.4|798.8|798|798.6|797.4|591
1652861470000|2022-05-18 08:11:10|798.4|797.2|798.2|797.6|798.4|797.8|797.8|797|2438
1652861480000|2022-05-18 08:11:20||797.2||797.4||797.4||797.2|0
1652861490000|2022-05-18 08:11:30|798|797.2|797.8|796.8|798|797.2|797.4|796.4|191
1652861510000|2022-05-18 08:11:50|797.6|796.6|797.8|797|797.8|797|797.6|796.6|0
1652861520000|2022-05-18 08:12:00|||||||||505
1652861530000|2022-05-18 08:12:10|798.2|797.2|798.2|797.8|798.2|797.8|798.2|797.2|1368
1652861540000|2022-05-18 08:12:20|||||||||77
1652861550000|2022-05-18 08:12:30|798|797.2|798.2|797.4|798.2|797.4|798|797|2
1652861570000|2022-05-18 08:12:50|798|797|798|797|798|797|798|797|33
1652861580000|2022-05-18 08:13:00|798.2|797.2|798|796.8|798.2|797.2|798|796.8|0
1652861590000|2022-05-18 08:13:10|797.8|796.6|797.6|797|797.8|797|797.6|796.6|534
1652861600000|2022-05-18 08:13:20|798|797.2|798|797.2|798|797.2|798|797.2|213
1652861640000|2022-05-18 08:14:00|||||||||109
1652861670000|2022-05-18 08:14:30|797.8|797|797.8|797|797.8|797|797.6|797|855
1652861700000|2022-05-18 08:15:00||797.2||797.2||797.2||797.2|3900
1652861710000|2022-05-18 08:15:10||797||797||797||797|0
1652861730000|2022-05-18 08:15:30|797.6||797.8||797.8||797.6||0
1652861750000|2022-05-18 08:15:50||797.2||797.2||797.2||797|0
1652861760000|2022-05-18 08:16:00|798|797.4|798|797.2|798|797.6|798|797.2|1211
1652861770000|2022-05-18 08:16:10|797.8|797|797.8|797|797.8|797|797.6|797|826
1652861780000|2022-05-18 08:16:20|797.6|796.8|798.4|797.8|798.6|798.2|797.2|796.8|11410
1652861790000|2022-05-18 08:16:30||797.6||797.6||797.6||797.4|0
1652861800000|2022-05-18 08:16:40|798.2|797.4|798.2|797.4|798.4|797.4|798.2|797.4|314
1652861810000|2022-05-18 08:16:50||797.6||797.6||797.6||797.6|0
1652861820000|2022-05-18 08:17:00|798.4|797.8|798.2|797.4|798.4|797.8|798|797.2|251
1652861830000|2022-05-18 08:17:10|798|797.2|797.8|797|798|797.2|797.8|796.6|250
1652861840000|2022-05-18 08:17:20||796.8||797||797.2||796.8|0
1652861850000|2022-05-18 08:17:30||796.8||796.8||796.8||796.8|0
1652861860000|2022-05-18 08:17:40||797||797||797||797|0
1652861870000|2022-05-18 08:17:50||797.2||797||797.2||797|0
1652861880000|2022-05-18 08:18:00|797.6|796.8|796.8|796.2|797.6|796.8|796.8|795.8|154
1652861890000|2022-05-18 08:18:10|797|796.4|797.2|796.8|797.2|797|797|796.4|4753
1652861910000|2022-05-18 08:18:30|797.6|796.4|797.8|797.2|798|797.2|797.6|796.4|2579
1652861920000|2022-05-18 08:18:40|798||798||798||798||0
1652861940000|2022-05-18 08:19:00|797.8|797|797.8|797|797.8|797|797.6|796.8|626
1652861950000|2022-05-18 08:19:10|797.6|796.8|797.6|796.8|797.6|796.8|797.6|796.8|14
1652861960000|2022-05-18 08:19:20||797||797||797||797|0
1652861970000|2022-05-18 08:19:30|798|797.2|798|797.4|798|797.4|798|797.2|5
1652861980000|2022-05-18 08:19:40|798.2|797.2|799|798|799|798.2|798.2|797.2|1066
1652861990000|2022-05-18 08:19:50|798.8|797.8|798.4|797.4|798.8|797.8|798.4|797.4|1151
1652862000000|2022-05-18 08:20:00|798.2|797.2|798|797.2|798.2|797.4|797.8|797|1684
1652862010000|2022-05-18 08:20:10|798.4|797.4|799|798.2|799|798.2|798.4|797.2|746
1652862020000|2022-05-18 08:20:20|799.2|798.4|799.2|798.4|799.6|798.8|799.2|798.4|1796
1652862030000|2022-05-18 08:20:30|799.4|798.6|799.4|798.6|799.8|799|799.2|798.4|946
1652862040000|2022-05-18 08:20:40|799.6|798.8|800|799.4|800.2|799.4|799.6|798.8|974
1652862050000|2022-05-18 08:20:50|799.8|799.2|800.2|799.4|800.6|799.6|799.8|799|1235
1652862060000|2022-05-18 08:21:00|800|799.6|800.2|799.2|800.2|799.6|799.8|798.6|1578
1652862070000|2022-05-18 08:21:10|800.4|799.4|800|799.2|800.6|799.6|799.8|799.2|973
1652862080000|2022-05-18 08:21:20|799.8|799.4|800.2|799.4|800.6|799.6|799.8|799.4|1262
1652862090000|2022-05-18 08:21:30|800.4|799.6|800.2|799.4|800.6|799.6|800|799.4|264
1652862100000|2022-05-18 08:21:40|800.4||800.4||800.6||800.4||0
1652862110000|2022-05-18 08:21:50|800.6|799.6|799.8|799.2|800.6|799.8|799.8|799.2|1088
1652862120000|2022-05-18 08:22:00|799.6|799|799.6|799|799.6|799|799.6|799|114
1652862130000|2022-05-18 08:22:10||799.2||799.2||799.2||799.2|0
1652862140000|2022-05-18 08:22:20|800.2|799|800|799|800.2|799.2|800|799|7
1652862160000|2022-05-18 08:22:40|799.8|798.8|798.8|798|799.8|798.8|798.8|798|1438
1652862170000|2022-05-18 08:22:50|799.2|798.2|798.4|797.4|799.2|798.4|798|797|1843
1652862180000|2022-05-18 08:23:00|798|797.6|796.8|795.8|798.4|797.6|796.6|795.6|6021
1652862200000|2022-05-18 08:23:20|796.6|796|796.6|796|796.8|796.6|796.4|796|1593
1652862210000|2022-05-18 08:23:30|796.8|795.8|796|795.4|796.8|795.8|796|795.4|901
1652862230000|2022-05-18 08:23:50|795.8|795|794.8|794|795.8|795|794.8|793.8|1970
1652862240000|2022-05-18 08:24:00||793.8||794.2||794.2||793.8|852
1652862250000|2022-05-18 08:24:10||794||794||794||794|0
1652862260000|2022-05-18 08:24:20|794.6|793.8|794|793|794.6|793.8|794|793|1040
1652862300000|2022-05-18 08:25:00|793.8|793.2|793.8|792.8|793.8|793.4|793.8|792.6|1397
1652862310000|2022-05-18 08:25:10|793.6|792.6|793.4|792.6|793.6|793.2|793.4|792.6|176
1652862350000|2022-05-18 08:25:50|793.2|792.2|792.8|792.2|793.2|792.2|792.8|792.2|1108
1652862360000|2022-05-18 08:26:00|792.6|792|794.2|793.6|794.2|793.6|792.4|792|2895
1652862390000|2022-05-18 08:26:30|794.6|794|795|794.2|795|794.2|794.6|793.6|529
1652862400000|2022-05-18 08:26:40|794.8|794|794.6|793.6|794.8|794|794.4|793.4|800
1652862410000|2022-05-18 08:26:50|794.4||794.4||794.4||794.4||0
1652862420000|2022-05-18 08:27:00|794.6||794.6||794.6||794.6||0
1652862430000|2022-05-18 08:27:10|794.4||794.4||794.6||794.4||0
1652862440000|2022-05-18 08:27:20|794.2|793.4|794.2|793.4|794.2|793.4|794|793.2|0
1652862450000|2022-05-18 08:27:30|794|793.2|794|793.2|794|793.2|794|793.2|0
1652862470000|2022-05-18 08:27:50|||||||||100
1652862500000|2022-05-18 08:28:20|793.8|792.8|793.8|793|794|793|793.8|792.8|318
1652862510000|2022-05-18 08:28:30|793.6|792.8|793.4|792.4|793.6|792.8|793.4|792.2|40
1652862520000|2022-05-18 08:28:40|793.6|792.6|793.4|792.4|793.6|792.6|793.4|792.2|0
1652862530000|2022-05-18 08:28:50|793.2|792.6|793.2|792.2|793.2|792.6|793.2|792|0
1652862540000|2022-05-18 08:29:00|793|792.4|792.2|791.2|793.2|792.4|792.2|791.2|2584
1652862550000|2022-05-18 08:29:10|792.4|791.4|792.4|791.8|792.4|792|792.4|791.2|452
1652862560000|2022-05-18 08:29:20|792.6|792|792.6|792.2|792.6|792.2|792.6|791.8|395
1652862570000|2022-05-18 08:29:30|793|792.4|793|792.4|793|792.4|793|792.4|413
1652862590000|2022-05-18 08:29:50|||||||||21
1652862600000|2022-05-18 08:30:00||792.2||792.2||792.2||792.2|479
1652862610000|2022-05-18 08:30:10||792.4||792.4||792.4||792.4|318
1652862630000|2022-05-18 08:30:30|792.8|792.2|792.8|791.8|792.8|792.2|792.6|791.6|1403
1652862650000|2022-05-18 08:30:50|792.6||792.6||792.6||792.4||1262
1652862660000|2022-05-18 08:31:00|792.4|791.6|792.2|791|792.4|791.6|792.2|791|980
1652862670000|2022-05-18 08:31:10|792|790.8|791|790|792|790.8|791|790|394
1652862690000|2022-05-18 08:31:30||790.2||790.2||790.2||790.2|1
1652862720000|2022-05-18 08:32:00||790||790||790||790|0
1652862730000|2022-05-18 08:32:10||790.2||790.2||790.2||790.2|0
1652862740000|2022-05-18 08:32:20|790.8|790|791|790.2|791|790.2|790.6|790|110
1652862750000|2022-05-18 08:32:30|790.8|790|790.4|789.2|790.8|790.2|790.4|789.2|704
1652862760000|2022-05-18 08:32:40|790.2|789|790|788.8|790.2|789|790|788.6|126
1652862770000|2022-05-18 08:32:50||788.6||788.8||788.8||788.6|0
1652862780000|2022-05-18 08:33:00|789.8|788.6|789.4|788.6|789.8|788.8|789|788|2235
1652862790000|2022-05-18 08:33:10|789.2|788.4|789.2|788.2|789.2|788.4|789.2|788|2
1652862840000|2022-05-18 08:34:00||788.4||788.4||788.4||788.2|0
1652862870000|2022-05-18 08:34:30|789||789||789||789||0
1652862880000|2022-05-18 08:34:40|788.8|788.2|787.6|786.6|788.8|788.2|787.6|786.4|794
1652862890000|2022-05-18 08:34:50|787.4|786.4|787.4|786.6|787.4|786.6|787.4|786.2|0
1652862900000|2022-05-18 08:35:00|787.8|786.8|787.6|786.8|787.8|787|787.6|786.6|1126
1652862910000|2022-05-18 08:35:10|787.8|787.2|788|787|788.4|787.6|787.8|786.8|2291
1652862920000|2022-05-18 08:35:20|787.6|786.8|787.6|786.6|787.6|786.8|787.6|786.6|0
1652862930000|2022-05-18 08:35:30|787.4|786.2|787.6|786.8|787.6|787|786.8|785.8|10511
1652862950000|2022-05-18 08:35:50||786.6||786.6||786.6||786.4|8
1652862960000|2022-05-18 08:36:00|787.8|786.8|787.8|786.8|788|787.8|787.8|786.8|4301
1652862970000|2022-05-18 08:36:10|787.6||787.8||787.8||787.6||307
1652862990000|2022-05-18 08:36:30|787.6|787|787.8|786.8|787.8|787.4|787.4|786.8|954
1652863000000|2022-05-18 08:36:40|787.6|787|788.2|787.6|788.2|787.6|787.6|787|1563
1652863010000|2022-05-18 08:36:50|788.4|787.8|788.8|788.2|788.8|788.2|788.4|787.6|1372
1652863020000|2022-05-18 08:37:00|788.6|788|788.6|787.8|788.8|788|788.4|787.6|390
1652863030000|2022-05-18 08:37:10|788.4|787.6|789.6|789|789.6|789.2|788.4|787.6|4703
1652863040000|2022-05-18 08:37:20|789.4|788.8|789.6|789.2|789.8|789.4|789.4|788.8|13657
1652863050000|2022-05-18 08:37:30|790.2|789.4|791.6|791|792.2|791.4|790.2|789.4|5431
1652863060000|2022-05-18 08:37:40|791.8|791.2|792|791.2|792.2|791.4|791.8|791|4807
1652863070000|2022-05-18 08:37:50|792.2|791.4|792.2|791.2|793.4|792.2|792.2|791|3542
1652863080000|2022-05-18 08:38:00|792.4|791.4|792.6|791.6|792.6|791.6|792.4|791.4|250
1652863090000|2022-05-18 08:38:10|792.4|791.4|792.2|791.2|792.4|791.4|792.2|791|0
1652863120000|2022-05-18 08:38:40|792|791|791.4|791|792|791|791.4|791|3004
1652863140000|2022-05-18 08:39:00|791.6|791.4|791.4|790.6|791.8|791.4|791.2|790.2|1121
1652863150000|2022-05-18 08:39:10|791.2|790.4|791.2|790.2|791.2|790.4|791.2|790|283
1652863160000|2022-05-18 08:39:20||790||790.2||790.2||790|0
1652863170000|2022-05-18 08:39:30|791.4|790.8|793.6|792.4|793.8|792.8|791.4|790.8|5693
1652863180000|2022-05-18 08:39:40|793.4|792.2|794|793|794.2|793|793.2|792.2|2625
1652863190000|2022-05-18 08:39:50|793.8|792.8|793.6|792.8|794|792.8|793.4|792.8|1069
1652863200000|2022-05-18 08:40:00|793.4|793|794|793|794|793|793.4|793|2535
1652863250000|2022-05-18 08:40:50|793.8|792.8|792.6|791.8|793.8|792.8|792.6|791.8|140
1652863260000|2022-05-18 08:41:00|792.8||792.8||792.8||792.8||0
1652863290000|2022-05-18 08:41:30||792||792||792||792|0
1652863310000|2022-05-18 08:41:50|792.6|791.6|791.2|790.2|792.6|791.6|791.2|790|1530
1652863320000|2022-05-18 08:42:00|791|790|792|791.6|792|791.6|790.8|789.8|2661
1652863340000|2022-05-18 08:42:20|791.8|791.2|792.6|792|792.8|792.4|791.6|791.2|10732
1652863350000|2022-05-18 08:42:30|792.8|792.2|794|793.2|794.2|793.4|792.8|791.8|5274
1652863360000|2022-05-18 08:42:40|793.8|792.6|793.6|792.6|794|793|793.2|792.2|3289
1652863370000|2022-05-18 08:42:50|793.8|792.4|794|793.2|794.8|793.6|793.4|792.4|5619
1652863380000|2022-05-18 08:43:00|794.2||794.2||794.4||794.2||0
1652863390000|2022-05-18 08:43:10|794.6|793.4|794.4|793.2|794.6|793.6|793.8|793.2|3372
1652863400000|2022-05-18 08:43:20|794.2||794.2||794.2||794.2||0
1652863410000|2022-05-18 08:43:30|794.4|793|792.2|791|794.4|793|792.2|790.8|3938
1652863420000|2022-05-18 08:43:40|792|791.2|793|792.6|793|792.6|792|791|3019
1652863430000|2022-05-18 08:43:50|792.8|792|794.8|793.8|795.2|794.8|792.8|792|7116
1652863440000|2022-05-18 08:44:00|794.6|794|793.4|792.6|794.6|794.2|793.4|792.4|996
1652863450000|2022-05-18 08:44:10|793.6|792.4|794|792.8|794.2|793.4|793.4|792.4|1331
1652863460000|2022-05-18 08:44:20|794.2|793|794.6|793.2|795|794|793.8|793|756
1652863470000|2022-05-18 08:44:30|794.4|793.4|795|794.2|795|794.2|794.4|793.4|1694
1652863480000|2022-05-18 08:44:40|794.8|794|794.6|793.6|794.8|794|793.4|793|3661
1652863490000|2022-05-18 08:44:50|794.8|793.4|793.8|793|794.8|794|793.8|793|732
1652863500000|2022-05-18 08:45:00|793.6|792.8|793.4|792.6|793.6|792.8|793.2|792.6|300
1652863520000|2022-05-18 08:45:20|793|792.4|791.8|791|793|792.4|791.8|790.8|2702
1652863530000|2022-05-18 08:45:30|792.2|791.2|792.2|791.8|792.2|792|792.2|791.2|887
1652863550000|2022-05-18 08:45:50||791.6||791.6||791.6||791.6|0
1652863560000|2022-05-18 08:46:00|793|792|793|792.4|793|792.4|792.6|792|1030
1652863580000|2022-05-18 08:46:20|792.8|792.2|793|792.2|793|792.2|792.8|792|1202
1652863590000|2022-05-18 08:46:30|793.6|792.4|793.6|792.6|794|792.8|793.6|792.4|2153
1652863630000|2022-05-18 08:47:10||792.4||792.4||792.4||792.4|0
1652863650000|2022-05-18 08:47:30|793.4|792.2|793.4|792.4|793.6|792.4|793.4|792.2|959
1652863660000|2022-05-18 08:47:40|793.6||793.4||793.6||793.4||0
1652863670000|2022-05-18 08:47:50|793.6|792.6|793.6|793|793.6|793|793.6|792.6|13
1652863680000|2022-05-18 08:48:00|794.2|793.2|794.6|793.8|794.6|793.8|794.2|793.2|129
1652863690000|2022-05-18 08:48:10|794.4|793.4|794.2|793.2|794.6|793.6|794.2|793.2|1098
1652863700000|2022-05-18 08:48:20|794.4|793.4|794.6|794|794.6|794|794.4|793.4|5121
1652863710000|2022-05-18 08:48:30|794.4|793.6|795.2|794.2|795.2|794.6|794.4|793.4|1645
1652863720000|2022-05-18 08:48:40|795.8|794.4|795.8|794.8|795.8|795.2|795.2|794.2|384
1652863730000|2022-05-18 08:48:50|796.2|795.2|796.2|795.4|796.2|795.4|796.2|795.2|737
1652863740000|2022-05-18 08:49:00|796.4|795.6|796.8|795.8|797|795.8|796.4|795.4|1367
1652863760000|2022-05-18 08:49:20|797|796|796.4|795.4|797|796|796.4|795.4|2772
1652863770000|2022-05-18 08:49:30|796|795|795.8|794.6|796|795|795.6|794.4|2188
1652863780000|2022-05-18 08:49:40|796|794.8|796|795|796.2|795.4|796|794.8|2018
1652863790000|2022-05-18 08:49:50|795.8|794.8|795.6|794.8|795.8|794.8|795.4|794.8|872
1652863800000|2022-05-18 08:50:00|795.8|795|796.6|795.6|796.6|795.8|795.8|795|2269
1652863810000|2022-05-18 08:50:10|796.8|796|797|796|797|796.2|796.8|796|756
1652863820000|2022-05-18 08:50:20|797.4|796.2|797.6|796.6|797.8|796.8|796.8|796|6642
1652863830000|2022-05-18 08:50:30|797.4|796.4|796.8|795.8|797.4|796.4|796.4|795.4|1525
1652863840000|2022-05-18 08:50:40|796.6|796|797|796|797.2|796.4|796.6|796|1109
1652863850000|2022-05-18 08:50:50|797.4|796.2|797.6|796.6|797.6|796.6|797.2|796|1746
1652863860000|2022-05-18 08:51:00|797.4|796.4|796.2|795.4|797.4|796.4|796|795.2|7442
1652863870000|2022-05-18 08:51:10|796|795.2|796.8|796|796.8|796|796|795.2|4129
1652863880000|2022-05-18 08:51:20|797|795.8|797|796.2|797.2|796.2|796.6|795.4|1405
1652863910000|2022-05-18 08:51:50|797.2|796.4|797.4|796.2|797.6|796.8|797.2|796.2|801
1652863920000|2022-05-18 08:52:00|797.6|796.4|797.2|796.4|797.6|796.8|797.2|796.4|250
1652863930000|2022-05-18 08:52:10|797|796.6|797.6|797|797.8|797|797|796.6|745
1652863940000|2022-05-18 08:52:20|797.8|797.2|798.4|797|798.6|797.6|797.8|797|788
1652863950000|2022-05-18 08:52:30|798.2|797.2|798.8|798.2|799|798.2|798.2|797|2261
1652863960000|2022-05-18 08:52:40|799.2|798.4|799.4|798.8|799.8|798.8|799|798.2|1513
1652863970000|2022-05-18 08:52:50|799.6|798.4|798.8|797.8|799.6|798.4|798.8|797.8|1306
1652863980000|2022-05-18 08:53:00|799|798|799.2|798.2|799.6|798.4|799|798|3359
1652863990000|2022-05-18 08:53:10|799.4|798.4|798.8|797.6|799.4|798.4|798.4|797.2|4999
1652864000000|2022-05-18 08:53:20|799|797.8|799.4|798.4|799.4|798.4|799|797.6|85
1652864010000|2022-05-18 08:53:30|799.6|798.6|799.2|798.2|800.4|799.2|799.2|798.2|1750
1652864020000|2022-05-18 08:53:40|798.8|798|798.6|797.4|798.8|798|798.2|797.2|2432
1652864030000|2022-05-18 08:53:50|798.8|797.6|799.2|798.2|799.4|798.2|798.6|797.6|1154
1652864040000|2022-05-18 08:54:00|799.4|798|800|799|800.2|799.2|799.2|798|2613
1652864050000|2022-05-18 08:54:10|800.2|798.8|800|799|800.2|799.2|799.8|798.4|3013
1652864060000|2022-05-18 08:54:20|799.8|798.6|799.2|798.4|799.8|798.6|798.8|798|2687
1652864070000|2022-05-18 08:54:30|799|798.2|799|798|799|798.2|799|798|1222
1652864080000|2022-05-18 08:54:40|799.2|798.2|799.2|798.2|799.2|798.2|799.2|798.2|688
1652864110000|2022-05-18 08:55:10|799.6|798.4|799.4|798.6|799.6|798.6|799.4|798.4|294
1652864120000|2022-05-18 08:55:20|799.6|798.8|799.6|798.8|799.6|798.8|799.6|798.8|0
1652864140000|2022-05-18 08:55:40||798.6||798.4||798.6||798.4|0
1652864150000|2022-05-18 08:55:50|799.4|798.2|799.2|798.2|799.4|798.4|799.2|798.2|185
1652864160000|2022-05-18 08:56:00|799.4|798.4|799.6|798.4|799.6|798.4|799.4|798.4|0
1652864170000|2022-05-18 08:56:10|||||||||556
1652864190000|2022-05-18 08:56:30|799.4|798.2|799.6|798.4|799.6|799|798.8|798.2|7832
1652864200000|2022-05-18 08:56:40|799||799||799||799||3298
1652864210000|2022-05-18 08:56:50|799.2|798.6|799.6|799|799.6|799|799.2|798.6|843
1652864220000|2022-05-18 08:57:00|799.8|799.2|799.6|799|799.8|799.2|799.6|799|804
1652864230000|2022-05-18 08:57:10|||||||||508
1652864240000|2022-05-18 08:57:20|799.4|798.6|799.4|798.6|799.6|798.6|799.2|798.4|1290
1652864250000|2022-05-18 08:57:30|799.2|798.4|798.6|798|799.2|798.4|798.6|798|1023
1652864270000|2022-05-18 08:57:50|798.2|798.2|798.6|798|798.6|798.2|798.2|798|2240
1652864320000|2022-05-18 08:58:40||798.2||798.2||798.2||798.2|240
1652864340000|2022-05-18 08:59:00|||||||||557
1652864370000|2022-05-18 08:59:30||798||798||798||798|1161
1652864380000|2022-05-18 08:59:40|798.2|798.2|798.6|798|798.6|798.2|798.2|798|176
1652864390000|2022-05-18 08:59:50|||||||||297
1652864400000|2022-05-18 09:00:00|798.4||798.4||798.4||798.4||1264
1652864430000|2022-05-18 09:00:30|798.6|798.2|798.8|798.2|798.8|798.2|798.6|798.2|1356
1652864450000|2022-05-18 09:00:50|||||||||100
1652864460000|2022-05-18 09:01:00|798.6|798|798.6|797.6|798.6|798.2|798.6|797.6|5125
1652864470000|2022-05-18 09:01:10|798.4|797.4|798.4|797.8|798.6|797.8|798.4|797.4|300
1652864480000|2022-05-18 09:01:20|798.2|797.6|798|797.2|798.2|797.6|798|797|350
1652864490000|2022-05-18 09:01:30|||||||||100
1652864500000|2022-05-18 09:01:40||797.4||797.4||797.4||797.4|0
1652864510000|2022-05-18 09:01:50|||||||||283
1652864520000|2022-05-18 09:02:00|798.2|797.6|798.2|797.8|798.2|797.8|798.2|797.6|503
1652864530000|2022-05-18 09:02:10|798|797.6|798|797.2|798|797.6|798|797|1004
1652864540000|2022-05-18 09:02:20|797.8|797|798|797.2|798|797.2|797.8|797|100
1652864550000|2022-05-18 09:02:30|798.2|797.4|798.4|797.8|798.4|797.8|798.2|797.4|306
1652864560000|2022-05-18 09:02:40|798.2|797.6|798.2|797.2|798.2|797.6|798.2|797.2|163
1652864570000|2022-05-18 09:02:50|798|797.4|798.2|797.4|798.2|797.4|798|797.2|0
1652864580000|2022-05-18 09:03:00||797.2||797.2||797.2||797.2|0
1652864590000|2022-05-18 09:03:10|798|797.4|797.4|796.4|798|797.4|797.4|796.4|240
1652864600000|2022-05-18 09:03:20|797|796.6|797.4|797|797.4|797|797|796.4|4053
1652864640000|2022-05-18 09:04:00|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|82
1652864650000|2022-05-18 09:04:10|797.4|796.2|797.4|796.6|797.4|796.6|797.4|796.2|27
1652864660000|2022-05-18 09:04:20||796.4||796.6||796.6||796.4|0
1652864700000|2022-05-18 09:05:00|797.2|796.2|796.8|796|797.2|796.2|796.8|796|110
1652864710000|2022-05-18 09:05:10|797|796.2|797.6|797.2|797.6|797.4|797|796.2|943
1652864740000|2022-05-18 09:05:40||797.4||797.2||797.4||797.2|0
1652864760000|2022-05-18 09:06:00|798|797.4|798.8|798.2|799.2|798.4|797.8|797.4|1364
1652864770000|2022-05-18 09:06:10|799||799||799||799||0
1652864790000|2022-05-18 09:06:30|798.8|797.8|799|798|799|798|798.6|797.8|222
1652864800000|2022-05-18 09:06:40|798.8||798.8||798.8||798.8||0
1652864810000|2022-05-18 09:06:50|799|798.2|799.2|798.6|799.4|798.6|799|798.2|186
1652864830000|2022-05-18 09:07:10|799|798.2|798.8|798|799.2|798.4|798.8|798|158
1652864840000|2022-05-18 09:07:20|799.2|798.2|799.2|798.4|799.2|798.6|799|798.2|300
1652864860000|2022-05-18 09:07:40|799|798.2|799|798.2|799|798.2|799|798.2|0
1652864870000|2022-05-18 09:07:50|798.8||798.8||798.8||798.8||435
1652864880000|2022-05-18 09:08:00|798.6|798|798.8|798.4|798.8|798.4|798.4|798|835
1652864890000|2022-05-18 09:08:10||798.6||798.4||798.6||798.4|1131
1652864900000|2022-05-18 09:08:20|798.6|798|798.8|798|798.8|798.4|798.6|798|103
1652864910000|2022-05-18 09:08:30|798.6||798.6||798.6||798.4||200
1652864920000|2022-05-18 09:08:40|798.4|798.2|799.2|798.8|799.6|799.2|798.2|798|30573
1652864930000|2022-05-18 09:08:50|799.4|799|799.4|798.8|799.8|799.2|799.4|798.8|2700
1652864940000|2022-05-18 09:09:00|799.6|799|800.2|799.4|800.2|799.4|799.6|799|652
1652864950000|2022-05-18 09:09:10|800||800||800||800||0
1652864960000|2022-05-18 09:09:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1652864990000|2022-05-18 09:09:50|||||||||16
1652865000000|2022-05-18 09:10:00||799.4||799.4||799.4||799.4|662
1652865010000|2022-05-18 09:10:10|800|799.6|800.2|799.4|800.2|799.6|800|799.4|0
1652865030000|2022-05-18 09:10:30|800.4|799.6|800.4|799.8|800.4|799.8|800.4|799.6|395
1652865040000|2022-05-18 09:10:40|800.2|799.6|800.2|799.4|800.2|799.6|800|799.4|0
1652865050000|2022-05-18 09:10:50|799.8||800||800.2||799.8||3167
1652865060000|2022-05-18 09:11:00|799.8|799.2|800|799.2|800|799.2|799.8|799.2|582
1652865070000|2022-05-18 09:11:10|799.6|799.4|800|799.4|800|799.4|799.6|799.4|200
1652865150000|2022-05-18 09:12:30|799.8|799.6|800.4|800|800.4|800.2|799.8|799.6|1127
1652865160000|2022-05-18 09:12:40||799.8||799.8||799.8||799.8|0
1652865190000|2022-05-18 09:13:10||800||799.8||800||799.8|0
1652865200000|2022-05-18 09:13:20|800.2|799.6|800.4|799.6|800.4|799.6|800.2|799.6|502
1652865230000|2022-05-18 09:13:50|800.6|799.8|800.8|800.4|800.8|800.4|800.6|799.8|509
1652865240000|2022-05-18 09:14:00|800.6|800.2|800.6|799.8|800.6|800.2|800.4|799.8|37
1652865260000|2022-05-18 09:14:20|800.4|799.6|800.4|799.6|800.4|799.6|800.2|799.6|0
1652865310000|2022-05-18 09:15:10|800.8|799.8|800.8|800|800.8|800.2|800.8|799.8|1778
1652865330000|2022-05-18 09:15:30||800.2||800.2||800.2||800.2|0
1652865350000|2022-05-18 09:15:50|800.6|800|800.6|800.2|800.8|800.2|800.6|800|6383
1652865360000|2022-05-18 09:16:00|800.8||800.6||800.8||800.6||38
1652865370000|2022-05-18 09:16:10|800.8|800.6|800.8|800.6|800.8|800.6|800.8|800.6|1626
1652865380000|2022-05-18 09:16:20||800.2||800.2||800.4||800.2|660
1652865400000|2022-05-18 09:16:40|800.6||800.8||800.8||800.6||492
1652865410000|2022-05-18 09:16:50|800.6||800.8||800.8||800.6||624
1652865420000|2022-05-18 09:17:00|800.6||800.8||800.8||800.6||1897
1652865430000|2022-05-18 09:17:10|800.6|800|800.8|800.2|800.8|800.2|800.6|800|454
1652865440000|2022-05-18 09:17:20|800.6||800.6||800.6||800.6||610
1652865450000|2022-05-18 09:17:30|800.8|800.4|801.2|800.6|801.2|801|800.8|800.4|567
1652865460000|2022-05-18 09:17:40|801|800.4|801.2|800.2|801.2|800.4|801|800.2|3091
1652865480000|2022-05-18 09:18:00||800.4||800.4||800.4||800.4|0
1652865520000|2022-05-18 09:18:40|801.6|800.6|801.6|801|801.6|801|801.6|800.6|1585
1652865530000|2022-05-18 09:18:50|801.4|800.8|801.4|800.6|801.4|800.8|801.4|800.6|0
1652865590000|2022-05-18 09:19:50|||||||||16
1652865610000|2022-05-18 09:20:10|801.2|800.4|801|800.4|801.2|800.4|801|800.4|1016
1652865620000|2022-05-18 09:20:20|800.8|800.2|800.4|800|800.8|800.2|800.4|800|178
1652865660000|2022-05-18 09:21:00|800.8|800.2|800.8|800.2|800.8|800.4|800.8|800|1356
1652865670000|2022-05-18 09:21:10|801|800.4|801|800.4|801|800.4|801|800.4|200
1652865720000|2022-05-18 09:22:00|800.8||800.8||800.8||800.8||0
1652865730000|2022-05-18 09:22:10|801||801||801||801||200
1652865740000|2022-05-18 09:22:20|801.2|800.6|801.4|800.6|801.4|800.6|801.2|800.6|661
1652865790000|2022-05-18 09:23:10|801.2||801||801.2||800.8||0
1652865800000|2022-05-18 09:23:20|801.2|800.4|800.2|799.8|801.2|800.4|800|799.6|3398
1652865810000|2022-05-18 09:23:30|800.4|800|800.6|799.8|800.6|800|800.4|799.8|871
1652865820000|2022-05-18 09:23:40|800.4||800.4||800.4||800.4||0
1652865840000|2022-05-18 09:24:00|800.2||800.2||800.4||800.2||2063
1652865860000|2022-05-18 09:24:20|800|799.4|800|799.4|800|799.6|799.6|799.4|3980
1652865870000|2022-05-18 09:24:30|||||||||308
1652865960000|2022-05-18 09:26:00|800.4|799.6|801.2|800.4|801.6|800.6|800|799.6|2868
1652865970000|2022-05-18 09:26:10|801|800.2|801.2|800.2|801.2|800.2|800.8|800.2|918
1652865990000|2022-05-18 09:26:30|801||800.8||801||800.8||0
1652866000000|2022-05-18 09:26:40|800.6|800|800.4|799.4|800.6|800|800.4|799.4|852
1652866010000|2022-05-18 09:26:50|800.2|799.2|800|799.2|800.2|799.2|800|799.2|0
1652866020000|2022-05-18 09:27:00|799.8|799|799.2|798.4|799.8|799|799.2|798.4|41
1652866030000|2022-05-18 09:27:10|799|798.2|798.8|798|799|798.2|798.8|798|363
1652866040000|2022-05-18 09:27:20|798.6|797.8|798.4|797.6|798.6|797.8|798.4|797.6|500
1652866050000|2022-05-18 09:27:30|798.2|797.4|797.6|797|798.2|797.4|797.6|797|63
1652866060000|2022-05-18 09:27:40|797.4|797.2|794.6|793.8|797.6|797.2|794.2|793.4|24133
1652866070000|2022-05-18 09:27:50|794.4|793.6|797.6|796.8|797.8|796.8|794.2|793.6|19722
1652866100000|2022-05-18 09:28:20|797.4|796.6|796.8|796|797.4|796.6|796.6|796|3914
1652866110000|2022-05-18 09:28:30|796.6||796.6||796.6||796.6||0
1652866150000|2022-05-18 09:29:10|796.4|795.8|796.4|795.8|796.6|796|796.2|795.8|2255
1652866160000|2022-05-18 09:29:20||795.6||795.8||795.8||795.6|2531
1652866170000|2022-05-18 09:29:30|796|795.6|795.8|795|796|795.6|795.8|795|1626
1652866180000|2022-05-18 09:29:40|795.6|795.2|794.6|794|795.6|795.2|794.6|793.8|698
1652866190000|2022-05-18 09:29:50|794.4|793.8|794|793.4|794.6|793.8|794|793.4|327
1652866200000|2022-05-18 09:30:00|793.8|793|792.2|791.2|793.8|793|792.2|791.2|1209
1652866210000|2022-05-18 09:30:10||791.4||791.4||791.6||791.2|0
1652866220000|2022-05-18 09:30:20|792|791.2|792|791.2|792|791.6|792|791.2|0
1652866230000|2022-05-18 09:30:30||791||791.2||791.4||791|0
1652866280000|2022-05-18 09:31:20|791.8|791|791.2|790.4|791.8|791|791.2|790.4|1653
1652866290000|2022-05-18 09:31:30|791||790.8||791||790.8||236
1652866300000|2022-05-18 09:31:40|791|790.6|790.8|790.4|791|790.6|790.8|790.4|723
1652866310000|2022-05-18 09:31:50|791.2|790.6|791|790.4|791.2|790.6|791|790.4|200
1652866320000|2022-05-18 09:32:00|790.8|790|789.8|789|790.8|790|789.8|789|1676
1652866330000|2022-05-18 09:32:10|790|789.4|793|792.2|793.4|792.2|790|789|16056
1652866340000|2022-05-18 09:32:20|792.8|792|792.8|792|792.8|792|792.8|792|450
1652866350000|2022-05-18 09:32:30|792.6|791.8|792|791.4|792.6|792|791.6|791.2|1238
1652866360000|2022-05-18 09:32:40|791.8|791.2|791.8|791.2|791.8|791.4|791.8|791|1200
1652866370000|2022-05-18 09:32:50|791.6|790.8|791.2|790.6|791.6|790.8|791.2|790.6|400
1652866380000|2022-05-18 09:33:00|791.4|790.8|791.6|790.8|791.6|790.8|791.4|790.6|691
1652866390000|2022-05-18 09:33:10|791.4|791|791.8|791.2|792|791.6|791.4|790.8|3159
1652866400000|2022-05-18 09:33:20|791.4||791.4||791.4||791.4||38
1652866430000|2022-05-18 09:33:50|791.2|790.8|791|790|791.2|790.8|791|790|85
1652866460000|2022-05-18 09:34:20|790.8||790.8||790.8||790.8||0
1652866490000|2022-05-18 09:34:50|790.6|789.8|790.6|789.8|790.8|789.8|790.2|789.6|115
1652866560000|2022-05-18 09:36:00||790||790||790||790|0
1652866570000|2022-05-18 09:36:10|790.4||790.6||790.6||790.4||364
1652866620000|2022-05-18 09:37:00|790.4|789.8|789.4|788.6|790.4|789.8|789.4|788.4|1392
1652866630000|2022-05-18 09:37:10||788.8||788.6||788.8||788.6|0
1652866640000|2022-05-18 09:37:20|789.2|788.4|789.2|788.2|789.2|788.8|789.2|788.2|0
1652866650000|2022-05-18 09:37:30|789||789||789||789||0
1652866660000|2022-05-18 09:37:40|789.2|788.4|789.2|788.2|789.2|788.6|789.2|788.2|493
1652866670000|2022-05-18 09:37:50|789||789||789||789||0
1652866710000|2022-05-18 09:38:30|788.8|788|788.6|787.8|788.8|788|788|787.8|1010
1652866740000|2022-05-18 09:39:00|788.4||788.4||788.4||788.4||0
1652866760000|2022-05-18 09:39:20|788.2|787.4|788|787|788.2|787.4|788|787|518
1652866770000|2022-05-18 09:39:30|787.8||787.8||787.8||787.8||0
1652866790000|2022-05-18 09:39:50|787.6|786.8|787|786|787.6|786.8|787|786|15
1652866800000|2022-05-18 09:40:00|786.8|786.2|786.8|786|786.8|786.2|786.8|785.8|0
1652866810000|2022-05-18 09:40:10||785.8||785.8||785.8||785.8|0
1652866820000|2022-05-18 09:40:20||786||785.8||786||785.8|0
1652866830000|2022-05-18 09:40:30|786.6|786|786.6|785.8|787.2|786.6|786.6|785.8|932
1652866840000|2022-05-18 09:40:40||786||785.8||786||785.8|2000
1652866850000|2022-05-18 09:40:50|786.4|785.6|786|785.4|786.4|785.6|786|785.4|1715
1652866890000|2022-05-18 09:41:30|786.2|785.6|786.4|785.8|786.4|785.8|786|785.6|154
1652866900000|2022-05-18 09:41:40|786.6|786|786.6|786|786.6|786.2|786.6|786|773
1652866920000|2022-05-18 09:42:00|786.8|786.2|787.2|786.6|787.2|786.8|786.6|786.2|1427
1652866990000|2022-05-18 09:43:10|||||||||643
1652867020000|2022-05-18 09:43:40|787.4|786.8|785.8|785.4|787.4|787.2|785.8|785.4|3917
1652867030000|2022-05-18 09:43:50|785.6|785|785.2|784.6|785.6|785|784.8|784.4|2622
1652867050000|2022-05-18 09:44:10||784.8||784.8||784.8||784.8|290
1652867060000|2022-05-18 09:44:20|785|785|785|784.4|785|785|785|784.4|1169
1652867070000|2022-05-18 09:44:30|784.8||784.8||784.8||784.8||17
1652867080000|2022-05-18 09:44:40|785|784|783.4|783|785|784|783.4|782.4|3094
1652867090000|2022-05-18 09:44:50|||||||||64
1652867140000|2022-05-18 09:45:40|||||||||100
1652867160000|2022-05-18 09:46:00|783.8|783.2|784.2|783.8|784.6|784.2|783.6|783.2|2619
1652867200000|2022-05-18 09:46:40|784.4|784|784.6|784|784.6|784|784.4|783.8|419
1652867230000|2022-05-18 09:47:10|784.8|784.2|786.2|785.4|786.6|785.8|784.8|784|2007
1652867240000|2022-05-18 09:47:20|786|785.6|786.2|785.6|786.2|785.6|786|785.6|0
1652867250000|2022-05-18 09:47:30|786|785.4|786|785.4|786|785.4|786|785.4|0
1652867280000|2022-05-18 09:48:00|||||||||2001
1652867290000|2022-05-18 09:48:10|785.8|785.2|785.8|785|786|785.2|785.4|784.8|263
1652867300000|2022-05-18 09:48:20|785.6|784.8|785.4|784.6|785.6|785|785.4|784.6|320
1652867310000|2022-05-18 09:48:30|||||||||430
1652867350000|2022-05-18 09:49:10|785.2||785.2||785.2||785.2||0
1652867360000|2022-05-18 09:49:20|785|784.2|784.8|784.2|785|784.2|784.8|784|43
1652867370000|2022-05-18 09:49:30|784.6|784|782.8|782.2|784.6|784|782.8|782|4580
1652867380000|2022-05-18 09:49:40|783.2|782.4|783.2|782.6|783.2|782.6|783.2|782.4|17
1652867390000|2022-05-18 09:49:50||782.4||782.4||782.4||782.4|14
1652867410000|2022-05-18 09:50:10|783|782.2|783|782.4|783|782.4|783|782|0
1652867420000|2022-05-18 09:50:20||782.2||782.2||782.2||782.2|0
1652867430000|2022-05-18 09:50:30||782.4||782.2||782.4||782.2|0
1652867450000|2022-05-18 09:50:50|782.8|781.8|781.8|781.2|782.8|781.8|781.6|781.2|104
1652867460000|2022-05-18 09:51:00|782|781.4|782|781.4|782|781.6|782|781.4|702
1652867470000|2022-05-18 09:51:10||781.2||781.4||781.4||781.2|0
1652867480000|2022-05-18 09:51:20|782.2|781.6|782.2|781.8|782.2|781.8|782.2|781.6|169
1652867490000|2022-05-18 09:51:30||781.6||781.4||781.6||781.2|0
1652867530000|2022-05-18 09:52:10|782|781.2|782|781.2|782|781.2|781.8|781.2|434
1652867540000|2022-05-18 09:52:20|781.8|781|781.4|780.4|781.8|781|781.4|780.4|122
1652867550000|2022-05-18 09:52:30|781.2|780.2|780.8|780|781.2|780.2|780.8|779.8|0
1652867560000|2022-05-18 09:52:40|781|780.2|781|780.2|781.2|780.2|781|780.2|0
1652867570000|2022-05-18 09:52:50|781.2|780.4|781.8|780.8|781.8|781.4|781.2|780.4|1861
1652867580000|2022-05-18 09:53:00|782|781|782|781.4|782|781.4|781.8|781|399
1652867590000|2022-05-18 09:53:10|782.6|781.6|782.8|782.4|782.8|782.4|782.4|781.6|909
1652867600000|2022-05-18 09:53:20|783||783.2||783.2||783||0
1652867610000|2022-05-18 09:53:30|783||783||783||783||0
1652867620000|2022-05-18 09:53:40|782.8||782.8||782.8||782.8||0
1652867630000|2022-05-18 09:53:50|782.6|782|782.4|781.4|782.6|782|782.4|781.4|129
1652867640000|2022-05-18 09:54:00||781.6||781.6||781.6||781.6|0
1652867740000|2022-05-18 09:55:40|782.8|781.8|782.6|781.8|782.8|782.2|782.6|781.6|537
1652867750000|2022-05-18 09:55:50|782.8|782|783.4|783|783.4|783|782.8|782|1235
1652867810000|2022-05-18 09:56:50|||||||||250
1652867820000|2022-05-18 09:57:00|783.6|783.2|783.8|783.2|783.8|783.6|783.6|783.2|378
1652867830000|2022-05-18 09:57:10|784.4|783|785|784.2|785|784.2|784.4|783|530
1652867860000|2022-05-18 09:57:40|785.4|784.4|786.2|785.4|786.2|785.4|785.4|784.4|1751
1652867870000|2022-05-18 09:57:50|786|785.6|788|787.4|788|787.6|786|785.6|9897
1652867880000|2022-05-18 09:58:00|787.8|787.6|787|786.2|787.8|787.6|787|786.2|541
1652867890000|2022-05-18 09:58:10|786.8|786|786.8|786.2|786.8|786.2|786.8|786|0
1652867910000|2022-05-18 09:58:30||786.4||786.4||786.4||786.4|248
1652867920000|2022-05-18 09:58:40||786.6||786.6||786.6||786.6|11
1652867960000|2022-05-18 09:59:20||786.4||786.4||786.4||786.4|0
1652867970000|2022-05-18 09:59:30||786.6||786.6||786.6||786.4|84
1652867990000|2022-05-18 09:59:50|787.2|786.8|788.4|787.8|788.4|787.8|787.2|786.8|926
1652868000000|2022-05-18 10:00:00||787.6||787.8||787.8||787.6|0
1652868030000|2022-05-18 10:00:30|||||||||9
1652868050000|2022-05-18 10:00:50||788||788||788||788|0
1652868080000|2022-05-18 10:01:20|||||||||11
1652868130000|2022-05-18 10:02:10|788.6|788.2|789|788.2|789|788.4|788.6|788.2|380
1652868160000|2022-05-18 10:02:40|788.8||788.8||788.8||788.8||0
1652868170000|2022-05-18 10:02:50|788.6|788|788.8|788|789|788.2|788.6|788|110
1652868180000|2022-05-18 10:03:00|788.6||788.8||788.8||788.6||0
1652868220000|2022-05-18 10:03:40|789||789||789||789||0
1652868240000|2022-05-18 10:04:00|788.8||788.8||788.8||788.8||0
1652868260000|2022-05-18 10:04:20||788.2||788.2||788.2||788.2|0
1652868300000|2022-05-18 10:05:00|789.4|788.4|788.8|788.4|789.4|789|788.8|788.4|1762
1652868310000|2022-05-18 10:05:10||788.2||788.2||788.2||788.2|0
1652868320000|2022-05-18 10:05:20|788.6|788|788.6|788|788.6|788|788.6|788|0
1652868440000|2022-05-18 10:07:20|788.4|787.8|788.2|787.6|788.4|787.8|788|787.6|2265
1652868530000|2022-05-18 10:08:50|788|787|787.2|786.8|788|787.2|787|786.4|277
1652868540000|2022-05-18 10:09:00|787|786.6|787.2|786.6|787.2|786.6|787|786.6|379
1652868580000|2022-05-18 10:09:40|787.4|786.8|788.2|787.6|788.2|787.6|787.4|786.8|3169
1652868590000|2022-05-18 10:09:50|||||||||14
1652868640000|2022-05-18 10:10:40|788|787|787.8|787|788|787|787.8|787|58
1652868650000|2022-05-18 10:10:50||787.2||787.2||787.2||787.2|0
1652868670000|2022-05-18 10:11:10||787||787||787||787|0
1652868690000|2022-05-18 10:11:30|787.6|786.8|787.6|786.8|787.6|786.8|787.6|786.6|0
1652868700000|2022-05-18 10:11:40|787.4|786.6|786.8|786|787.4|786.6|786.8|786|0
1652868710000|2022-05-18 10:11:50||786.2||786.2||786.2||786|0
1652868750000|2022-05-18 10:12:30|786.6|786|786.4|785.6|786.6|786|786.4|785.6|2
1652868760000|2022-05-18 10:12:40|786.6||786.4||786.6||786.2||0
1652868770000|2022-05-18 10:12:50|786.2||786.2||786.2||786.2||0
1652868780000|2022-05-18 10:13:00|786.4|785.8|786.4|786.2|786.6|786.2|786.4|785.8|994
1652868810000|2022-05-18 10:13:30|786.6|786.4|787.4|786.6|787.4|786.8|786.6|786.4|2193
1652868820000|2022-05-18 10:13:40||786.8||786.8||786.8||786.8|0
1652868830000|2022-05-18 10:13:50||786.6||786.8||786.8||786.6|0
1652868840000|2022-05-18 10:14:00|||||||||750
1652868850000|2022-05-18 10:14:10||786.6||786.6||786.6||786.6|0
1652868900000|2022-05-18 10:15:00|787.2|786.4|787.2|786.2|787.2|786.4|786.8|786.2|1442
1652868910000|2022-05-18 10:15:10|787|786.4|787|786.2|787.2|786.4|786.6|785.6|983
1652868920000|2022-05-18 10:15:20||786.4||786.4||786.4||786.4|0
1652868930000|2022-05-18 10:15:30|||||||||500
1652869040000|2022-05-18 10:17:20|786.8|786|786.4|785.6|786.8|786|786.4|785.4|169
1652869050000|2022-05-18 10:17:30||785.8||785.6||785.8||785.6|0
1652869060000|2022-05-18 10:17:40||785.8||785.8||785.8||785.8|0
1652869070000|2022-05-18 10:17:50||785.6||785.8||785.8||785.6|0
1652869080000|2022-05-18 10:18:00||785.6||785.8||785.8||785.6|0
1652869090000|2022-05-18 10:18:10|785.8|785.6|785.6|785|786.4|785.6|785.6|785|164
1652869100000|2022-05-18 10:18:20|785.8||785.8||785.8||785.8||0
1652869130000|2022-05-18 10:18:50|785.6||785.8||785.8||785.6||63
1652869140000|2022-05-18 10:19:00|785.6|784.8|785.4|784.4|785.6|784.8|785.4|784.4|0
1652869160000|2022-05-18 10:19:20|785.6|784.6|785.4|784.8|785.6|784.8|785.4|784.6|0
1652869170000|2022-05-18 10:19:30||784.6||784.6||784.8||784.6|0
1652869180000|2022-05-18 10:19:40|785.2|784.2|785|784.2|785.2|784.2|785|784.2|35
1652869190000|2022-05-18 10:19:50|785.2|784.4|785.2|784.2|785.2|784.6|785.2|784.2|0
1652869200000|2022-05-18 10:20:00|785||785||785||785||0
1652869230000|2022-05-18 10:20:30||784||784.2||784.2||784|0
1652869240000|2022-05-18 10:20:40||784||784.2||784.2||784|0
1652869250000|2022-05-18 10:20:50||784||784.2||784.2||783.8|0
1652869260000|2022-05-18 10:21:00||784||784||784.4||783.8|0
1652869280000|2022-05-18 10:21:20||784.2||784.4||784.4||784|0
1652869290000|2022-05-18 10:21:30|785.2|784.6|785.6|784.8|785.6|785.2|785|784.6|1052
1652869300000|2022-05-18 10:21:40||785||785||785||785|0
1652869360000|2022-05-18 10:22:40|785.8|785.2|786|785.4|786|785.4|785.8|785.2|339
1652869400000|2022-05-18 10:23:20|786.2|785.6|787.2|786.8|787.2|786.8|786.2|785.6|941
1652869460000|2022-05-18 10:24:20|787|786.6|787.2|786.4|787.2|786.6|787|786.4|15
1652869500000|2022-05-18 10:25:00|787|785.8|786.2|785.4|787|785.8|786.2|785.4|44
1652869510000|2022-05-18 10:25:10|785.8|785.2|785.8|785.2|786|785.2|785.8|785.2|0
1652869520000|2022-05-18 10:25:20|785.6||785.6||785.6||785.6||420
1652869550000|2022-05-18 10:25:50|785.4|784.8|785.6|784.8|785.6|785|785.2|784.4|667
1652869570000|2022-05-18 10:26:10||784.6||784.6||784.6||784.6|0
1652869580000|2022-05-18 10:26:20|785.4|784.8|785.4|784.6|785.4|784.8|785.4|784.6|0
1652869610000|2022-05-18 10:26:50||784.8||784.8||784.8||784.8|0
1652869620000|2022-05-18 10:27:00||785||784.8||785||784.8|0
1652869630000|2022-05-18 10:27:10|785.6|785|786|785.4|786|785.4|785.6|785|354
1652869640000|2022-05-18 10:27:20|785.8|785.2|785.8|784.8|785.8|785.2|785.8|784.8|550
1652869650000|2022-05-18 10:27:30||785||784.8||785||784.8|0
1652869660000|2022-05-18 10:27:40||785||784.8||785||784.8|0
1652869670000|2022-05-18 10:27:50||785||784.8||785||784.8|0
1652869680000|2022-05-18 10:28:00|785.6||785.6||785.6||785.6||0
1652869730000|2022-05-18 10:28:50|785.4||785.4||785.6||785.4||0
1652869750000|2022-05-18 10:29:10|785.2|784.2|784.8|784|785.2|784.4|784.8|784|105
1652869760000|2022-05-18 10:29:20||784.2||784.2||784.2||784|0
1652869780000|2022-05-18 10:29:40|784.6|784|784.4|783.6|784.6|784|784.4|783.6|0
1652869790000|2022-05-18 10:29:50|784.2|783.8|784.2|783.8|784.4|783.8|784.2|783.8|14
1652869800000|2022-05-18 10:30:00||783.6||783.6||783.6||783.6|0
1652869810000|2022-05-18 10:30:10|||||||||319
1652869830000|2022-05-18 10:30:30|784|783.4|783.4|782.8|784|783.4|783.4|782.8|6
1652869840000|2022-05-18 10:30:40|783.6|783|784|783|784|783.4|783.6|783|723
1652869850000|2022-05-18 10:30:50|783.8||783.8||783.8||783.8||0
1652869860000|2022-05-18 10:31:00|783.6|782.6|783.6|782.6|783.6|782.6|783.2|782.6|97
1652869870000|2022-05-18 10:31:10|783.4|782.8|783|782.2|783.4|782.8|783|782|110
1652869890000|2022-05-18 10:31:30|782.8|782|782.6|781.8|782.8|782|782.6|781.6|0
1652869910000|2022-05-18 10:31:50|782.8||782.8||782.8||782.8||0
1652869930000|2022-05-18 10:32:10||782||782||782||782|0
1652869940000|2022-05-18 10:32:20|782.6|781.8|782.6|781.8|782.6|781.8|782.6|781.8|0
1652869970000|2022-05-18 10:32:50|782.4||782.4||782.4||782.4||64
1652869980000|2022-05-18 10:33:00|782.2|781.4|782|781.2|782.2|781.4|782|781|43
1652869990000|2022-05-18 10:33:10||781.4||781.4||781.4||781.4|0
1652870010000|2022-05-18 10:33:30||781.2||781.4||781.6||781.2|280
1652870030000|2022-05-18 10:33:50||781.2||781.2||781.2||781.2|0
1652870050000|2022-05-18 10:34:10|781.8|781|781.8|781|781.8|781|781.8|781|0
1652870060000|2022-05-18 10:34:20|782|781.2|782|781.2|782|781.2|782|781.2|0
1652870080000|2022-05-18 10:34:40|782.2|781.4|782.4|781.8|782.4|781.8|782.2|781.2|1223
1652870090000|2022-05-18 10:34:50|782.6|782|782|781.2|782.6|782.4|781.8|781|3613
1652870100000|2022-05-18 10:35:00|781.8|781|781.8|781|781.8|781|781.8|781|0
1652870110000|2022-05-18 10:35:10|781.6|780.8|781|780|781.6|781|781|780|0
1652870120000|2022-05-18 10:35:20|780.8|779.8|781|779.8|781.2|780.4|780.6|779.8|251
1652870130000|2022-05-18 10:35:30|780.8|780|780.6|779.6|780.8|780|780.6|779.4|0
1652870140000|2022-05-18 10:35:40|780.4|779.4|780.4|779.4|780.4|779.4|780.4|779.2|0
1652870150000|2022-05-18 10:35:50|780.2|779.2|779.6|778.8|780.2|779.2|779.6|778.6|610
1652870180000|2022-05-18 10:36:20|779.8|779|780|779.4|780|779.4|779.8|779|608
1652870190000|2022-05-18 10:36:30||779.2||779.2||779.2||779.2|0
1652870200000|2022-05-18 10:36:40|779.8|779|779.8|779|780|779|779.8|779|0
1652870210000|2022-05-18 10:36:50|779.6||779.6||779.6||779.6||0
1652870240000|2022-05-18 10:37:20|779.4|778.8|779.4|778.8|779.6|779|778.8|778.2|1120
1652870280000|2022-05-18 10:38:00|779.2|778.4|778.2|777.2|779.2|778.4|778.2|777.2|623
1652870290000|2022-05-18 10:38:10||777.4||777.2||777.4||777.2|0
1652870300000|2022-05-18 10:38:20|777.8||777.8||778.2||777.8||0
1652870310000|2022-05-18 10:38:30||777.4||777.2||777.4||777.2|118
1652870320000|2022-05-18 10:38:40||777.4||777.2||777.4||777.2|0
1652870330000|2022-05-18 10:38:50|777.6|777.4|777.4|776.8|777.8|777.4|777.2|776.6|570
1652870340000|2022-05-18 10:39:00||776.6||776.6||776.8||776.6|40
1652870350000|2022-05-18 10:39:10||776.8||776.4||776.8||776.4|0
1652870360000|2022-05-18 10:39:20||776.6||776.6||776.6||776.6|0
1652870370000|2022-05-18 10:39:30||776.8||776.8||776.8||776.8|0
1652870380000|2022-05-18 10:39:40||776.6||776.8||776.8||776.6|423
1652870390000|2022-05-18 10:39:50||776.6||776.6||776.6||776.6|14
1652870410000|2022-05-18 10:40:10|777.2|776.4|776.6|775.8|777.2|776.6|776.6|775.6|3387
1652870420000|2022-05-18 10:40:20|776.4|775.4|776.2|775.4|776.4|775.4|776.2|775.4|135
1652870450000|2022-05-18 10:40:50|||||||||89
1652870490000|2022-05-18 10:41:30|||||||||400
1652870500000|2022-05-18 10:41:40|776.6|775.6|777|776.4|777|776.6|776.6|775.6|1874
1652870520000|2022-05-18 10:42:00|777.2|776.6|778|777.4|778.8|777.8|777.2|776.6|4998
1652870530000|2022-05-18 10:42:10||777||777||777||777|0
1652870540000|2022-05-18 10:42:20||777.2||777.2||777.2||777.2|0
1652870550000|2022-05-18 10:42:30||777||777||777||777|0
1652870560000|2022-05-18 10:42:40|777.8|776.8|777.8|776.8|777.8|776.8|777.8|776.8|0
1652870580000|2022-05-18 10:43:00|777.6|776.6|777.6|776.4|777.6|776.6|777.6|776.4|0
1652870590000|2022-05-18 10:43:10|777.4|776.2|777.2|776.2|777.4|776.4|777.2|776.2|0
1652870620000|2022-05-18 10:43:40|777|776|776.8|775.6|777|776|776.8|775.6|0
1652870630000|2022-05-18 10:43:50|776.6|775.2|776|775.4|776.6|775.4|776|775.2|143
1652870640000|2022-05-18 10:44:00|||||||||2
1652870680000|2022-05-18 10:44:40|775.8|775.2|775|774|775.8|775.2|775|774|2751
1652870690000|2022-05-18 10:44:50|774.8|774.2|775.2|774.4|775.4|774.4|774.8|773.8|360
1652870700000|2022-05-18 10:45:00|775.4|774.2|775.4|774.2|775.4|774.2|775.2|774.2|0
1652870710000|2022-05-18 10:45:10|775.2||775||775.2||775||0
1652870730000|2022-05-18 10:45:30|774.8|774|775|774.2|775|774.2|774.6|774|398
1652870790000|2022-05-18 10:46:30||774||774.2||774.2||774|200
1652870800000|2022-05-18 10:46:40|774.8|773.8|774.2|773.8|774.8|774|774.2|773.8|483
1652870810000|2022-05-18 10:46:50|774.4|774|774.8|774.2|774.8|774.2|774.4|774|473
1652870820000|2022-05-18 10:47:00||774||774||774||774|65
1652870830000|2022-05-18 10:47:10|774.6||774.6||774.6||774.6||0
1652870850000|2022-05-18 10:47:30|774.8|774.2|775|774|775|774.4|774.8|774|1475
1652870870000|2022-05-18 10:47:50|774.8||774.8||774.8||774.8||0
1652870880000|2022-05-18 10:48:00|774.6|773.8|774.6|773.6|774.6|773.8|774.4|773.6|279
1652870890000|2022-05-18 10:48:10|774.4|773.4|774.4|773.4|774.4|773.4|774.4|773.4|0
1652870900000|2022-05-18 10:48:20|||||||||850
1652870910000|2022-05-18 10:48:30|774.2|773.2|773.6|773|774.4|773.4|773.6|773|449
1652870920000|2022-05-18 10:48:40||772.6||772.6||772.6||772.6|0
1652870930000|2022-05-18 10:48:50||772.8||772.6||772.8||772.6|0
1652870940000|2022-05-18 10:49:00||772.8||772.8||772.8||772.8|0
1652870980000|2022-05-18 10:49:40|773.8|773|773.8|773|773.8|773.2|773.8|773|839
1652870990000|2022-05-18 10:49:50|773.6|772.4|772.8|771.8|773.6|772.6|772.8|771.8|563
1652871020000|2022-05-18 10:50:20|772.4|771.4|772|771.4|772.4|771.4|772|771.4|455
1652871030000|2022-05-18 10:50:30|771.8|771.2|771.8|770.8|771.8|771.2|771.4|770.6|1905
1652871040000|2022-05-18 10:50:40|771.6||771.6||771.6||771.6||0
1652871060000|2022-05-18 10:51:00|771.4|770.4|771.2|770.2|771.4|770.4|771.2|770.2|27
1652871070000|2022-05-18 10:51:10|771.4|770.4|771.4|770.4|771.4|770.4|771.4|770.4|0
1652871080000|2022-05-18 10:51:20|||||||||77
1652871120000|2022-05-18 10:52:00|771.2||771.2||771.2||771.2||0
1652871130000|2022-05-18 10:52:10|771.4||771||771.4||771||0
1652871140000|2022-05-18 10:52:20|771.2|770.6|771.8|771.4|772|771.6|771.2|770.6|3645
1652871150000|2022-05-18 10:52:30|771.6|771.2|772|771.4|772|771.6|771.6|771.2|2481
1652871180000|2022-05-18 10:53:00|771.8|771.2|772|771|772|771.2|771.8|771|102
1652871190000|2022-05-18 10:53:10|771.8|770.8|770.4|769.6|771.8|770.8|770.4|769.4|341
1652871200000|2022-05-18 10:53:20|770.2|769.4|770.4|769.6|770.6|769.6|770.2|769.2|310
1652871220000|2022-05-18 10:53:40|770.8|769.8|770.8|770|770.8|770|770.8|769.8|405
1652871230000|2022-05-18 10:53:50|771|770.2|771|770.2|771|770.4|771|770.2|1322
1652871240000|2022-05-18 10:54:00|770.8|769.6|770.4|769.2|770.8|769.6|770.4|769.2|384
1652871260000|2022-05-18 10:54:20|770|769|769.6|768.8|770|769|769.4|768.8|68
1652871270000|2022-05-18 10:54:30|769.4||769.4||769.4||769.4||0
1652871280000|2022-05-18 10:54:40|769.2|768.4|769|768.2|769.2|768.4|768.8|768.2|1583
1652871300000|2022-05-18 10:55:00||768.4||768.2||768.4||768.2|128
1652871330000|2022-05-18 10:55:30|769.2|768.8|769.4|768.6|769.4|768.8|769.2|768.2|1085
1652871340000|2022-05-18 10:55:40||768.8||768.8||768.8||768.6|0
1652871360000|2022-05-18 10:56:00||768.6||768.6||768.6||768.6|0
1652871410000|2022-05-18 10:56:50|769.2|768.2|768.6|767.8|769.4|768.4|768.6|767.8|864
1652871430000|2022-05-18 10:57:10|768.4|767.6|768.8|768|769|768.2|768.4|767.6|940
1652871460000|2022-05-18 10:57:40|769|768.6|770.4|769.6|770.4|769.8|769|768.6|4175
1652871470000|2022-05-18 10:57:50|770.2||770||770.2||770||0
1652871490000|2022-05-18 10:58:10|769.8|769.4|769.8|769.2|769.8|769.4|769.4|769|3410
1652871510000|2022-05-18 10:58:30|||||||||441
1652871520000|2022-05-18 10:58:40|770.2|769.4|770.6|770|771.2|770.6|770.2|769.4|2436
1652871530000|2022-05-18 10:58:50|771||771||771||770.8||0
1652871540000|2022-05-18 10:59:00||770.2||770.2||770.2||770.2|0
1652871560000|2022-05-18 10:59:20||770.4||770.4||770.4||770.4|117
1652871570000|2022-05-18 10:59:30||770.2||770.2||770.2||770.2|0
1652871590000|2022-05-18 10:59:50|||||||||14
1652871600000|2022-05-18 11:00:00|771.2|770.4|771.8|770.8|772|771.2|771.2|770.4|1652
1652871610000|2022-05-18 11:00:10|771.6|770.6|771.8|771|771.8|771|771.2|770.6|344
1652871620000|2022-05-18 11:00:20|771.6|771.2|771.6|770.6|771.6|771.2|771.6|770.6|0
1652871630000|2022-05-18 11:00:30||770.8||770.8||770.8||770.8|0
1652871660000|2022-05-18 11:01:00|771.8|771|772|771.4|772|771.4|771.8|771|532
1652871690000|2022-05-18 11:01:30|772.4|771.6|772.6|771.8|772.6|771.8|772.4|771.6|421
1652871700000|2022-05-18 11:01:40|772.8|772|772.8|772|772.8|772|772.8|772|0
1652871710000|2022-05-18 11:01:50|772.6||773||773||772.6||1529
1652871720000|2022-05-18 11:02:00||772.2||772||772.2||772|324
1652871740000|2022-05-18 11:02:20|772.4|771.8|772.6|771.8|773|772|772.4|771.8|343
1652871750000|2022-05-18 11:02:30|772.4|771.4|772|771.2|772.4|771.4|772|771.2|46
1652871790000|2022-05-18 11:03:10||771.4||771.2||771.4||771.2|0
1652871800000|2022-05-18 11:03:20|771.8|771|771.6|770.6|771.8|771|771.6|770.6|0
1652871810000|2022-05-18 11:03:30|771.4|770.4|771.4|770.6|771.4|770.6|770.6|769.8|681
1652871840000|2022-05-18 11:04:00|771.2|770.4|771.2|770|771.2|770.4|771.2|770|0
1652871850000|2022-05-18 11:04:10|771||771.2||771.2||771||0
1652871860000|2022-05-18 11:04:20|771|769.8|770.6|769.8|771|769.8|770.6|769.8|0
1652871870000|2022-05-18 11:04:30|770.4||770.4||770.4||770.4||65
1652871880000|2022-05-18 11:04:40|770.2|769.6|769.8|769|770.2|769.6|769.8|769|1230
1652871890000|2022-05-18 11:04:50||769.2||769||769.4||769|0
1652871900000|2022-05-18 11:05:00|769.6|768.8|769.2|768.4|769.6|768.8|769.2|768.2|0
1652871910000|2022-05-18 11:05:10|769|768.2|769|768.2|769|768.2|768.8|767.8|0
1652871920000|2022-05-18 11:05:20|769.2|768.4|767.8|767.2|769.8|768.8|767.8|767|8241
1652871930000|2022-05-18 11:05:30|767.6|767|767|766.4|767.6|767.2|766.8|766.2|5840
1652871940000|2022-05-18 11:05:40|766.8|766.2|767|766|767|766.2|766.6|765.8|86
1652871950000|2022-05-18 11:05:50|||||||||10
1652871960000|2022-05-18 11:06:00|766.8|765.8|766.4|765.8|766.8|765.8|766.4|765.8|0
1652871970000|2022-05-18 11:06:10|766.2|765.6|765.4|764.8|766.2|765.6|765.4|764.8|1443
1652871980000|2022-05-18 11:06:20|||||||||113
1652872010000|2022-05-18 11:06:50|765.2||765.2||765.2||765.2||0
1652872020000|2022-05-18 11:07:00|765|764.4|764.6|764|765.2|764.6|764.6|764|35
1652872030000|2022-05-18 11:07:10|764.4|763.8|764.2|763.6|764.4|763.8|764.2|763.4|948
1652872040000|2022-05-18 11:07:20||763.4||763.4||763.4||763.4|0
1652872050000|2022-05-18 11:07:30|764|763.6|762.2|761.6|764|763.6|762.2|761.6|5278
1652872060000|2022-05-18 11:07:40|762.4|761.8|762.4|761.8|762.6|762.4|762.2|761.4|4484
1652872070000|2022-05-18 11:07:50|762.2|761.6|762|761.4|762.4|761.6|762|761.4|100
1652872080000|2022-05-18 11:08:00|761.8|761|761.6|760.8|762|761.4|761.6|760.6|1508
1652872090000|2022-05-18 11:08:10|761.4||761.4||761.4||761.4||272
1652872100000|2022-05-18 11:08:20|761.2||761.2||761.2||761.2||199
1652872110000|2022-05-18 11:08:30|761.4|761|761|760.4|761.6|761.2|761|760.4|4329
1652872120000|2022-05-18 11:08:40|||||||||506
1652872130000|2022-05-18 11:08:50|760.8|760|760.2|759.4|761|760.4|757.4|756|35242
1652872140000|2022-05-18 11:09:00|760.4|759.6|760.6|760|760.6|760|760.4|759.2|1401
1652872150000|2022-05-18 11:09:10||759.8||759.8||759.8||759.8|589
1652872160000|2022-05-18 11:09:20|760.4|760|760.8|760.2|761.2|760.4|760|759.6|5837
1652872170000|2022-05-18 11:09:30|760.6|760|760.2|759.6|760.6|760|760.2|759.6|789
1652872180000|2022-05-18 11:09:40|||||||||206
1652872190000|2022-05-18 11:09:50|||||||||14
1652872200000|2022-05-18 11:10:00|760|758.8|760.2|759.4|760.2|759.4|759.6|758.8|3109
1652872250000|2022-05-18 11:10:50|760.6|759.6|760.6|760.2|761|760.2|760.6|759.6|928
1652872260000|2022-05-18 11:11:00|760.8|760.4|760.8|760.2|760.8|760.4|760.6|760.2|110
1652872270000|2022-05-18 11:11:10|760.6|760|760.6|760|760.6|760|760.6|760|3
1652872300000|2022-05-18 11:11:40|760.4|759.8|759.6|759|760.4|759.8|759.4|758.6|3395
1652872310000|2022-05-18 11:11:50|759.8|759.2|760|759.4|760|759.4|759.6|759.2|1384
1652872320000|2022-05-18 11:12:00|760.2|759.6|760.4|759.8|760.4|759.8|760.2|759.6|311
1652872330000|2022-05-18 11:12:10|760.2|759.6|760.2|759.2|760.2|759.6|760.2|759|0
1652872340000|2022-05-18 11:12:20|760.4|759.4|760.6|760|760.6|760|760.4|759.4|203
1652872350000|2022-05-18 11:12:30|760.4|759.6|760.4|759.4|760.6|759.6|760.4|759.4|2
1652872370000|2022-05-18 11:12:50||759.6||759.6||759.6||759.4|1863
1652872380000|2022-05-18 11:13:00|760.2|759.8|760.2|759.8|760.2|759.8|760.2|759.8|0
1652872390000|2022-05-18 11:13:10|760.6|759.6|760.8|760.2|760.8|760.2|760.6|759.4|883
1652872440000|2022-05-18 11:14:00|760.6|759.6|760.6|759.6|760.6|759.8|760.2|759.4|557
1652872450000|2022-05-18 11:14:10|760.8|759.8|761.2|760.6|761.2|760.6|760.8|759.8|471
1652872460000|2022-05-18 11:14:20||760.4||760.4||760.4||760.4|0
1652872470000|2022-05-18 11:14:30|761|760|761|760|761|760|761|760|0
1652872480000|2022-05-18 11:14:40|761.2|760.2|761.2|760.2|761.2|760.2|761.2|760.2|0
1652872500000|2022-05-18 11:15:00|761|760.4|761.2|760.2|761.4|761|761|760|1474
1652872510000|2022-05-18 11:15:10|761|760|761|760|761|760|761|760|0
1652872530000|2022-05-18 11:15:30|760.8|759.8|760.8|759.8|760.8|760.4|760.8|759.8|0
1652872590000|2022-05-18 11:16:30|760.6|759.6|760|759.4|760.6|759.8|759.8|759.4|586
1652872600000|2022-05-18 11:16:40|760.4|759.8|760.4|759.8|760.4|760|760.4|759.8|984
1652872620000|2022-05-18 11:17:00|760.2|759.4|760.2|759.4|760.2|759.4|760|759.4|150
1652872630000|2022-05-18 11:17:10|760.4|759.6|760.4|759.6|760.4|759.6|760.4|759.6|110
1652872640000|2022-05-18 11:17:20|760.2|759.4|760.2|759.4|760.2|759.4|760.2|759.4|0
1652872650000|2022-05-18 11:17:30|760.4|759.6|760.2|759.4|760.4|759.6|760.2|759.4|0
1652872670000|2022-05-18 11:17:50|||||||||1000
1652872680000|2022-05-18 11:18:00|760|759|759|758.2|760|759.2|758.8|758.2|1107
1652872690000|2022-05-18 11:18:10|758.8|757.8|758.8|758|758.8|758|758.8|757.8|0
1652872700000|2022-05-18 11:18:20|758.6|757.8|758.6|758|758.6|758|758.6|757.8|0
1652872710000|2022-05-18 11:18:30|758.8||758.8||758.8||758.8||116
1652872720000|2022-05-18 11:18:40|||||||||37
1652872750000|2022-05-18 11:19:10|758.6|757.8|758.6|757.8|758.6|757.8|758.6|757.8|0
1652872760000|2022-05-18 11:19:20|758.4||758.4||758.4||758.4||0
1652872770000|2022-05-18 11:19:30|758.6|758|758.2|757.6|758.6|758.2|757.6|757.2|4196
1652872780000|2022-05-18 11:19:40|758|757.4|758|757.2|758|757.6|758|757.2|859
1652872790000|2022-05-18 11:19:50|757.8|757.4|758.6|758|758.6|758|757.8|757.4|3571
1652872800000|2022-05-18 11:20:00|758.8|758.2|759|758.4|759|758.6|758.6|758.2|774
1652872820000|2022-05-18 11:20:20|758.8|758|758.8|758|759|758.4|758.4|758|2333
1652872860000|2022-05-18 11:21:00|758.6|757.6|757.8|756.8|758.6|757.6|757.8|756.8|1068
1652872870000|2022-05-18 11:21:10|757.6||757.6||757.6||757.6||0
1652872880000|2022-05-18 11:21:20|757.4|756.4|756.8|756|757.4|756.4|756.8|756|1180
1652872890000|2022-05-18 11:21:30|757|756.2|757.2|756.4|757.2|756.6|756.8|755.8|1634
1652872910000|2022-05-18 11:21:50|||||||||261
1652872950000|2022-05-18 11:22:30|||||||||637
1652872960000|2022-05-18 11:22:40|757.4|756.6|758.2|757.4|758.4|757.4|757.4|756.6|2324
1652872980000|2022-05-18 11:23:00|758||758||758||758||0
1652872990000|2022-05-18 11:23:10|758.2||758.2||758.2||758.2||0
1652873000000|2022-05-18 11:23:20|758||758||758||758||0
1652873010000|2022-05-18 11:23:30|757.8||757.8||757.8||757.8||0
1652873020000|2022-05-18 11:23:40|757.6|757.2|757.2|756.4|757.6|757.2|757|756.4|761
1652873030000|2022-05-18 11:23:50|757||757||757||757||0
1652873040000|2022-05-18 11:24:00|757.2||757||757.2||757||0
1652873060000|2022-05-18 11:24:20||756.6||756.4||756.6||756.4|331
1652873100000|2022-05-18 11:25:00|756.8|756.2|756.2|755.4|757|756.2|756.2|755.2|1213
1652873120000|2022-05-18 11:25:20|||||||||55
1652873130000|2022-05-18 11:25:30|756|754.8|755.6|755|756|755|755.6|754.6|3
1652873140000|2022-05-18 11:25:40||754.8||755||755||754.8|1739
1652873150000|2022-05-18 11:25:50||754.8||754.8||755||754.8|0
1652873160000|2022-05-18 11:26:00|755.4|755|755.6|755|755.6|755|755.4|754.8|220
1652873190000|2022-05-18 11:26:30|755.4|754.4|755.2|754.4|755.4|754.4|755|754.2|48
1652873200000|2022-05-18 11:26:40|755||755||755||755||0
1652873220000|2022-05-18 11:27:00|755.2|754.6|756|755.2|756|755.4|755.2|754.6|2285
1652873230000|2022-05-18 11:27:10|||||||||130
1652873240000|2022-05-18 11:27:20|755.8|754.8|755.4|754.8|755.8|754.8|755.4|754.8|491
1652873260000|2022-05-18 11:27:40|755.2||755.4||755.4||755.2||2000
1652873270000|2022-05-18 11:27:50|755.2||755.2||755.2||755.2||0
1652873290000|2022-05-18 11:28:10|755|754.4|756.2|755.6|756.2|755.8|755|754.4|5626
1652873310000|2022-05-18 11:28:30|756.4|755.8|756.8|756.2|756.8|756.2|756.4|755.8|1971
1652873320000|2022-05-18 11:28:40|756.6|755.8|756.8|756.2|756.8|756.2|756.4|755.6|1213
1652873340000|2022-05-18 11:29:00|||||||||64
1652873350000|2022-05-18 11:29:10|756.6|756|756.4|755.8|756.6|756|756.4|755.6|46
1652873380000|2022-05-18 11:29:40|756.6|756|756.8|756.2|756.8|756.4|756.6|755.8|292
1652873390000|2022-05-18 11:29:50|||||||||14
1652873400000|2022-05-18 11:30:00|||||||||264
1652873420000|2022-05-18 11:30:20|757|756.4|757.6|757|757.6|757|757|756.4|1902
1652873430000|2022-05-18 11:30:30|||||||||337
1652873440000|2022-05-18 11:30:40|757.4|757.4|757.6|757|757.6|757.4|757.4|757|284
1652873450000|2022-05-18 11:30:50|757.4|756.4|757.2|756.4|757.4|756.4|757.2|756.4|667
1652873530000|2022-05-18 11:32:10|||||||||590
1652873550000|2022-05-18 11:32:30|757|756|756.8|756|757|756|756.4|755.6|1171
1652873560000|2022-05-18 11:32:40|757||757||757||757||0
1652873570000|2022-05-18 11:32:50||756.2||756.2||756.2||756.2|0
1652873580000|2022-05-18 11:33:00|||||||||590
1652873590000|2022-05-18 11:33:10|||||||||655
1652873600000|2022-05-18 11:33:20|757.2|756.4|759.4|758.6|759.4|758.6|757.2|756.4|21189
1652873620000|2022-05-18 11:33:40|759.2|758.8|759.8|759.2|760|759.2|759.2|758.6|1890
1652873630000|2022-05-18 11:33:50||759||759.2||759.2||759|52
1652873650000|2022-05-18 11:34:10||759||759||759||759|0
1652873660000|2022-05-18 11:34:20||759.2||759.2||759.2||759.2|330
1652873680000|2022-05-18 11:34:40|||||||||330
1652873690000|2022-05-18 11:34:50|760|759.4|760.2|759.4|760.2|759.8|760|759.4|2269
1652873710000|2022-05-18 11:35:10|||||||||150
1652873730000|2022-05-18 11:35:30|||||||||9
1652873750000|2022-05-18 11:35:50|760||759.8||760||759.8||750
1652873760000|2022-05-18 11:36:00|759.6|759.2|759.2|758.6|759.6|759.2|759.2|758.6|811
1652873770000|2022-05-18 11:36:10|759||759||759||759||0
1652873780000|2022-05-18 11:36:20|758.8|757.8|758.6|758|758.8|758|758.6|757.8|722
1652873800000|2022-05-18 11:36:40|758.8|758.2|758.8|758.2|759|758.4|758.6|758|356
1652873810000|2022-05-18 11:36:50|759||759||759||759||0
1652873840000|2022-05-18 11:37:20|758.8||759||759||758.8||0
1652873850000|2022-05-18 11:37:30|758.8||758.8||758.8||758.8||0
1652873860000|2022-05-18 11:37:40|759|758.4|759.6|758.8|759.6|758.8|759|758.4|1243
1652873900000|2022-05-18 11:38:20|759.4|758.4|758.8|758.2|759.4|758.4|758.8|758.2|291
1652873910000|2022-05-18 11:38:30|758.6|758|758.4|758.2|758.6|758.4|758.4|757.8|73
1652873920000|2022-05-18 11:38:40|758.2|757.8|758.4|757.8|758.4|758.2|758.2|757.8|17
1652873990000|2022-05-18 11:39:50|758.2|757.6|757.6|757|758.4|757.6|757.4|756.8|1912
1652874000000|2022-05-18 11:40:00|757.4|756.8|757.2|756.8|757.4|757|757.2|756.8|841
1652874010000|2022-05-18 11:40:10|757.4|757|758.6|757.6|758.6|757.6|757.4|757|2198
1652874020000|2022-05-18 11:40:20|758.4|757.4|758.4|757.4|758.4|757.4|758.2|757.4|0
1652874030000|2022-05-18 11:40:30|758.2||758.2||758.2||758.2||0
1652874040000|2022-05-18 11:40:40|758.4||758.2||758.4||758.2||0
1652874050000|2022-05-18 11:40:50|758|756.8|757.6|756.8|758|757|757.6|756.8|158
1652874060000|2022-05-18 11:41:00|757.4|756.4|757|756.2|757.4|756.4|757|756.2|339
1652874080000|2022-05-18 11:41:20|757.2|756.4|757.4|756.8|757.4|757|757|756.4|521
1652874100000|2022-05-18 11:41:40|757.6|757|758|757.4|758|757.4|757.6|756.8|609
1652874110000|2022-05-18 11:41:50|758.2|757.6|758.8|758.4|758.8|758.4|758.2|757.6|1459
1652874120000|2022-05-18 11:42:00|759|758|758.8|758|759.2|758|758.6|757.8|253
1652874130000|2022-05-18 11:42:10|758.6||758.6||758.6||758.6||0
1652874150000|2022-05-18 11:42:30|758.8||758.8||758.8||758.8||0
1652874170000|2022-05-18 11:42:50|759||759||759||758.8||1318
1652874180000|2022-05-18 11:43:00|759.2|758.2|759.2|758.6|759.2|758.6|759.2|758.2|0
1652874190000|2022-05-18 11:43:10|759.6|758.8|760|759.4|760|759.4|759.6|758.8|927
1652874200000|2022-05-18 11:43:20|759.8|759.2|758.4|757.8|760|759.2|757|756.4|13242
1652874240000|2022-05-18 11:44:00|758.2|757.4|757.4|756.8|758.2|757.4|757.4|756.8|1828
1652874250000|2022-05-18 11:44:10|757.6|757|757.6|756.8|757.6|757|757.6|756.8|187
1652874280000|2022-05-18 11:44:40|757.4|756.6|757.6|757.2|758.2|757.2|757|756.6|2188
1652874290000|2022-05-18 11:44:50|758|757.4|758.2|757.4|758.2|757.4|758|757.4|384
1652874300000|2022-05-18 11:45:00|758.6|757.6|757.6|757|759.2|758.8|757.6|757|4031
1652874310000|2022-05-18 11:45:10|757.4|756.4|757|756.4|757.4|756.8|756.8|756|3899
1652874320000|2022-05-18 11:45:20|||||||||67
1652874330000|2022-05-18 11:45:30|||||||||624
1652874340000|2022-05-18 11:45:40|756.8|756.2|756.2|755.6|756.8|756.2|756.2|755.6|1182
1652874350000|2022-05-18 11:45:50|756|755.4|755.6|754.8|756|755.4|755.4|754.6|540
1652874360000|2022-05-18 11:46:00|755.4|754.6|755.4|754.6|755.4|754.6|755.4|754.6|98
1652874370000|2022-05-18 11:46:10|755.6|754.8|755|754.6|755.6|754.8|755|754.6|2881
1652874380000|2022-05-18 11:46:20|754.8|754.4|756.4|755.6|756.6|755.6|754.8|754.4|4308
1652874400000|2022-05-18 11:46:40||755.8||755.8||755.8||755.8|0
1652874410000|2022-05-18 11:46:50|756|755.6|756|755.4|756.4|755.6|756|755.4|811
1652874420000|2022-05-18 11:47:00|755.8|755.2|756|755.2|756.2|755.2|755.4|754.8|3267
1652874430000|2022-05-18 11:47:10|756.2|755.4|756.2|755.2|756.4|755.8|755.6|755.2|2239
1652874440000|2022-05-18 11:47:20||755.4||755.4||755.4||755.4|0
1652874450000|2022-05-18 11:47:30|756.4|755.6|758.2|757.4|758.4|757.4|756.4|755.6|3315
1652874480000|2022-05-18 11:48:00|758.6|757.6|758.6|758|758.8|758|758.6|757.6|225
1652874490000|2022-05-18 11:48:10|758.4|757.4|758.2|757.4|758.4|757.6|758|757.4|760
1652874520000|2022-05-18 11:48:40|758|757.2|757.6|756.8|758|757.2|757.4|756.8|1505
1652874530000|2022-05-18 11:48:50|757.4||757.6||757.6||757.4||0
1652874550000|2022-05-18 11:49:10|757.4|756.4|757.6|757|757.6|757|757|756.4|248
1652874560000|2022-05-18 11:49:20|757.8|757.4|757.8|757.2|757.8|757.4|757.8|757|149
1652874570000|2022-05-18 11:49:30||757||757||757||757|0
1652874580000|2022-05-18 11:49:40|758|757.2|758.4|758|758.4|758|758|757.2|1720
1652874590000|2022-05-18 11:49:50|||||||||15
1652874600000|2022-05-18 11:50:00|758.2|757.8|758.2|757.4|758.4|757.8|757.8|757.2|896
1652874610000|2022-05-18 11:50:10|758.4||758.4||758.4||758.4||0
1652874630000|2022-05-18 11:50:30|758.2|757.6|758.4|757.6|758.4|757.8|758.2|757.4|250
1652874640000|2022-05-18 11:50:40|758.6|757.8|758.6|757.8|759|758.4|758.6|757.6|1165
1652874650000|2022-05-18 11:50:50||757.6||757.6||757.6||757.6|0
1652874660000|2022-05-18 11:51:00|758.4|757.8|758.4|757.4|758.4|757.8|758.4|757.4|0
1652874670000|2022-05-18 11:51:10||757.6||757.6||757.6||757.6|0
1652874690000|2022-05-18 11:51:30|758.6|757.8|758.6|758|758.8|758.4|758.4|757.8|568
1652874700000|2022-05-18 11:51:40||758.2||758||758.2||758|330
1652874710000|2022-05-18 11:51:50|||||||||66
1652874760000|2022-05-18 11:52:40|758.8|758.2|759.6|758.8|760|759.2|758.8|758.2|1156
1652874770000|2022-05-18 11:52:50|759.4|758.6|759.4|758.8|759.4|759|759|758.4|948
1652874790000|2022-05-18 11:53:10|||||||||700
1652874840000|2022-05-18 11:54:00||759||758.8||759||758.8|0
1652874860000|2022-05-18 11:54:20|759.6|759|760.2|759.6|760.2|759.6|759.6|759|413
1652874900000|2022-05-18 11:55:00|760.4|759.8|760.2|759.8|760.4|759.8|760.2|759.8|397
1652874910000|2022-05-18 11:55:10||759.6||759.6||759.6||759.6|0
1652874920000|2022-05-18 11:55:20|760.4||760.4||760.4||760.4||0
1652874940000|2022-05-18 11:55:40|760.2||760.2||760.2||760.2||0
1652874960000|2022-05-18 11:56:00|760|759.8|760.2|759.6|760.4|759.8|759.8|759.6|2085
1652874970000|2022-05-18 11:56:10|760.4||760.4||760.4||760.4||0
1652875010000|2022-05-18 11:56:50|760.2|759.4|760|759|760.2|759.4|760|759|618
1652875050000|2022-05-18 11:57:30|759.8|759.2|759.6|759|759.8|759.2|759.6|759|226
1652875060000|2022-05-18 11:57:40|759.8||759.8||759.8||759.8||0
1652875140000|2022-05-18 11:59:00|759.6|758.8|759.2|758.6|759.6|758.8|758.8|758.2|2088
1652875160000|2022-05-18 11:59:20|759|758.4|757.6|756.8|759|758.4|757.6|756.8|2344
1652875170000|2022-05-18 11:59:30|757.4|756.2|757.6|756.6|757.6|756.8|757|756.2|786
1652875190000|2022-05-18 11:59:50|||||||||16
1652875200000|2022-05-18 12:00:00||756.8||756.8||757||756.6|318
1652875210000|2022-05-18 12:00:10||757||757||757||757|0
1652875220000|2022-05-18 12:00:20||757.2||757||757.2||757|0
1652875240000|2022-05-18 12:00:40|757.8|757.2|758.2|757.8|758.2|757.8|757.8|757.2|1410
1652875250000|2022-05-18 12:00:50|758|757.6|758|757|758|757.6|757.6|757|1333
1652875260000|2022-05-18 12:01:00|757.8||757.8||757.8||757.8||0
1652875270000|2022-05-18 12:01:10|758|757.2|758|757.6|758|757.6|758|757.2|233
1652875280000|2022-05-18 12:01:20|758.2||758.2||758.2||758.2||0
1652875340000|2022-05-18 12:02:20||757.2||757.4||757.4||757.2|10
1652875380000|2022-05-18 12:03:00|758|757|757.8|757.4|758|757.4|757.6|757|355
1652875390000|2022-05-18 12:03:10|758|757.2|757.8|757|758|757.2|757.8|757|0
1652875400000|2022-05-18 12:03:20||757.2||757.2||757.2||757.2|0
1652875410000|2022-05-18 12:03:30|758|757|758|757.2|758|757.2|758|757|327
1652875420000|2022-05-18 12:03:40|757.8|757|757.8|757|757.8|757|757.8|757|0
1652875440000|2022-05-18 12:04:00|758|757.2|758|757|758|757.2|758|757|0
1652875450000|2022-05-18 12:04:10|757.8|757.2|758|757.2|758|757.4|757.8|757.2|136
1652875460000|2022-05-18 12:04:20|||||||||263
1652875470000|2022-05-18 12:04:30||757||757.2||757.2||757|0
1652875480000|2022-05-18 12:04:40||757.4||757.4||757.4||757.4|0
1652875500000|2022-05-18 12:05:00|||||||||330
1652875510000|2022-05-18 12:05:10||757.2||757.2||757.2||757.2|0
1652875600000|2022-05-18 12:06:40|757.8||757.8||757.8||757.8||33
1652875630000|2022-05-18 12:07:10|757.6|757|757.6|757|757.6|757.2|757.6|757|162
1652875660000|2022-05-18 12:07:40||757.2||757||757.2||757|0
1652875670000|2022-05-18 12:07:50|757.4|756.6|757.2|756.4|757.4|756.6|757.2|756.2|159
1652875680000|2022-05-18 12:08:00||756.6||756.4||756.6||756.4|263
1652875700000|2022-05-18 12:08:20|757.4|756.6|758|757.6|758|757.6|757.4|756.6|3917
1652875710000|2022-05-18 12:08:30|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|533
1652875720000|2022-05-18 12:08:40|758|757.4|758|757.4|758|757.6|758|757.4|565
1652875730000|2022-05-18 12:08:50|758.2|757.2|758|757.2|758.2|757.4|758|757.2|0
1652875750000|2022-05-18 12:09:10|758.2|757.4|758.2|757.4|758.2|757.6|758.2|757.2|872
1652875760000|2022-05-18 12:09:20|758|757.2|758.2|757.4|758.2|757.4|758|757.2|0
1652875770000|2022-05-18 12:09:30|758|757.2|758|757.2|758|757.2|758|757.2|0
1652875790000|2022-05-18 12:09:50|||||||||17
1652875800000|2022-05-18 12:10:00|757.8||757.8||757.8||757.8||0
1652875830000|2022-05-18 12:10:30|758|757.4|758|757.2|758.2|757.4|757.8|757.2|987
1652875860000|2022-05-18 12:11:00|758.2|758|759|758.2|759|758.8|758.2|757.4|7281
1652875870000|2022-05-18 12:11:10|759.2|758.4|759.2|758.8|759.2|758.8|759.2|758.4|260
1652875880000|2022-05-18 12:11:20|||||||||25
1652875900000|2022-05-18 12:11:40|759.4|759|759.4|759|759.4|759|759.4|758.8|161
1652875910000|2022-05-18 12:11:50|759.2|758.8|758.8|758.2|759.2|758.8|758.8|758.2|3328
1652875940000|2022-05-18 12:12:20|758.6|758.4|758.6|758|758.6|758.4|758.6|758|716
1652875950000|2022-05-18 12:12:30||758.2||758.2||758.2||758.2|0
1652875960000|2022-05-18 12:12:40|758.8||758.8||758.8||758.8||414
1652875990000|2022-05-18 12:13:10|||||||||130
1652876000000|2022-05-18 12:13:20|||||||||660
1652876060000|2022-05-18 12:14:20|758.6|758|756|755.4|758.6|758|756|755.4|14264
1652876070000|2022-05-18 12:14:30|756.2|755.2|756.4|756|756.4|756.2|756|755.2|2952
1652876080000|2022-05-18 12:14:40||755.8||755.8||755.8||755.8|0
1652876110000|2022-05-18 12:15:10|||||||||331
1652876130000|2022-05-18 12:15:30|756.2||756.2||756.2||756.2||0
1652876150000|2022-05-18 12:15:50|||||||||100
1652876170000|2022-05-18 12:16:10|756.4|756|757|756.4|757.2|756.6|756.4|756|2641
1652876180000|2022-05-18 12:16:20|||||||||171
1652876200000|2022-05-18 12:16:40|756.8|756.2|756|755.4|756.8|756.2|755.6|755|2527
1652876210000|2022-05-18 12:16:50|756.2|755.6|756.6|755.8|756.8|756.4|756.2|755.6|2165
1652876220000|2022-05-18 12:17:00||756||755.8||756||755.8|0
1652876230000|2022-05-18 12:17:10|756.8|756|757|756.2|757|756.4|756.8|756|250
1652876250000|2022-05-18 12:17:30|756.8|756.4|757.4|756.6|757.4|756.6|756.8|756.2|733
1652876260000|2022-05-18 12:17:40|757.2|756.4|758.4|757.4|758.4|757.4|757.2|756.4|1583
1652876280000|2022-05-18 12:18:00|758.2|757.2|757.6|756.8|758.2|757.2|757.2|756.6|2377
1652876290000|2022-05-18 12:18:10|757.4|756.6|757.6|757|757.6|757|757.4|756.6|67
1652876300000|2022-05-18 12:18:20|757.4||757.6||757.6||757.4||0
1652876310000|2022-05-18 12:18:30||757.2||757.2||757.2||757.2|0
1652876320000|2022-05-18 12:18:40|757.4|757|757.2|756.6|757.4|757|757.2|756.6|909
1652876330000|2022-05-18 12:18:50|757|756.2|757.2|756.4|757.4|756.8|756.8|756|956
1652876340000|2022-05-18 12:19:00||756.2||756.2||756.2||756.2|0
1652876350000|2022-05-18 12:19:10|757|756|757|756|757|756.2|757|756|0
1652876360000|2022-05-18 12:19:20|757.2|756.2|757.2|756.6|757.2|756.8|757.2|756|601
1652876380000|2022-05-18 12:19:40||756.4||756.4||756.4||756.4|0
1652876390000|2022-05-18 12:19:50|||||||||18
1652876400000|2022-05-18 12:20:00||756.6||756.4||756.6||756.4|94
1652876410000|2022-05-18 12:20:10|757|756.2|756.8|756.2|757|756.2|756.6|756.2|230
1652876500000|2022-05-18 12:21:40|757.2|756.4|757.2|756.6|757.2|756.6|757.2|756.4|942
1652876510000|2022-05-18 12:21:50|757|756.2|757.2|756.4|757.2|756.6|756.6|756.2|488
1652876520000|2022-05-18 12:22:00|757|756.2|756.8|756.2|757|756.2|756.8|756.2|250
1652876540000|2022-05-18 12:22:20|756.6|756|756.8|756|756.8|756.2|756.2|755.6|2689
1652876550000|2022-05-18 12:22:30|757|756.2|757|756.4|757|756.4|757|756.2|1103
1652876560000|2022-05-18 12:22:40||756.2||756.2||756.2||756.2|0
1652876580000|2022-05-18 12:23:00|756.8|756.4|757|756.4|757|756.4|756.8|756.4|463
1652876610000|2022-05-18 12:23:30||756.2||756.2||756.2||756.2|0
1652876640000|2022-05-18 12:24:00|756.8||756.8||756.8||756.8||0
1652876690000|2022-05-18 12:24:50|757|756.4|757|756.4|757|756.4|757|756.4|234
1652876700000|2022-05-18 12:25:00|756.8||756.8||756.8||756.8||0
1652876710000|2022-05-18 12:25:10|757|756.6|757|756.2|757|756.6|757|756.2|69
1652876730000|2022-05-18 12:25:30|757.2|756.4|757.4|757|757.4|757|757.2|756.4|711
1652876760000|2022-05-18 12:26:00|757.6|757.2|757.8|757.2|757.8|757.6|757.6|756.6|1602
1652876770000|2022-05-18 12:26:10|758|757.4|758|757.2|758.2|757.6|758|757.2|263
1652876780000|2022-05-18 12:26:20|757.8||757.8||757.8||757.8||0
1652876790000|2022-05-18 12:26:30|757.6|757|757.4|757|757.8|757.2|757.4|757|253
1652876800000|2022-05-18 12:26:40|757.6|757.2|757.8|757|757.8|757.2|757.4|757|502
1652876820000|2022-05-18 12:27:00|757.6|757.2|757.8|757.4|757.8|757.4|757.4|757.2|486
1652876850000|2022-05-18 12:27:30|757.6|757|757.6|757|757.8|757|757.6|757|160
1652876860000|2022-05-18 12:27:40|757.4||757.4||757.6||757.4||2625
1652876870000|2022-05-18 12:27:50|757.2|756.8|757.2|756.2|757.4|756.8|757.2|756.2|169
1652876880000|2022-05-18 12:28:00||756.4||756.4||756.4||756.4|0
1652876930000|2022-05-18 12:28:50|757|756.2|756.8|756.2|757|756.2|756.8|756.2|75
1652876940000|2022-05-18 12:29:00||756||755.8||756||755.8|185
1652876950000|2022-05-18 12:29:10|||||||||1051
1652876990000|2022-05-18 12:29:50|756.6||756.4||756.6||756.4||19
1652877000000|2022-05-18 12:30:00|756.6|756|756.6|755.8|756.6|756.2|756.6|755.8|621
1652877060000|2022-05-18 12:31:00|||||||||240
1652877070000|2022-05-18 12:31:10|756.4||756.4||756.4||756.4||0
1652877090000|2022-05-18 12:31:30|756.2||756.2||756.2||756.2||0
1652877110000|2022-05-18 12:31:50|||||||||661
1652877120000|2022-05-18 12:32:00|756|755.6|755.4|754.8|756|755.6|755.2|754.6|1361
1652877130000|2022-05-18 12:32:10|755.6|755|756|755.4|756|755.6|755.6|755|1759
1652877190000|2022-05-18 12:33:10|755.8|755.2|755.4|754.8|755.8|755.2|755.4|754.8|1485
1652877200000|2022-05-18 12:33:20|755|754.4|754.8|754|755.4|754.6|754.8|754|980
1652877210000|2022-05-18 12:33:30||754.2||754.4||754.4||754.2|332
1652877240000|2022-05-18 12:34:00|755|754.6|754.4|754|755|754.8|754.4|754|3459
1652877250000|2022-05-18 12:34:10|||||||||67
1652877260000|2022-05-18 12:34:20|754.6|754.2|754.4|754|754.6|754.4|754.4|754|1854
1652877280000|2022-05-18 12:34:40|754.6|754.2|754.6|754.2|754.6|754.2|754.6|754.2|893
1652877300000|2022-05-18 12:35:00|754.4|754|754.2|753.4|754.4|754|754.2|753.4|1487
1652877310000|2022-05-18 12:35:10|754.4|753.6|754.6|754|754.6|754.2|754.4|753.6|880
1652877320000|2022-05-18 12:35:20||753.8||754||754||753.8|0
1652877360000|2022-05-18 12:36:00|754.4|753.8|754.2|753.8|754.4|753.8|754.2|753.8|55
1652877370000|2022-05-18 12:36:10||753.6||753.6||753.6||753.6|0
1652877380000|2022-05-18 12:36:20|754.4|753.8|754.4|753.6|754.4|754|754.4|753.6|558
1652877400000|2022-05-18 12:36:40||753.8||753.8||753.8||753.8|0
1652877410000|2022-05-18 12:36:50||753.6||753.6||753.6||753.6|0
1652877490000|2022-05-18 12:38:10|754.2||754.2||754.2||754.2||0
1652877510000|2022-05-18 12:38:30|||||||||1319
1652877520000|2022-05-18 12:38:40|754|753.4|754|753.4|754|753.4|753.8|753.4|189
1652877540000|2022-05-18 12:39:00|754.2|753.6|754.2|753.6|754.4|754.2|754.2|753.6|2053
1652877550000|2022-05-18 12:39:10||753.8||753.6||753.8||753.6|187
1652877560000|2022-05-18 12:39:20||753.8||753.6||753.8||753.6|0
1652877570000|2022-05-18 12:39:30|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|157
1652877590000|2022-05-18 12:39:50|||||||||21
1652877640000|2022-05-18 12:40:40|754.6|754|754.6|753.8|754.6|754.2|754.6|753.8|1249
1652877660000|2022-05-18 12:41:00|754.8|754|756.8|756.2|756.8|756.6|754.8|754|9241
1652877690000|2022-05-18 12:41:30|756.6|756|756.4|755.6|756.8|756.2|756.2|755.6|1248
1652877700000|2022-05-18 12:41:40|756.2||756.2||756.2||756.2||0
1652877710000|2022-05-18 12:41:50||755.4||755.4||755.4||755.4|0
1652877720000|2022-05-18 12:42:00|756.4|755.6|756.8|756|756.8|756|756.4|755.6|1000
1652877760000|2022-05-18 12:42:40|756.6|755.6|755.4|754.6|756.6|755.6|755.4|754.6|2759
1652877770000|2022-05-18 12:42:50|755.2|754.4|755.4|754.6|755.4|755.2|755.2|754.4|778
1652877780000|2022-05-18 12:43:00|755.6|754.8|755.8|755|755.8|755.4|755.4|754.8|1695
1652877800000|2022-05-18 12:43:20|755.6||755.6||755.6||755.6||0
1652877810000|2022-05-18 12:43:30|755.4|754.6|755.2|754.4|755.4|754.6|755|754.2|699
1652877820000|2022-05-18 12:43:40|755|754.2|754.8|754|755|754.2|754.8|753.8|0
1652877830000|2022-05-18 12:43:50|754.6|753.8|754.6|753.8|754.6|753.8|754.6|753.8|2000
1652877840000|2022-05-18 12:44:00|754.4||754.4||754.4||754.4||0
1652877910000|2022-05-18 12:45:10|754.2|753.4|753.8|753|754.4|753.4|753.6|752.8|5868
1652877920000|2022-05-18 12:45:20|753.6|753.2|754.4|753.6|754.6|753.8|753.6|753.2|2192
1652877930000|2022-05-18 12:45:30|754.6|753.8|754.6|754|754.6|754|754.4|753.8|51
1652877940000|2022-05-18 12:45:40|754.8|754.2|755.6|755|755.6|755|754.8|754.2|996
1652877970000|2022-05-18 12:46:10||755.2||755||755.2||755|67
1652877980000|2022-05-18 12:46:20|755.4|754.6|755|754.2|755.4|754.6|755|754.2|211
1652878000000|2022-05-18 12:46:40|755.2|754.4|755.4|755|755.6|755|755.2|754.4|385
1652878020000|2022-05-18 12:47:00|755.2|754.6|756|755.4|756|755.6|755|754.4|4468
1652878030000|2022-05-18 12:47:10|756.2|755.2|756.2|755.6|756.2|755.6|756.2|755.2|239
1652878060000|2022-05-18 12:47:40||755.4||755.4||755.4||755.2|256
1652878100000|2022-05-18 12:48:20|||||||||328
1652878110000|2022-05-18 12:48:30|756||756||756||756||0
1652878130000|2022-05-18 12:48:50|756.2||756||756.2||756||0
1652878150000|2022-05-18 12:49:10||755.6||755.4||755.6||755.4|0
1652878170000|2022-05-18 12:49:30|||||||||594
1652878190000|2022-05-18 12:49:50|||||||||22
1652878200000|2022-05-18 12:50:00|||||||||331
1652878210000|2022-05-18 12:50:10|755.8|755.2|755.4|755|755.8|755.2|755|754.4|4025
1652878220000|2022-05-18 12:50:20|755.2|754.6|755.2|754.4|755.4|754.6|755.2|754.4|34
1652878230000|2022-05-18 12:50:30||754.6||754.4||754.6||754.4|0
1652878240000|2022-05-18 12:50:40||754.6||754.6||754.6||754.6|0
1652878250000|2022-05-18 12:50:50|||||||||2487
1652878260000|2022-05-18 12:51:00|755|754.4|753.6|753.2|755|754.4|753.6|752.8|1760
1652878270000|2022-05-18 12:51:10||753||753||753||753|675
1652878290000|2022-05-18 12:51:30|753.4|752.8|753.4|752.6|753.4|752.8|753.4|752.6|0
1652878300000|2022-05-18 12:51:40|753.2|752.2|753.4|752.8|753.4|752.8|753.2|752.2|468
1652878310000|2022-05-18 12:51:50||752.6||753||753||752.6|0
1652878320000|2022-05-18 12:52:00|753.6|753.2|753.4|752.8|753.6|753.2|753|752.6|3480
1652878330000|2022-05-18 12:52:10|753.6|753|753.6|753|753.6|753.2|753.6|753|1198
1652878360000|2022-05-18 12:52:40||753.2||753.2||753.4||753.2|4467
1652878370000|2022-05-18 12:52:50|753.4|753|753.2|752.4|753.6|753|753.2|752.2|208
1652878380000|2022-05-18 12:53:00|753|752.2|753|752.2|753|752.2|752.8|752|0
1652878390000|2022-05-18 12:53:10|752.8||752.8||753||752.8||0
1652878400000|2022-05-18 12:53:20|||||||||7
1652878410000|2022-05-18 12:53:30|752.6||752.6||752.6||752.6||0
1652878420000|2022-05-18 12:53:40|752.4|752|751.8|751.2|752.4|752|751.8|751|1210
1652878430000|2022-05-18 12:53:50|||||||||896
1652878440000|2022-05-18 12:54:00|752|751.4|752|751.2|752|751.4|752|751.2|130
1652878450000|2022-05-18 12:54:10|751.8||751.8||751.8||751.8||0
1652878460000|2022-05-18 12:54:20|751.6|751|751.4|750.6|751.6|751|751.4|750.6|813
1652878470000|2022-05-18 12:54:30|751.2|750.8|751.2|750.6|751.2|750.8|751.2|750.6|400
1652878520000|2022-05-18 12:55:20|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|2406
1652878550000|2022-05-18 12:55:50|751|750.2|750.6|750.2|751|750.2|750.6|750.2|825
1652878560000|2022-05-18 12:56:00|750.2|750|750.2|749.6|750.2|750|750|749.4|3599
1652878570000|2022-05-18 12:56:10|750.4|749.4|750.4|749.8|750.6|750.2|750.4|749.4|2364
1652878590000|2022-05-18 12:56:30|750.2|749.6|750.2|749.4|750.2|749.6|750.2|749.4|0
1652878600000|2022-05-18 12:56:40|750||750||750||750||263
1652878610000|2022-05-18 12:56:50|749.8||749.8||749.8||749.8||342
1652878620000|2022-05-18 12:57:00|749.6|749.2|749.6|749.2|749.6|749.2|749.6|749|408
1652878630000|2022-05-18 12:57:10|||||||||331
1652878650000|2022-05-18 12:57:30|749.4|749|749|748.2|749.4|749|749|748.2|2320
1652878660000|2022-05-18 12:57:40|748.8|748.4|748.8|748.2|748.8|748.4|748.6|748.2|172
1652878670000|2022-05-18 12:57:50|748.6||748.8||748.8||748.6||335
1652878680000|2022-05-18 12:58:00|748.6|747.8|748.2|747.6|748.6|747.8|748.2|747.6|693
1652878690000|2022-05-18 12:58:10|748||748||748||748||3000
1652878700000|2022-05-18 12:58:20|747.8|747.8|747.6|746.8|747.8|747.8|747.6|746.6|1352
1652878710000|2022-05-18 12:58:30|747.4||747.6||747.6||747.4||519
1652878740000|2022-05-18 12:59:00|747.4||747.2||747.4||747.2||506
1652878750000|2022-05-18 12:59:10|747|746.4|747|746|747|746.4|747|746|100
1652878760000|2022-05-18 12:59:20|746.8|746.2|746.6|746|746.8|746.2|746.6|746|0
1652878770000|2022-05-18 12:59:30|746.8|745.8|746.8|746.2|746.8|746.4|746.8|745.6|480
1652878780000|2022-05-18 12:59:40||746||746.2||746.2||746|0
1652878790000|2022-05-18 12:59:50||746||746||746.2||746|23
1652878800000|2022-05-18 13:00:00|746.6|745.8|746.6|745.8|746.6|745.8|746.6|745.8|592
1652878810000|2022-05-18 13:00:10|746.4|745.6|745.6|745|746.4|745.6|745.6|744.8|795
1652878820000|2022-05-18 13:00:20|745.8|745.2|745.8|745|745.8|745.2|745.8|745|732
1652878830000|2022-05-18 13:00:30|746|745.2|745.4|744.6|746|745.6|745|744.4|7655
1652878840000|2022-05-18 13:00:40|745.2|744.4|744.8|744|745.4|744.6|744.6|744|4266
1652878850000|2022-05-18 13:00:50|744.6||744.6||744.8||744.6||110
1652878860000|2022-05-18 13:01:00|744.4|743.4|744.4|743.6|744.6|744|743.8|743.2|1222
1652878870000|2022-05-18 13:01:10||743.4||743.6||743.6||743.2|802
1652878890000|2022-05-18 13:01:30|744.6|743.8|744.6|743.6|744.6|744|744.6|743.4|488
1652878910000|2022-05-18 13:01:50|744.4||744.6||744.6||744.4||0
1652878920000|2022-05-18 13:02:00|||||||||200
1652878930000|2022-05-18 13:02:10|744.4||744.4||744.4||744.4||0
1652878950000|2022-05-18 13:02:30|744.2||744.2||744.2||744.2||14
1652878960000|2022-05-18 13:02:40|744|743.4|743.4|742.8|744.2|743.4|743.4|742.8|1192
1652878980000|2022-05-18 13:03:00|||||||||289
1652879000000|2022-05-18 13:03:20|||||||||1000
1652879010000|2022-05-18 13:03:30|743.2|743|746|745.4|746|745.4|743.2|742.8|10587
1652879030000|2022-05-18 13:03:50|746.2|745.6|746.2|745.6|746.2|745.6|746|745.4|1190
1652879050000|2022-05-18 13:04:10|746|745.4|745.4|744.6|746|745.4|745.4|744.4|1569
1652879060000|2022-05-18 13:04:20|745.2||745.2||745.2||745.2||0
1652879070000|2022-05-18 13:04:30||744.8||744.8||744.8||744.8|0
1652879090000|2022-05-18 13:04:50||745||744.8||745||744.8|65
1652879100000|2022-05-18 13:05:00|745.4|745|745.6|745|745.6|745.2|745.4|745|1292
1652879110000|2022-05-18 13:05:10|745.4|744.8|745.2|744.8|745.4|745|745.2|744.8|0
1652879120000|2022-05-18 13:05:20|745.6|745|745.6|744.8|745.6|745|745.6|744.8|399
1652879130000|2022-05-18 13:05:30|745.4||745.4||745.4||745.4||285
1652879140000|2022-05-18 13:05:40|745.6||745.4||745.6||745.4||0
1652879160000|2022-05-18 13:06:00|||||||||1065
1652879180000|2022-05-18 13:06:20|745.2|744.6|743.2|742.6|745.2|744.6|743|742.6|5134
1652879190000|2022-05-18 13:06:30|||||||||68
1652879200000|2022-05-18 13:06:40|743||743||743.2||743||1000
1652879210000|2022-05-18 13:06:50|742.8|742.2|742.2|741.4|742.8|742.2|742.2|741.4|147
1652879220000|2022-05-18 13:07:00|742.6|741.6|739.8|739|742.6|742|739.6|739|12290
1652879230000|2022-05-18 13:07:10|739.6|738.8|737.4|737|739.6|738.8|737.4|736.8|14655
1652879240000|2022-05-18 13:07:20|737.2|736.8|734.4|733.8|737.4|737|734.2|733.8|5271
1652879250000|2022-05-18 13:07:30|734.2|733.6|732.2|730.8|734.2|733.6|730.8|730|14253
1652879260000|2022-05-18 13:07:40|732|731|732.2|731.2|734|733.4|731.8|731|10340
1652879270000|2022-05-18 13:07:50|732.4|731.4|738.4|737.4|738.4|737.6|732|731.2|22045
1652879280000|2022-05-18 13:08:00|738.2|737.2|738.4|737.2|738.4|737.6|735.2|734.8|6729
1652879290000|2022-05-18 13:08:10|739|737.4|738.8|738|739|738|738.8|737.4|58
1652879300000|2022-05-18 13:08:20|738.6|737.8|738.4|737|738.6|737.8|737.8|736.8|3933
1652879320000|2022-05-18 13:08:40|738.2|736.8|737.6|736.6|738.2|737|736|734.6|10005
1652879330000|2022-05-18 13:08:50|737.8|736.8|739|738|739.8|739|737.8|736.8|8110
1652879340000|2022-05-18 13:09:00|739.2|738.2|742|741.4|742|741.4|738.8|738.2|22908
1652879350000|2022-05-18 13:09:10|741.8|741.2|741.4|740.6|741.8|741.2|741.4|740.6|781
1652879360000|2022-05-18 13:09:20|741.6|740.8|740.4|739.2|741.6|740.8|740.4|738.8|2910
1652879370000|2022-05-18 13:09:30|740.2||740.2||740.2||740.2||0
1652879380000|2022-05-18 13:09:40|740||740||740||740||0
1652879390000|2022-05-18 13:09:50|739.8|738.4|739.6|738.8|739.8|738.8|739|737.8|355
1652879400000|2022-05-18 13:10:00|739.8|739|739.6|738.4|739.8|739.4|739.4|738|666
1652879410000|2022-05-18 13:10:10|739.4||739.4||739.4||739.4||39
1652879420000|2022-05-18 13:10:20||738.6||738.8||738.8||738.6|0
1652879440000|2022-05-18 13:10:40|739.6|739|739.6|738.6|739.8|739.4|739.2|738.4|3531
1652879460000|2022-05-18 13:11:00|739.4|738.8|740.6|740|741.2|740.8|739.4|738.8|6890
1652879470000|2022-05-18 13:11:10|740.8||740.8||741||740.8||710
1652879510000|2022-05-18 13:11:50|740.6|740.2|738.8|737.8|740.6|740.2|738.6|737.6|3636
1652879530000|2022-05-18 13:12:10|||||||||426
1652879540000|2022-05-18 13:12:20|738.6|737.2|739|738.4|739|738.4|738|737.2|5977
1652879550000|2022-05-18 13:12:30|739.2|738.6|739.8|738.8|740|739.2|739.2|738.6|1179
1652879570000|2022-05-18 13:12:50||739||739||739||739|0
1652879580000|2022-05-18 13:13:00|739.6|738.8|738.8|738.2|739.6|738.8|738.8|737.8|1311
1652879590000|2022-05-18 13:13:10||738.4||738.2||738.4||738.2|243
1652879600000|2022-05-18 13:13:20||738||738||738||738|290
1652879610000|2022-05-18 13:13:30|738.6|738.2|738.8|738.2|738.8|738.2|738.6|738.2|252
1652879620000|2022-05-18 13:13:40|||||||||676
1652879630000|2022-05-18 13:13:50|739.2|738|739.4|738.6|739.6|738.6|739.2|738|1650
1652879640000|2022-05-18 13:14:00|739.6|738.2|737.4|736.8|739.6|738.2|737.4|736.6|1017
1652879650000|2022-05-18 13:14:10|737.2|736.6|736.6|735.6|737.4|737.2|736.6|735.6|617
1652879670000|2022-05-18 13:14:30|736.8|735.8|737.8|736.8|737.8|736.8|736.8|735.6|2001
1652879720000|2022-05-18 13:15:20|737.6|737|738.2|737.4|738.6|737.6|737.2|737|2880
1652879730000|2022-05-18 13:15:30|738.4|737.2|738|737|738.6|737.2|738|737|339
1652879740000|2022-05-18 13:15:40|738.2|737.4|738.8|738.2|738.8|738.2|737.8|737|1755
1652879750000|2022-05-18 13:15:50|738.6|737.6|738.6|737.8|738.6|738|738|737|785
1652879760000|2022-05-18 13:16:00|738.4|738|739|738.4|739.2|738.8|738.4|737.8|1832
1652879770000|2022-05-18 13:16:10|739.2|738.2|738.8|738|740.6|740|738.8|737.8|8325
1652879780000|2022-05-18 13:16:20|739|738.2|739|738.2|739.2|738.6|739|738|250
1652879800000|2022-05-18 13:16:40|738.8|738|737.8|737|738.8|738|737.6|736.8|1754
1652879810000|2022-05-18 13:16:50||737.2||737.2||737.2||737.2|0
1652879820000|2022-05-18 13:17:00|738|737|738.6|738|738.8|738|738|737|2113
1652879830000|2022-05-18 13:17:10|739|738.2|739|738.2|739|738.2|739|738|1158
1652879850000|2022-05-18 13:17:30|738.8|738|738.8|738|739|738.2|738.8|737.8|0
1652879860000|2022-05-18 13:17:40|738.6|737.8|738.8|737.6|738.8|737.8|738.6|737.6|0
1652879870000|2022-05-18 13:17:50||737.8||738||738||737.8|0
1652879880000|2022-05-18 13:18:00|738.6|737.6|738|737.4|738.6|737.6|738|737.4|14
1652879890000|2022-05-18 13:18:10|738.2|737.6|738.6|738|738.6|738|738.2|737.6|711
1652879900000|2022-05-18 13:18:20|||||||||796
1652879910000|2022-05-18 13:18:30||738.2||738.2||738.4||737.8|530
1652879920000|2022-05-18 13:18:40|739|738.4|740|739.6|740|739.6|739|738.4|2245
1652879930000|2022-05-18 13:18:50|739.8|739.4|740|739.2|740|739.4|739.6|739|477
1652879940000|2022-05-18 13:19:00|739.8|739|739.2|738.6|739.8|739.2|739.2|738.6|181
1652879970000|2022-05-18 13:19:30||738.4||738.4||738.4||738.4|0
1652879990000|2022-05-18 13:19:50|||||||||28
1652880000000|2022-05-18 13:20:00|739|738.2|738.8|738|739|738.2|738.4|737.4|675
1652880010000|2022-05-18 13:20:10||738.2||738||738.2||738|0
1652880020000|2022-05-18 13:20:20|738.6|737.6|738|737.2|738.6|737.6|738|737.2|221
1652880030000|2022-05-18 13:20:30|737.8|737|737|736.4|738|737|737|736.2|1149
1652880040000|2022-05-18 13:20:40|737.4|736.6|738|737.4|738|737.6|737.4|736.6|1125
1652880050000|2022-05-18 13:20:50|738.6|737.6|738.6|737.8|738.8|738.2|738.6|737.6|677
1652880060000|2022-05-18 13:21:00|738.4|737.6|738.2|737.4|738.6|737.8|738.2|737.2|0
1652880070000|2022-05-18 13:21:10|738|737.6|738|737.4|738.2|737.6|738|737.4|494
1652880090000|2022-05-18 13:21:30|737.8|736.8|737.2|736.6|737.8|736.8|737.2|736.6|44
1652880100000|2022-05-18 13:21:40|||||||||26
1652880110000|2022-05-18 13:21:50|737|736|736.4|735.6|737|736|736.4|735.6|153
1652880120000|2022-05-18 13:22:00|736.2|735.4|736.8|736.2|737.4|736.6|736|735.4|2209
1652880130000|2022-05-18 13:22:10|736.6|735.6|736.6|735.6|736.6|735.6|736|735.4|195
1652880150000|2022-05-18 13:22:30|736.4|735.4|736|735.4|736.4|735.4|736|735|340
1652880160000|2022-05-18 13:22:40|735.8|735.2|735.8|734.8|735.8|735.2|735.8|734.8|19
1652880170000|2022-05-18 13:22:50|735.6|734.6|735.4|734.6|735.6|734.8|735.4|734.4|0
1652880180000|2022-05-18 13:23:00|735.2|734.2|735|734.6|735.2|734.8|734.6|734.2|4439
1652880190000|2022-05-18 13:23:10|735.2|734.8|736.6|736.2|736.8|736.4|735.2|734.2|10752
1652880200000|2022-05-18 13:23:20|736.8|736|737.8|737.2|737.8|737.2|736.8|736|997
1652880210000|2022-05-18 13:23:30|737.6|737|735.4|734.8|737.8|737|735.4|734.8|9113
1652880220000|2022-05-18 13:23:40|735.6|735|735.6|734.8|735.6|735|735.6|734.8|1571
1652880230000|2022-05-18 13:23:50|735.8|735|736.6|735.8|736.6|735.8|735.8|735|4180
1652880240000|2022-05-18 13:24:00|736.4|735.2|736|735|736.4|735.8|735.8|734.8|394
1652880250000|2022-05-18 13:24:10||735.2||735.2||735.2||735.2|0
1652880260000|2022-05-18 13:24:20|736.2||736.2||736.2||736.2||1840
1652880270000|2022-05-18 13:24:30|736||736.2||736.2||736||0
1652880280000|2022-05-18 13:24:40|||||||||200
1652880290000|2022-05-18 13:24:50|736.4|735.4|739.8|739.2|740|739.4|736.4|735.4|8536
1652880300000|2022-05-18 13:25:00|739.6|738.6|739.6|738.6|739.6|738.6|739.4|738.6|669
1652880310000|2022-05-18 13:25:10|739.4|738.8|739.2|738.6|739.4|739|739.2|738.6|2020
1652880320000|2022-05-18 13:25:20|739|738.4|739|738.4|739|738.4|738.8|738.4|3
1652880350000|2022-05-18 13:25:50|738.8|738|739|738.2|739|738.2|738.4|737.6|1884
1652880360000|2022-05-18 13:26:00||738.4||738.2||738.4||738.2|0
1652880370000|2022-05-18 13:26:10|739.2|738.4|739.2|738.6|739.2|739|738.8|738.4|1050
1652880380000|2022-05-18 13:26:20|739.4|738.8|739.8|739.2|739.8|739.2|739.4|738.8|1643
1652880390000|2022-05-18 13:26:30|740|739|739.8|739|740|739|739.8|739|339
1652880410000|2022-05-18 13:26:50|739.6|739.2|739.8|739.2|739.8|739.2|739.6|739.2|0
1652880420000|2022-05-18 13:27:00||739||739||739||739|0
1652880430000|2022-05-18 13:27:10|739.6|738.8|739.6|738.8|739.8|739|739.6|738.8|0
1652880440000|2022-05-18 13:27:20|739.8|739|740.6|740.4|740.8|740.4|739.8|739|22665
1652880450000|2022-05-18 13:27:30|740.8||740.8||740.8||740.8||55
1652880470000|2022-05-18 13:27:50|740.6|740.6|738.8|738|740.8|740.6|738.8|738|13139
1652880480000|2022-05-18 13:28:00|738.6|737.8|738.2|737.4|738.6|737.8|738|737.2|954
1652880500000|2022-05-18 13:28:20|738.6|737.6|739|738.2|739|738.2|738.6|737.6|809
1652880510000|2022-05-18 13:28:30|||||||||399
1652880520000|2022-05-18 13:28:40|739.2|738.4|739.6|739|739.6|739|739.2|738.4|976
1652880540000|2022-05-18 13:29:00|739.8|739.2|740.8|740|740.8|740|739.8|739.2|1145
1652880580000|2022-05-18 13:29:40|740.6|740.2|740.8|740|740.8|740.4|740.4|739.6|3375
1652880590000|2022-05-18 13:29:50|||||||||27
1652880600000|2022-05-18 13:30:00|740.6|740.2|741.4|741|741.4|741|740.6|740.2|883
1652880610000|2022-05-18 13:30:10|741.2|740.6|741.2|740.6|741.4|740.8|740.8|740|2412
1652880640000|2022-05-18 13:30:40|741.4|740.8|741.8|741|742|741.8|741.4|740.8|3764
1652880650000|2022-05-18 13:30:50|741.6||741.6||741.6||741.6||0
1652880660000|2022-05-18 13:31:00|741.4|741.2|741.8|741.2|741.8|741.2|741.4|741.2|243
1652880670000|2022-05-18 13:31:10|||||||||500
1652880680000|2022-05-18 13:31:20|741.6|741|741.2|740.6|741.6|741|741.2|740.6|368
1652880690000|2022-05-18 13:31:30|741|740.2|740.8|740|741|740.2|740.8|740|166
1652880720000|2022-05-18 13:32:00|740.6|739.8|740.4|739.8|740.6|740|740.2|739.8|819
1652880730000|2022-05-18 13:32:10|740.2|739.6|740.4|739.6|740.4|739.8|740.2|739.4|432
1652880740000|2022-05-18 13:32:20|740.6|739.8|741.8|741.2|741.8|741.4|740.6|739.8|3653
1652880750000|2022-05-18 13:32:30|741.6|741|741.6|741|741.6|741|741.6|741|37
1652880760000|2022-05-18 13:32:40|741.4|740.6|740.8|740.4|741.4|740.6|740.8|740.4|1027
1652880780000|2022-05-18 13:33:00|740.6|740|740|739.2|740.6|740|739.4|738.6|4800
1652880790000|2022-05-18 13:33:10|740.2||740||740.4||740||0
1652880800000|2022-05-18 13:33:20|||||||||675
1652880830000|2022-05-18 13:33:50|740.8|739.4|740.6|739.8|740.8|739.8|740|739.4|22981
1652880840000|2022-05-18 13:34:00|740.4|739.6|740.4|739.6|740.4|739.6|740.4|739.6|0
1652880860000|2022-05-18 13:34:20|||||||||1006
1652880870000|2022-05-18 13:34:30|740.2|739.4|740.2|739.6|740.2|739.6|740.2|739.4|0
1652880900000|2022-05-18 13:35:00|740|739.2|739.8|739|740|739.2|739|738.4|1902
1652880910000|2022-05-18 13:35:10|739.6|738.4|739.2|738.4|739.6|738.4|739|738.4|3
1652880920000|2022-05-18 13:35:20|739|738.2|739.2|738.6|739.4|738.8|738.4|738|3012
1652880930000|2022-05-18 13:35:30|739|738.4|738.8|738.2|739|738.4|738.6|738|1007
1652880940000|2022-05-18 13:35:40|739.4|738.4|739.6|739|739.6|739|739|738.4|2069
1652880950000|2022-05-18 13:35:50|739.8|739.4|741.2|740.6|741.2|740.6|739.6|739|2522
1652880960000|2022-05-18 13:36:00|741.4|740.8|742|741.4|742|741.4|741.4|740.8|604
1652880970000|2022-05-18 13:36:10|742.2|741.6|740.6|740|742.8|742|740.6|740|10008
1652880980000|2022-05-18 13:36:20|740.8|739.8|739.8|739.2|740.8|739.8|739.8|739.2|162
1652880990000|2022-05-18 13:36:30|739.6|739|739.4|738.8|739.6|739|739.4|738.8|715
1652881000000|2022-05-18 13:36:40|739.8|739|739.8|739|739.8|739.2|739.8|739|975
1652881010000|2022-05-18 13:36:50|740|739.2|740.2|739.6|740.2|739.6|740|739.2|730
1652881020000|2022-05-18 13:37:00|||||||||268
1652881040000|2022-05-18 13:37:20|740|739.4|739.8|739|740|739.4|739.6|739|515
1652881050000|2022-05-18 13:37:30|739.6|738.8|739.6|739|739.6|739|739.6|738.8|0
1652881060000|2022-05-18 13:37:40|739.8|739.4|739.8|739.4|739.8|739.4|739.8|739.4|759
1652881070000|2022-05-18 13:37:50|739.6|739|739.6|739|739.6|739|739.4|738.8|2
1652881080000|2022-05-18 13:38:00|739.4|738.8|739.6|739|740|739|739|738|1922
1652881090000|2022-05-18 13:38:10|739.8|739.2|740.2|739.8|740.8|740.2|739.6|739.2|2726
1652881100000|2022-05-18 13:38:20||739.6||739.4||739.6||739.4|0
1652881110000|2022-05-18 13:38:30|740.4|739.6|740.6|739.8|740.6|740|740.4|739.6|1012
1652881120000|2022-05-18 13:38:40|740.4|740|740.4|739.4|740.4|740|740.4|739.4|1
1652881130000|2022-05-18 13:38:50|740.2||740.2||740.2||740.2||0
1652881140000|2022-05-18 13:39:00|740|739|739.6|738.8|740|739.4|739.4|738.8|971
1652881150000|2022-05-18 13:39:10|739.4|738.4|738.2|737.6|739.4|738.6|738.2|737.6|943
1652881160000|2022-05-18 13:39:20|738|737.4|738|737.4|738.2|737.4|738|737.4|0
1652881170000|2022-05-18 13:39:30|737.8|737|737.6|737|737.8|737.2|737.4|736.8|2042
1652881180000|2022-05-18 13:39:40|738|737.2|737.8|737.2|738|737.6|737.8|737.2|1696
1652881190000|2022-05-18 13:39:50|738|737|738|737.4|738|737.6|738|737|354
1652881210000|2022-05-18 13:40:10|737.8|737|736.8|736.2|737.8|737|736.6|736.2|757
1652881220000|2022-05-18 13:40:20|737|736.4|737|736.4|737.2|736.6|737|736.4|646
1652881230000|2022-05-18 13:40:30|737.2|736.2|737.2|736.4|737.2|736.8|737.2|736.2|14055
1652881250000|2022-05-18 13:40:50|737|736.2|737|736.2|737|736.2|737|736.2|0
1652881260000|2022-05-18 13:41:00|736.8||736.8||736.8||736.8||0
1652881270000|2022-05-18 13:41:10|736.6|735.8|736.8|736.2|736.8|736.4|736|735.4|3413
1652881290000|2022-05-18 13:41:30|736.4|736|735.6|735|736.8|736|735.6|735|886
1652881300000|2022-05-18 13:41:40|735.4|734.8|735.4|734.6|735.6|734.8|735.2|734.4|1113
1652881310000|2022-05-18 13:41:50|735.2|734.4|734.2|733.6|735.2|734.4|734.2|733.6|889
1652881320000|2022-05-18 13:42:00|734|733.2|733.6|733|734|733.2|733.4|732.8|3252
1652881330000|2022-05-18 13:42:10|733.8|733.2|734.6|733.8|734.6|733.8|733.8|733|1345
1652881340000|2022-05-18 13:42:20|734.8|734|734.8|734|734.8|734.4|734.6|733.8|1615
1652881350000|2022-05-18 13:42:30|735|734.2|735|734.4|735|734.6|735|734.2|55
1652881360000|2022-05-18 13:42:40|735.2|734.6|736|735.6|736.2|735.6|735.2|734.6|530
1652881370000|2022-05-18 13:42:50|735.8|735.2|735.8|735.2|735.8|735.2|735.8|735|3005
1652881380000|2022-05-18 13:43:00|735.6|735|735|734.4|735.6|735|735|734.4|544
1652881390000|2022-05-18 13:43:10||734.2||734.2||734.2||734.2|0
1652881400000|2022-05-18 13:43:20|734.8|733.6|734.4|733.8|734.8|733.8|734.4|733.6|1072
1652881410000|2022-05-18 13:43:30|734.6|734|734.6|734|734.6|734.2|734.6|734|631
1652881420000|2022-05-18 13:43:40|734.4|733.8|734.4|733.8|734.4|733.8|734.4|733.8|0
1652881450000|2022-05-18 13:44:10|734.2||734.2||734.2||734.2||211
1652881460000|2022-05-18 13:44:20|734|733.2|733.6|733.2|734|733.4|733.6|732.8|226
1652881470000|2022-05-18 13:44:30|733.4|732.8|733.6|733|733.6|733|733.4|732.8|2
1652881480000|2022-05-18 13:44:40|||||||||72
1652881500000|2022-05-18 13:45:00|733.8|733.2|734|733.4|734.2|733.8|733.8|733.2|1833
1652881510000|2022-05-18 13:45:10|733.8|733.2|733.6|733|733.8|733.2|733.6|733|107
1652881520000|2022-05-18 13:45:20|733.8|733.2|734|733.4|734|733.4|733.8|733.2|0
1652881540000|2022-05-18 13:45:40|733.8|733.2|734|733.4|734|733.4|733.6|733|481
1652881550000|2022-05-18 13:45:50|734.2|733.6|734.2|733.4|734.2|733.6|734.2|733.4|701
1652881570000|2022-05-18 13:46:10|734|733|733.4|733|734|733.2|733.4|733|559
1652881580000|2022-05-18 13:46:20|733.2|732.6|733.2|732.6|733.2|732.6|733.2|732.6|59
1652881610000|2022-05-18 13:46:50|||||||||130
1652881620000|2022-05-18 13:47:00|733.4|732.8|733.6|732.8|733.6|732.8|733.4|732.6|328
1652881630000|2022-05-18 13:47:10|733.4|733|732.6|732.2|733.4|733|732.6|732|693
1652881650000|2022-05-18 13:47:30|732.4|731.8|732.6|731.8|732.6|731.8|731.8|731.2|1272
1652881670000|2022-05-18 13:47:50|732.4|731.6|731.8|731.2|732.4|731.6|731.8|731|731
1652881680000|2022-05-18 13:48:00|731.6|731|731.2|730.4|731.8|731.2|731|730.4|2002
1652881690000|2022-05-18 13:48:10|731|730|730.6|729.8|731|730|730.6|729.8|142
1652881700000|2022-05-18 13:48:20|730.4|729.4|729.8|729.2|730.4|730|729.8|729|3906
1652881710000|2022-05-18 13:48:30|730.2|729.4|730.8|730.2|731|730.6|730.2|729.4|5326
1652881720000|2022-05-18 13:48:40|730.6|730|730.6|730|730.8|730|730.4|730|1571
1652881730000|2022-05-18 13:48:50|730.4|729.6|730.2|730|730.6|730|730.2|729.4|382
1652881740000|2022-05-18 13:49:00||729.4||729.4||729.4||729.4|658
1652881750000|2022-05-18 13:49:10|730|729.2|729.8|729.2|730|729.2|729.8|729.2|0
1652881760000|2022-05-18 13:49:20|729.6|728.6|729|728.4|729.6|728.8|729|728.4|565
1652881770000|2022-05-18 13:49:30|728.8|728|728|727.4|728.8|728|727.8|727.2|597
1652881780000|2022-05-18 13:49:40|||||||||87
1652881790000|2022-05-18 13:49:50|||||||||44
1652881800000|2022-05-18 13:50:00|728.2|727.6|727.6|726.8|728.4|728.2|727.6|726.8|4141
1652881810000|2022-05-18 13:50:10|727.4|726.2|726.4|725.6|727.4|726.2|726.4|725.4|152
1652881820000|2022-05-18 13:50:20|726.2|725|725.8|725|726.2|725.2|725.6|725|590
1652881830000|2022-05-18 13:50:30|725.6|724.6|725.4|724.2|725.6|725.4|725.2|724.2|2829
1652881840000|2022-05-18 13:50:40|725.2|724.4|724.6|724|725.2|724.4|724.4|724|354
1652881850000|2022-05-18 13:50:50|724.8|723.6|724|723.4|724.8|723.8|724|723.2|1416
1652881860000|2022-05-18 13:51:00|724.2|723.6|724.2|723.6|724.6|724.2|724.2|723.6|3555
1652881870000|2022-05-18 13:51:10|724.4|723.8|724.2|723.4|724.4|723.8|724|723.4|7232
1652881880000|2022-05-18 13:51:20|724|723.6|722.6|721.6|724|723.6|722.6|721.4|1307
1652881890000|2022-05-18 13:51:30|722.4|721.4|723.6|723.2|723.6|723.4|722.2|721.4|5753
1652881900000|2022-05-18 13:51:40|723.8|723.4|725|724|725.4|724.6|723.8|723.2|5256
1652881910000|2022-05-18 13:51:50|724.8|724.2|724.6|723.8|724.8|724.2|724.2|723.8|40
1652881920000|2022-05-18 13:52:00|724.4|723.4|724.2|723.2|724.6|723.4|724.2|723.2|1693
1652881930000|2022-05-18 13:52:10|724|723.4|724.2|723.4|724.2|723.4|723.6|723|167
1652881940000|2022-05-18 13:52:20|724|723.2|724|723|724|723.2|724|723|966
1652881950000|2022-05-18 13:52:30|723.8|723.4|723.2|722.4|723.8|723.4|723.2|722.4|343
1652881960000|2022-05-18 13:52:40|723|722.6|723.6|723.2|723.6|723.2|723|722|1191
1652881970000|2022-05-18 13:52:50|723.4|723|723.4|722.4|723.6|723.4|723.4|722.4|1141
1652881980000|2022-05-18 13:53:00|723.2|722.2|723.6|722.6|723.6|722.6|723.2|722.2|0
1652881990000|2022-05-18 13:53:10|723.4|722.8|723.4|722.4|723.4|722.8|723.4|722.4|0
1652882000000|2022-05-18 13:53:20|723.2|722.2|722.2|721.6|723.2|722.4|722.2|721.6|850
1652882010000|2022-05-18 13:53:30|722|721.8|722|721.4|722.4|722|721.8|721.4|3087
1652882020000|2022-05-18 13:53:40|722.2|721.2|721.4|720.6|722.4|721.6|721.4|720.6|4990
1652882030000|2022-05-18 13:53:50||720.8||721||721||720.6|0
1652882040000|2022-05-18 13:54:00|721.2|720.8|721.2|720.6|721.2|720.8|721|720.6|370
1652882050000|2022-05-18 13:54:10|721.4|720.8|721.2|720.8|721.4|721|721.2|720.6|779
1652882060000|2022-05-18 13:54:20|721|721|720.6|719.8|721.2|721|720.6|719.8|1625
1652882070000|2022-05-18 13:54:30|720.4|719.4|721.4|721|721.4|721|720.2|719.4|2112
1652882080000|2022-05-18 13:54:40|721.6|721.2|722.2|721.4|722.2|721.6|721.6|721|2094
1652882090000|2022-05-18 13:54:50|722|721.2|721|720.4|722|721.4|721|720.4|33
1652882100000|2022-05-18 13:55:00|720.8|720.6|720.8|720.4|721|720.6|720.6|720.4|801
1652882110000|2022-05-18 13:55:10|720.6|719.8|721.4|720.6|721.4|721|720.4|719.8|11635
1652882120000|2022-05-18 13:55:20|721.6|720.8|721.4|720.6|722|721.4|721.4|720.6|908
1652882130000|2022-05-18 13:55:30|721.2|720.8|722.2|721.8|722.8|722|721.2|720.6|3309
1652882140000|2022-05-18 13:55:40|722|721.4|722.6|722.2|722.6|722.2|721.8|721|806
1652882150000|2022-05-18 13:55:50|723.2|722.4|724.2|723.6|724.4|723.6|723|722.2|4210
1652882160000|2022-05-18 13:56:00|724|723.4|723|722.2|724|723.6|722.8|722.2|794
1652882170000|2022-05-18 13:56:10|722.8|722.4|723|722.2|723.2|722.8|722.8|722.2|4
1652882180000|2022-05-18 13:56:20|723.2|722.4|723.2|722.4|723.2|722.6|723.2|722.2|0
1652882190000|2022-05-18 13:56:30|723|722.2|723|722.6|723|722.6|723|722.2|101
1652882200000|2022-05-18 13:56:40|723.2|722.8|723.2|722.6|723.2|722.8|723|722.6|493
1652882210000|2022-05-18 13:56:50|723|722.8|723.6|722.8|723.6|723.4|723|722.4|5915
1652882220000|2022-05-18 13:57:00|723.4|723|723.4|722.8|723.4|723|723.4|722.8|250
1652882230000|2022-05-18 13:57:10|723.2|722.6|724|723.6|724|723.6|722.8|722.2|5270
1652882240000|2022-05-18 13:57:20|724.2|723.8|724.4|723.6|724.4|724|724|723.2|2040
1652882250000|2022-05-18 13:57:30|725|724|724.8|723.8|725.2|724.6|724.4|723.8|6237
1652882260000|2022-05-18 13:57:40|725|723.6|725.2|724.4|725.4|724.8|724.4|723.6|2483
1652882270000|2022-05-18 13:57:50|725|724.2|725.8|725|726|725.8|725|724.2|5687
1652882280000|2022-05-18 13:58:00|726.2|725.2|726.2|725.6|726.2|725.8|725.8|725.2|2346
1652882290000|2022-05-18 13:58:10|726.4|725.8|727.4|726.8|727.4|726.8|726.4|725.8|1062
1652882310000|2022-05-18 13:58:30|727.6|727|728.2|727.6|728.2|727.6|727.6|727|206
1652882320000|2022-05-18 13:58:40|728.6|727.8|728.6|728|728.8|728|728.6|727.8|219
1652882330000|2022-05-18 13:58:50|728.4|727.6|728.4|727.6|728.4|727.6|728|727.4|755
1652882340000|2022-05-18 13:59:00|728.6|727.8|728.4|727.6|728.6|727.8|728.4|727.6|1
1652882350000|2022-05-18 13:59:10|728.2|727.4|727.6|726.8|728.2|727.4|727.2|726.8|1913
1652882360000|2022-05-18 13:59:20|727.4|727|727.6|727|727.8|727.2|727.4|726.8|2882
1652882370000|2022-05-18 13:59:30|728|727.2|730|729|730|729.2|728|727.2|6786
1652882380000|2022-05-18 13:59:40|729.8|729.2|729.4|728.6|729.8|729.2|729.4|728.4|1035
1652882390000|2022-05-18 13:59:50|||||||||43
1652882400000|2022-05-18 14:00:00|729.2|728.4|731|730.2|731|730.4|729|728|12261
1652882410000|2022-05-18 14:00:10|730.8|730.4|730.6|730|730.8|730.4|730.6|730|864
1652882420000|2022-05-18 14:00:20|730.8|730.2|731.8|731|732|731.4|730.8|730|5155
1652882430000|2022-05-18 14:00:30|731.6|730.8|731.6|730.8|731.6|731|731.2|730.8|2470
1652882440000|2022-05-18 14:00:40|731.4|730.6|731.2|730.4|731.4|730.6|730.6|730.2|2414
1652882450000|2022-05-18 14:00:50|731.4|730.6|731.6|730.8|732|731.4|731.4|730.6|3320
1652882460000|2022-05-18 14:01:00|731.8||731.6||731.8||731.6||0
1652882470000|2022-05-18 14:01:10|731.4||731.4||731.4||731||2088
1652882480000|2022-05-18 14:01:20|731.6|730.4|730.2|729.4|731.6|730.4|729.4|728.8|29701
1652882490000|2022-05-18 14:01:30|730.4|729.8|732.8|732.2|733|732.4|730.4|729.4|6874
1652882500000|2022-05-18 14:01:40|732.6|732|732.6|731.8|733|732|732.2|731.8|1333
1652882510000|2022-05-18 14:01:50|732.2|731.4|731.6|730.8|732.2|731.4|731.4|730.8|2884
1652882520000|2022-05-18 14:02:00|731.4|730.6|732.6|732|732.6|732.2|731.4|730.6|2876
1652882530000|2022-05-18 14:02:10|732.8|732.2|733.4|732.6|733.4|732.6|732.8|732.2|242
1652882540000|2022-05-18 14:02:20|733.2|732.2|733.2|732.4|733.4|732.8|733|732.2|1652
1652882550000|2022-05-18 14:02:30|733|732.8|734|733.6|734|733.6|732.6|732.2|5586
1652882560000|2022-05-18 14:02:40|734.2|733.8|734.6|733.8|734.8|734.2|734.2|733.8|1083
1652882570000|2022-05-18 14:02:50|734.8|734.4|735|734.2|735.6|734.8|734.8|733.8|4229
1652882580000|2022-05-18 14:03:00|735.2||735.2||735.2||735.2||2122
1652882590000|2022-05-18 14:03:10|735||735||735||735||0
1652882600000|2022-05-18 14:03:20|734.8|734|734.4|733.6|734.8|734|734.4|733.6|0
1652882610000|2022-05-18 14:03:30||733.8||733.8||733.8||733.8|1
1652882630000|2022-05-18 14:03:50|734.2|733.6|733.8|733|734.2|733.6|733.8|732.8|172
1652882640000|2022-05-18 14:04:00|733.6|732.8|733|732.2|733.6|732.8|733|732.2|637
1652882650000|2022-05-18 14:04:10|732.8|732|732.6|731.6|732.8|732.2|732.6|731.6|250
1652882660000|2022-05-18 14:04:20|732.4|731.8|731.4|730.8|732.6|732|731.4|730.8|481
1652882670000|2022-05-18 14:04:30|731.6|731|731.8|731|732.2|731.8|731.6|730.8|3584
1652882680000|2022-05-18 14:04:40|731.6|730.8|731.4|730.6|731.6|731.2|731.4|730.6|925
1652882690000|2022-05-18 14:04:50|731.2|730.4|731.2|730.2|731.2|730.6|731.2|730.2|0
1652882700000|2022-05-18 14:05:00|731|730.4|730.6|729.8|731|730.4|730.6|729.8|714
1652882710000|2022-05-18 14:05:10|730.8|730|731.8|731.2|731.8|731.2|730.8|730|5661
1652882720000|2022-05-18 14:05:20|732|731.4|732.4|731.4|732.6|732|732|731.4|1858
1652882730000|2022-05-18 14:05:30|732.2|731.6|732.2|731.6|732.4|731.8|732.2|731.4|818
1652882740000|2022-05-18 14:05:40|732.4|731.8|731|730.2|732.4|731.8|731|730.2|5376
1652882750000|2022-05-18 14:05:50|730.8|730|730.8|729.8|731|730|730.4|729.6|4999
1652882770000|2022-05-18 14:06:10|731.2|730.2|731.2|730.4|731.2|730.6|730.8|730.2|2637
1652882790000|2022-05-18 14:06:30|731|730.2|729.6|728.6|731.2|730.2|729.6|728.6|3208
1652882800000|2022-05-18 14:06:40|729.2|728.4|729|728.4|729.6|728.4|729|728.4|368
1652882810000|2022-05-18 14:06:50|728.8|727.8|728.4|727.8|728.8|728|728.4|727.8|747
1652882820000|2022-05-18 14:07:00|728.8|728|728.4|727.8|729.4|728.8|728.4|727.8|2428
1652882830000|2022-05-18 14:07:10|728.2|727.2|728.8|728|729.6|729|728|727.2|4119
1652882840000|2022-05-18 14:07:20||727.8||727.8||727.8||727.8|0
1652882850000|2022-05-18 14:07:30||728||728||728||728|3000
1652882860000|2022-05-18 14:07:40|729.2|728.2|731.2|730.2|731.2|730.2|729.2|728.2|8254
1652882870000|2022-05-18 14:07:50|731.4|730.4|731.4|730.6|731.6|730.8|731.2|730.4|250
1652882880000|2022-05-18 14:08:00|731.2|730.4|731.2|730.4|731.2|730.4|731.2|730.2|0
1652882900000|2022-05-18 14:08:20|730.8|730.2|730|729.6|730.8|730.4|729.4|729.2|15361
1652882910000|2022-05-18 14:08:30|730.2|729.8|731.8|731|731.8|731.4|730.2|729.8|8620
1652882940000|2022-05-18 14:09:00|731.6||731.6||731.6||731.6||149
1652882960000|2022-05-18 14:09:20|||||||||103
1652882970000|2022-05-18 14:09:30|731.8|731.2|731.8|731.2|732|731.6|731.6|731.2|3812
1652882980000|2022-05-18 14:09:40||731.4||731.4||731.4||731.4|846
1652882990000|2022-05-18 14:09:50|731.6|731.2|731|730.4|731.8|731.2|731|730.4|1328
1652883000000|2022-05-18 14:10:00|730.8|730.2|729.8|729.2|730.8|730.2|729.8|729.2|2957
1652883010000|2022-05-18 14:10:10|730.4|729.4|730.2|729.6|730.4|729.8|730|729.4|1663
1652883020000|2022-05-18 14:10:20|730|729.4|729.6|729|730.2|729.4|729.6|728.8|5
1652883030000|2022-05-18 14:10:30|729.4|728.8|728.2|727.8|729.4|728.8|728.2|727.4|2167
1652883040000|2022-05-18 14:10:40|728.4|728|728|727.6|728.6|728.2|728|727.6|146
1652883050000|2022-05-18 14:10:50|727.8|727.4|727.4|726.8|727.8|727.4|727.4|726.8|1849
1652883060000|2022-05-18 14:11:00||726.6||726.6||726.6||726.6|687
1652883070000|2022-05-18 14:11:10|727.2|726.4|726.6|726|727.4|726.6|726.6|726|1338
1652883080000|2022-05-18 14:11:20|726.4||726.6||726.6||726.4||1001
1652883120000|2022-05-18 14:12:00|726.4|725.6|727.4|726.8|727.4|726.8|726|725.6|7931
1652883130000|2022-05-18 14:12:10|727.6|727|727.8|727.4|727.8|727.4|727.4|726.8|755
1652883140000|2022-05-18 14:12:20|728|727.6|728.4|728|728.4|728|728|727.4|1202
1652883150000|2022-05-18 14:12:30|728.6||728.6||728.6||728.6||1240
1652883160000|2022-05-18 14:12:40|728.4|727.8|728|727.4|728.4|727.8|728|727.4|1756
1652883180000|2022-05-18 14:13:00|||||||||211
1652883190000|2022-05-18 14:13:10|728.2|727.6|728.4|727.8|728.4|727.8|728.2|727.6|752
1652883210000|2022-05-18 14:13:30|||||||||340
1652883240000|2022-05-18 14:14:00|728.6|728|729.2|728.8|729.2|728.8|728.4|728|2623
1652883250000|2022-05-18 14:14:10|729.4|729|729.4|728.8|729.4|729|729.4|728.8|731
1652883260000|2022-05-18 14:14:20|729.6|729|728.8|728.2|729.8|729.4|728.2|728|13044
1652883280000|2022-05-18 14:14:40|728.6|727.8|727.4|726.8|728.6|727.8|727.4|726.8|1226
1652883290000|2022-05-18 14:14:50|727.2|726.6|727.4|727|727.4|727|727.2|726.6|68
1652883300000|2022-05-18 14:15:00|727.2|726.8|726.4|725.8|727.2|726.8|726.2|725.6|2902
1652883320000|2022-05-18 14:15:20|726.6|726|726.8|726.4|726.8|726.4|726.6|726|1807
1652883330000|2022-05-18 14:15:30|||||||||280
1652883340000|2022-05-18 14:15:40|727|726.6|728|727.2|728|727.2|727|726.6|1403
1652883350000|2022-05-18 14:15:50|728.2|727.4|728.2|727.4|728.2|727.4|728.2|727.4|578
1652883370000|2022-05-18 14:16:10|728||728||728||728||668
1652883380000|2022-05-18 14:16:20|728.2|727.6|728.6|728|728.6|728.4|728.2|727.4|4436
1652883390000|2022-05-18 14:16:30|728.8|728.2|729|728.4|729|728.4|728.8|728.2|895
1652883410000|2022-05-18 14:16:50||728.6||728.6||728.6||728.6|34
1652883420000|2022-05-18 14:17:00|729.2|728.8|729.4|729|729.4|729|728.8|728.6|4026
1652883430000|2022-05-18 14:17:10|729.2|728.8|729|728.6|729.4|729|729|728.6|3503
1652883440000|2022-05-18 14:17:20|728.8||729||729||728.8||479
1652883450000|2022-05-18 14:17:30|729.2|728.4|729.2|729|729.2|729|729|728.4|447
1652883460000|2022-05-18 14:17:40|729|728.6|729|728.2|729|728.6|728.8|728.2|59
1652883480000|2022-05-18 14:18:00|728.8|728|728.8|728|728.8|728.2|728.6|728|181
1652883490000|2022-05-18 14:18:10|729|728.2|729|728.2|729.2|728.8|729|728.2|1148
1652883500000|2022-05-18 14:18:20|729.2|728.4|729.6|729.2|729.6|729.2|729.2|728.4|4039
1652883510000|2022-05-18 14:18:30|729.4|729|729.6|729|729.6|729.2|729.2|728.8|830
1652883520000|2022-05-18 14:18:40|729.8|729.2|730|729.6|730|729.6|729.8|729.2|1644
1652883530000|2022-05-18 14:18:50|729.8|729.2|729.8|729.2|729.8|729.6|729.6|729.2|1020
1652883560000|2022-05-18 14:19:20|729.6|729.4|731|730.2|731|730.8|729.6|729|11100
1652883570000|2022-05-18 14:19:30|730.8|730.4|731|730.4|731|730.6|730.6|730|810
1652883580000|2022-05-18 14:19:40|730.8|730.2|731.2|730.4|731.2|730.8|730.6|730.2|3850
1652883590000|2022-05-18 14:19:50|731|730.6|732.2|731.6|732.4|731.6|731|730.6|6323
1652883600000|2022-05-18 14:20:00|732.4|731.8|732.4|732|732.6|732.2|731.6|731.2|5315
1652883610000|2022-05-18 14:20:10|732.6|732.2|732.4|732|732.6|732.4|732.2|731.6|4591
1652883620000|2022-05-18 14:20:20|732.6|732.2|732.6|732|732.6|732.2|732.4|732|2842
1652883630000|2022-05-18 14:20:30|732.8|732.2|735|734.4|735|734.4|732.8|732.2|4246
1652883650000|2022-05-18 14:20:50|734.8|734|737.4|736.8|737.6|736.8|734.4|733.6|13557
1652883660000|2022-05-18 14:21:00|737.2|736.4|737.4|736.8|737.6|737|736.8|736.4|3057
1652883670000|2022-05-18 14:21:10|||||||||1000
1652883680000|2022-05-18 14:21:20|737.6|737|738|737.4|738|737.6|737.6|737|510
1652883690000|2022-05-18 14:21:30|738.4|737.6|739.2|738.6|739.4|738.8|738|737.6|6463
1652883700000|2022-05-18 14:21:40||738.4||738.6||738.6||738.4|0
1652883710000|2022-05-18 14:21:50|739|738.4|739|738.8|739|738.8|738.4|738|2720
1652883720000|2022-05-18 14:22:00||738.4||738.4||738.4||738.4|780
1652883730000|2022-05-18 14:22:10|739.2|738.6|740.6|740|740.6|740|739.2|738.6|7822
1652883740000|2022-05-18 14:22:20|741.4|739.8|741|740.4|741.8|740.6|740.8|739.8|1757
1652883750000|2022-05-18 14:22:30|||||||||858
1652883760000|2022-05-18 14:22:40|741.2|740.6|742|741.6|742.4|741.6|741.2|740.6|2177
1652883770000|2022-05-18 14:22:50|742.2||742.2||742.2||742.2||1286
1652883790000|2022-05-18 14:23:10|742|741.4|741.2|740.2|742.2|741.4|741.2|740.2|1426
1652883800000|2022-05-18 14:23:20|||||||||134
1652883810000|2022-05-18 14:23:30|741||740.8||741||740.8||0
1652883820000|2022-05-18 14:23:40|740.6|740|738.8|738.2|740.6|740|738.8|738.2|1824
1652883830000|2022-05-18 14:23:50|739|738.4|738.8|738|739.4|738.8|738.4|738|3740
1652883840000|2022-05-18 14:24:00|739.2|738.2|739.2|738.4|739.2|738.4|739.2|738.2|345
1652883850000|2022-05-18 14:24:10||738.6||738.8||739||738.4|201
1652883860000|2022-05-18 14:24:20|739.6|739|739.8|739|739.8|739|739.6|738.8|19
1652883880000|2022-05-18 14:24:40|739.6|738.6|738.6|738|739.6|738.8|738.4|738|850
1652883900000|2022-05-18 14:25:00|738.4|737.4|739.8|739|740|739.6|737.6|737|6603
1652883910000|2022-05-18 14:25:10|740|739.2|740.4|739.8|740.6|740|740|739.2|5304
1652883920000|2022-05-18 14:25:20|740.2|739.6|739.8|739.4|740.2|739.6|739.8|739.4|1191
1652883930000|2022-05-18 14:25:30|||||||||86
1652883940000|2022-05-18 14:25:40|740|739.6|741|740.4|741|740.4|740|739.6|1608
1652883950000|2022-05-18 14:25:50|741.2|740.6|741.2|740.8|741.2|740.8|741.2|740.6|1019
1652883960000|2022-05-18 14:26:00|741|741|740.8|740|741|741|740.8|740|2876
1652883970000|2022-05-18 14:26:10|740.6|739.8|738.8|738.2|740.6|739.8|738.8|738|3378
1652883980000|2022-05-18 14:26:20|739|738.4|738.8|738.4|739|738.6|738.8|738.4|822
1652883990000|2022-05-18 14:26:30|739|738.2|738.8|738|739.2|738.8|738.2|738|1370
1652884000000|2022-05-18 14:26:40|738.6|737.8|738.6|738|738.8|738|737.8|737.4|4419
1652884010000|2022-05-18 14:26:50|738.8|738.2|738.8|738|738.8|738.2|738.8|738|341
1652884020000|2022-05-18 14:27:00||738.2||738||738.2||738|0
1652884030000|2022-05-18 14:27:10||738.2||738.2||738.2||738|0
1652884040000|2022-05-18 14:27:20|738.6|738|738.2|738|738.6|738|738|737.6|3593
1652884050000|2022-05-18 14:27:30|738|737.8|738.2|738|738.2|738|738|737.8|1138
1652884060000|2022-05-18 14:27:40|738|737.8|738|737.8|738.2|738|737.8|737.4|4045
1652884070000|2022-05-18 14:27:50|738.2|737.6|738.2|737.6|738.2|738|737.8|737.4|18194
1652884090000|2022-05-18 14:28:10|738|737.4|736.4|735.8|738|737.4|736.4|735.8|3210
1652884110000|2022-05-18 14:28:30|736.6|736|736.6|736|736.6|736|736.6|735.8|732
1652884120000|2022-05-18 14:28:40|736.4|735.8|736.4|735.8|736.4|735.8|736.4|735.8|0
1652884130000|2022-05-18 14:28:50|||||||||103
1652884140000|2022-05-18 14:29:00|736|735.4|736|735.4|736|735.4|736|735.4|491
1652884170000|2022-05-18 14:29:30|735.8|735.2|735.6|735|736|735.2|735.4|734.6|232
1652884180000|2022-05-18 14:29:40||734.8||735||735||734.8|2351
1652884190000|2022-05-18 14:29:50|735.4|734.8|734.6|734|735.4|734.8|734.6|734|1445
1652884200000|2022-05-18 14:30:00|734.4|733.6|734.4|733.8|734.4|734|734.2|733.6|743
1652884210000|2022-05-18 14:30:10|734.6|734|735|734.6|735.4|734.8|734.6|733.8|4063
1652884220000|2022-05-18 14:30:20|735.4|734.8|735.4|734.8|735.4|735|735.2|734.6|832
1652884230000|2022-05-18 14:30:30|735.2|734.6|735.2|734.6|735.4|734.6|735|734.6|474
1652884240000|2022-05-18 14:30:40||734.8||734.6||734.8||734.6|101
1652884250000|2022-05-18 14:30:50||734.8||734.8||734.8||734.8|15
1652884260000|2022-05-18 14:31:00|735.4|734.6|735.6|735|735.6|735|735.2|734.6|703
1652884270000|2022-05-18 14:31:10|735.4||735.4||735.4||735.4||400
1652884280000|2022-05-18 14:31:20|735.2|734.8|734.8|734.2|735.2|734.8|734.8|734.2|538
1652884290000|2022-05-18 14:31:30|735.2|734.4|735.2|734.2|735.2|734.6|735.2|734.2|550
1652884300000|2022-05-18 14:31:40|735||735||735||735||0
1652884310000|2022-05-18 14:31:50|734.8|734.4|735.2|734.4|735.2|734.6|734.8|734.2|143
1652884320000|2022-05-18 14:32:00|735.4|734.6|735.2|734.8|735.4|734.8|735.2|734.6|665
1652884330000|2022-05-18 14:32:10|||||||||125
1652884340000|2022-05-18 14:32:20|||||||||40
1652884350000|2022-05-18 14:32:30|735.4|735|735.4|735|735.4|735.2|735.2|735|1080
1652884360000|2022-05-18 14:32:40|735.6|735.2|735.6|735|735.6|735.2|735.6|735|318
1652884380000|2022-05-18 14:33:00|735.4|734.8|735|734.6|735.4|734.8|734.8|734.6|1042
1652884400000|2022-05-18 14:33:20|734.8|734.4|734.4|733.6|734.8|734.4|734.4|733.6|448
1652884430000|2022-05-18 14:33:50|734.2||734.2||734.2||734.2||100
1652884450000|2022-05-18 14:34:10|734|733.4|733.4|733|734|733.4|733.4|733|35
1652884460000|2022-05-18 14:34:20|733.6|733.2|733.8|733.4|734|733.6|733.4|733|2246
1652884470000|2022-05-18 14:34:30|733.6|733.2|733.6|733|733.6|733.2|733.6|733|3192
1652884490000|2022-05-18 14:34:50|733.4|732.6|733|732.4|733.4|732.6|732.8|732.2|539
1652884510000|2022-05-18 14:35:10|||||||||155
1652884520000|2022-05-18 14:35:20|732.8|732|732.8|732.2|732.8|732.2|732.6|732|579
1652884530000|2022-05-18 14:35:30|732.6||732.6||732.8||732.6||140
1652884540000|2022-05-18 14:35:40|732.4|732|732.4|731.8|732.4|732|732.2|731.8|643
1652884550000|2022-05-18 14:35:50|||||||||22
1652884560000|2022-05-18 14:36:00|732.6|732|733.6|733.2|734|733.4|732.6|731.8|10522
1652884570000|2022-05-18 14:36:10|733.8|733.4|733.8|733.2|734.2|733.6|733.8|733.2|152
1652884580000|2022-05-18 14:36:20|733.6|733.4|734.4|733.8|734.4|733.8|733.6|733.4|2015
1652884610000|2022-05-18 14:36:50|734.2|734|735.4|734.8|735.4|734.8|734|733.4|7745
1652884620000|2022-05-18 14:37:00|735.6|735|735.6|734.8|735.6|735|735.6|734.8|0
1652884630000|2022-05-18 14:37:10|735.4|735|734.2|733.4|735.4|735|734.2|733.4|2539
1652884640000|2022-05-18 14:37:20|734|733.6|733.8|733.2|734|733.6|733.8|733.2|2845
1652884650000|2022-05-18 14:37:30|734|733.4|734|733.6|734.2|733.6|734|733.4|496
1652884660000|2022-05-18 14:37:40|734.2|733.8|734.4|734|734.4|734|734.2|733.8|1117
1652884670000|2022-05-18 14:37:50|734.6|734.2|734.8|734.2|735|734.2|734.6|734|789
1652884680000|2022-05-18 14:38:00|||||||||1000
1652884690000|2022-05-18 14:38:10|734.6|734.4|734|733.6|734.6|734.4|734|733.4|1638
1652884700000|2022-05-18 14:38:20|733.8|733.4|733.2|732.6|733.8|733.4|733.2|732.6|594
1652884710000|2022-05-18 14:38:30|733.4|732.8|733.6|733|733.6|733|733.4|732.8|3844
1652884740000|2022-05-18 14:39:00|733.4||733.4||733.4||733.4||0
1652884760000|2022-05-18 14:39:20|733.2|733.2|733.4|733|733.6|733.2|733.2|733|793
1652884780000|2022-05-18 14:39:40|733.2|732.8|732.4|731.6|733.2|732.8|732.4|731.6|1422
1652884790000|2022-05-18 14:39:50||731.8||731.8||731.8||731.8|41
1652884810000|2022-05-18 14:40:10|732.2|732|732.2|731.6|732.2|732|732|731.6|3097
1652884820000|2022-05-18 14:40:20|732|731.8|732.6|732.2|732.6|732.2|732|731.8|3702
1652884840000|2022-05-18 14:40:40|732.4|731.8|732.4|731.8|732.6|731.8|731.2|730.8|8488
1652884860000|2022-05-18 14:41:00|732.2|731.6|732.2|731.4|732.4|731.6|731.6|731.2|5624
1652884880000|2022-05-18 14:41:20|732|731.6|732.2|731.6|732.2|731.6|732|731.6|1582
1652884890000|2022-05-18 14:41:30|732|731.4|732.4|732|732.4|732.2|732|731.4|3703
1652884900000|2022-05-18 14:41:40||731.8||732||732||731.8|0
1652884920000|2022-05-18 14:42:00|732.2|732.2|732.2|731.6|732.4|732.2|732|731.4|895
1652884930000|2022-05-18 14:42:10|732|731.4|732.8|732.4|732.8|732.4|731.6|731.4|8145
1652884960000|2022-05-18 14:42:40|732.6|732.6|732.8|732.4|732.8|732.6|732.6|732.4|2119
1652884970000|2022-05-18 14:42:50|733|732.6|733.4|733.2|733.6|733.2|733|732.6|4163
1652884980000|2022-05-18 14:43:00|733.6|733|733.2|732.8|733.6|733|733.2|732.8|779
1652884990000|2022-05-18 14:43:10|||||||||136
1652885000000|2022-05-18 14:43:20|733|732.4|733|732.6|733.2|732.8|732.8|732.4|1156
1652885010000|2022-05-18 14:43:30|732.8|732.4|732.4|731.8|732.8|732.4|732.4|731.8|348
1652885030000|2022-05-18 14:43:50||732||731.8||732||731.8|0
1652885040000|2022-05-18 14:44:00|732.2|731.6|731.6|731.2|732.2|731.6|731.6|731.2|1504
1652885050000|2022-05-18 14:44:10|||||||||549
1652885060000|2022-05-18 14:44:20|731.8|731.4|731.8|731.2|731.8|731.4|731.8|731.2|2044
1652885070000|2022-05-18 14:44:30|731.6|731|730.4|729.8|731.6|731.2|730.4|729.8|3403
1652885080000|2022-05-18 14:44:40|730.2|729.6|730.2|729.4|730.2|729.6|730.2|729.4|0
1652885090000|2022-05-18 14:44:50|730|729.6|730|729.6|730|729.6|730|729.6|0
1652885100000|2022-05-18 14:45:00|729.8|729.4|729.8|729.6|730|729.6|729.8|729.4|1631
1652885130000|2022-05-18 14:45:30|729.6|729.2|729.2|728.4|729.6|729.2|729.2|728.4|2729
1652885140000|2022-05-18 14:45:40|729|728.2|728.6|728.2|729|728.2|728.6|728.2|785
1652885150000|2022-05-18 14:45:50|728.4|728.4|728.6|728.2|728.6|728.4|728.4|727.8|5542
1652885160000|2022-05-18 14:46:00||728||728||728||727.8|595
1652885170000|2022-05-18 14:46:10|728.8|728.2|730|729.2|730|729.2|728.8|728.2|2439
1652885180000|2022-05-18 14:46:20|729.8|729|730|729.2|730|729.2|729.8|729|0
1652885190000|2022-05-18 14:46:30|730.2|729.4|730.6|730|730.6|730|730.2|729.4|1401
1652885200000|2022-05-18 14:46:40|730.8|730.2|731.4|730.6|731.6|730.6|730.6|730.2|947
1652885210000|2022-05-18 14:46:50|731.2||731.2||731.2||731.2||0
1652885220000|2022-05-18 14:47:00|731.4|730.8|731.8|731.2|731.8|731.2|731.4|730.6|1450
1652885230000|2022-05-18 14:47:10|732|731.4|732.2|731.6|732.2|731.6|731.8|731.4|859
1652885240000|2022-05-18 14:47:20|732.4|731.8|732.4|732|732.4|732|732.4|731.6|1043
1652885250000|2022-05-18 14:47:30|732.6|732.2|732.6|732.2|732.6|732.4|732.6|732.2|309
1652885260000|2022-05-18 14:47:40|732.8|732.4|733.2|732.6|733.2|732.8|732.8|732.4|836
1652885270000|2022-05-18 14:47:50|||||||||506
1652885280000|2022-05-18 14:48:00|733|732.4|732.4|732.2|733|732.4|732.4|732.2|720
1652885290000|2022-05-18 14:48:10|732.2|731.8|732.4|731.8|732.4|731.8|732.2|731.8|107
1652885300000|2022-05-18 14:48:20|||||||||1516
1652885310000|2022-05-18 14:48:30|733|732|733|732.6|733|732.6|732.4|732|2233
1652885320000|2022-05-18 14:48:40|733.2|732.8|733.6|732.8|733.6|733|733.2|732.6|1861
1652885330000|2022-05-18 14:48:50|733.4||733.4||733.4||733.4||0
1652885360000|2022-05-18 14:49:20|733.6|733|734|733.6|734.2|733.6|733.6|733|1797
1652885370000|2022-05-18 14:49:30|734.4|733.8|734.6|734.2|734.6|734.4|734.4|733.6|1485
1652885380000|2022-05-18 14:49:40|734.4|734|734.4|734|734.4|734.2|734.2|733.8|1189
1652885390000|2022-05-18 14:49:50|||||||||1396
1652885400000|2022-05-18 14:50:00|734.6|734.2|735.2|734.8|735.6|735|734.6|734.2|1918
1652885410000|2022-05-18 14:50:10|735|734.6|735.2|734.6|735.2|734.6|735|734.6|400
1652885420000|2022-05-18 14:50:20|735|734.8|735.4|735|735.4|735|734.8|734.4|3979
1652885430000|2022-05-18 14:50:30|735.6|735.4|735.8|735.4|735.8|735.4|735.6|735.4|393
1652885440000|2022-05-18 14:50:40|735.6|735.2|735.8|735.2|735.8|735.4|735.6|735.2|455
1652885450000|2022-05-18 14:50:50|||||||||11
1652885480000|2022-05-18 14:51:20|735.6||735.6||735.8||735.6||0
1652885490000|2022-05-18 14:51:30|735.4|735|735|734.6|735.6|735|735|734.6|411
1652885500000|2022-05-18 14:51:40|735.2|734.8|735.8|735.4|735.8|735.6|735.2|734.8|5715
1652885510000|2022-05-18 14:51:50|736.2|735.6|736.2|735.8|736.2|735.8|736.2|735.6|663
1652885520000|2022-05-18 14:52:00|736.6|736|736.8|736.2|736.8|736.2|736.6|735.8|589
1652885530000|2022-05-18 14:52:10|736.6|736|736|735.2|736.6|736.2|736|735.2|2977
1652885540000|2022-05-18 14:52:20|735.8||735.8||735.8||735.8||0
1652885550000|2022-05-18 14:52:30|||||||||286
1652885560000|2022-05-18 14:52:40|735.6|735|735.4|734.8|735.8|735|735|734.6|1703
1652885570000|2022-05-18 14:52:50|735.2|734.6|735.2|734.6|735.4|734.6|735|734.4|1143
1652885580000|2022-05-18 14:53:00|735.6|734.8|736.2|735.4|736.2|735.4|735.4|734.8|2985
1652885590000|2022-05-18 14:53:10||735.2||735.4||735.4||735.2|0
1652885600000|2022-05-18 14:53:20|736|735.6|736.4|735.8|736.8|736.2|736|735.6|1231
1652885610000|2022-05-18 14:53:30||735.6||735.8||735.8||735.6|128
1652885630000|2022-05-18 14:53:50|736.2|736|736.4|736|736.4|736|736.2|735.8|1017
1652885640000|2022-05-18 14:54:00|736.6|736.2|737.2|736.6|737.2|736.6|736.6|736.2|1724
1652885650000|2022-05-18 14:54:10|737|736.4|737.8|737.2|737.8|737.2|736.8|736.4|2769
1652885680000|2022-05-18 14:54:40|737.6|737|737.4|736.6|737.6|737|737.2|736.6|912
1652885700000|2022-05-18 14:55:00|737.2|736.8|737.4|736.8|737.4|736.8|737.2|736.8|0
1652885710000|2022-05-18 14:55:10|737.2|736.6|737|736.6|737.2|736.8|736.8|736.2|1213
1652885720000|2022-05-18 14:55:20|||||||||303
1652885740000|2022-05-18 14:55:40|737.2|736.8|737.8|737.4|737.8|737.4|737.2|736.8|3478
1652885750000|2022-05-18 14:55:50|||||||||1219
1652885760000|2022-05-18 14:56:00|738|737.6|738.8|738.2|738.8|738.4|738|737.6|3292
1652885770000|2022-05-18 14:56:10|738.6|737.8|738.6|738|738.8|738.2|738.6|737.8|1083
1652885780000|2022-05-18 14:56:20|738.4|737.8|738.4|737.8|738.4|737.8|738.4|737.8|66
1652885790000|2022-05-18 14:56:30|738.2|737.6|738|737.6|738.2|737.6|738|737.6|1274
1652885800000|2022-05-18 14:56:40|738.2|737.8|738.2|737.8|738.2|737.8|738.2|737.6|498
1652885810000|2022-05-18 14:56:50||737.6||737.6||737.6||737.6|216
1652885830000|2022-05-18 14:57:10|738|737.4|737|736.6|738|737.6|737|736.6|1438
1652885840000|2022-05-18 14:57:20|737.2|736.8|737.2|736.8|737.2|736.8|737.2|736.6|663
1652885870000|2022-05-18 14:57:50|737|736.6|736.8|736.4|737|736.6|736.6|736.4|883
1652885880000|2022-05-18 14:58:00|736.6|735.8|736.4|735.8|736.6|736.4|736.4|735.6|1631
1652885890000|2022-05-18 14:58:10|736.2|735.6|736.2|735.6|736.2|735.8|736.2|735.6|214
1652885900000|2022-05-18 14:58:20||735.8||735.8||735.8||735.8|0
1652885910000|2022-05-18 14:58:30|736.4|736|735.8|735.2|736.4|736|735.8|735.2|2315
1652885920000|2022-05-18 14:58:40|736|735.4|736.8|736.2|736.8|736.2|736|735.4|2494
1652885940000|2022-05-18 14:59:00|||||||||538
1652885970000|2022-05-18 14:59:30|736.6|736.6|736.2|735.2|736.6|736.6|736.2|735.2|498
1652885980000|2022-05-18 14:59:40|736||736||736||736||0
1652885990000|2022-05-18 14:59:50|735.8|735.4|736|735.4|736|735.4|735.8|735.4|409
1652886000000|2022-05-18 15:00:00|735.8|735.6|736|735.4|736|735.8|735.8|735.2|549
1652886010000|2022-05-18 15:00:10|735.8|735.6|736.2|735.8|736.2|735.8|735.6|735.6|1558
1652886020000|2022-05-18 15:00:20|736|735.6|736|735.6|736|735.6|735.8|735.2|1658
1652886030000|2022-05-18 15:00:30|||||||||278
1652886060000|2022-05-18 15:01:00|735.8|735.8|736.2|735.6|736.2|735.8|735.8|735.4|5093
1652886080000|2022-05-18 15:01:20|||||||||204
1652886090000|2022-05-18 15:01:30|736|735|735.4|734.8|736|735|735.4|734.8|310
1652886120000|2022-05-18 15:02:00|735.6|735|735.6|735.2|735.6|735.2|735.6|735|1699
1652886130000|2022-05-18 15:02:10|735.8||735.8||735.8||735.8||1346
1652886150000|2022-05-18 15:02:30|735.6|735|735.4|735|735.6|735|735.2|735|59
1652886160000|2022-05-18 15:02:40|735.2|735.2|735.4|735|735.4|735.2|735.2|735|1251
1652886180000|2022-05-18 15:03:00|735.6|735.2|736.2|736|736.4|736.2|735.6|735.2|4946
1652886190000|2022-05-18 15:03:10|736.4|736.2|736.4|736.2|736.4|736.2|736.2|736|329
1652886200000|2022-05-18 15:03:20|||||||||563
1652886210000|2022-05-18 15:03:30|736.2|736|736.4|735.8|736.4|736|736|735.8|1215
1652886220000|2022-05-18 15:03:40|736.6|736|736.6|736|736.6|736.4|736.6|736|1319
1652886230000|2022-05-18 15:03:50|736.4|736.2|736.4|736|736.4|736.2|736.2|736|239
1652886240000|2022-05-18 15:04:00|736.2|736.2|736.4|736|736.4|736.2|736.2|736|199
1652886270000|2022-05-18 15:04:30|736.2|735.8|736.2|736|736.2|736|736.2|735.8|963
1652886280000|2022-05-18 15:04:40|||||||||1215
1652886290000|2022-05-18 15:04:50|||||||||183
1652886300000|2022-05-18 15:05:00|||||||||50
1652886310000|2022-05-18 15:05:10|736|735.8|735.8|735.6|736|735.8|735.8|735.2|1164
1652886320000|2022-05-18 15:05:20|735.6|735.2|734.8|734.4|735.6|735.2|734.8|734.4|813
1652886330000|2022-05-18 15:05:30|734.6||734.6||734.8||734.6||1015
1652886340000|2022-05-18 15:05:40|||||||||567
1652886350000|2022-05-18 15:05:50|734.4|734.2|734.4|734.2|734.4|734.2|734.4|734.2|830
1652886360000|2022-05-18 15:06:00|734.2|734|734.6|734.4|734.8|734.6|734.2|733.8|3910
1652886370000|2022-05-18 15:06:10|734.8|734.6|734.6|734.4|734.8|734.6|734.6|734.4|138
1652886380000|2022-05-18 15:06:20||734.2||734.2||734.2||734.2|1327
1652886390000|2022-05-18 15:06:30|734.4|734|734.2|733.8|734.4|734|734.2|733.6|910
1652886410000|2022-05-18 15:06:50|734|733.6|733.4|733|734|733.6|733.4|732.8|2705
1652886420000|2022-05-18 15:07:00|733.6|733.2|733.4|732.8|733.6|733.4|733.4|732.8|2117
1652886430000|2022-05-18 15:07:10|733.2|733|732.8|732.2|733.2|733|732.8|732.2|457
1652886480000|2022-05-18 15:08:00|732.6|731.6|732.2|731.8|732.6|732.2|732.2|731.6|4317
1652886490000|2022-05-18 15:08:10|||||||||496
1652886500000|2022-05-18 15:08:20|732|731.6|732.2|731.6|732.2|732|732|731.6|3882
1652886510000|2022-05-18 15:08:30|732|731.8|732.6|732.2|732.8|732.4|732|731.8|3769
1652886520000|2022-05-18 15:08:40|||||||||304
1652886540000|2022-05-18 15:09:00|||||||||117
1652886550000|2022-05-18 15:09:10|732.8|732.4|732.8|732.6|732.8|732.6|732.4|732.2|4008
1652886560000|2022-05-18 15:09:20|733||733||733||733||1067
1652886570000|2022-05-18 15:09:30|733.2|732.8|733.2|732.6|733.4|732.8|733.2|732.6|758
1652886580000|2022-05-18 15:09:40||732.8||732.6||732.8||732.6|0
1652886620000|2022-05-18 15:10:20|733|732.4|732.8|732.6|733|732.6|732.8|732.4|2560
1652886630000|2022-05-18 15:10:30|733|732.4|733|732.8|733|732.8|733|732.4|2101
1652886640000|2022-05-18 15:10:40|||||||||1120
1652886650000|2022-05-18 15:10:50|||||||||339
1652886660000|2022-05-18 15:11:00|||||||||326
1652886670000|2022-05-18 15:11:10|||||||||315
1652886680000|2022-05-18 15:11:20|732.8|732.6|732.4|732.2|732.8|732.6|732.4|732|715
1652886690000|2022-05-18 15:11:30|732.2|732|732.8|732.4|732.8|732.4|731.8|731.4|4704
1652886720000|2022-05-18 15:12:00|733|732.6|733|732.4|733|732.8|732.8|732.4|2141
1652886730000|2022-05-18 15:12:10|732.8||732.8||732.8||732.8||419
1652886750000|2022-05-18 15:12:30|||||||||421
1652886770000|2022-05-18 15:12:50|732.6|732.2|732.8|732.4|732.8|732.6|732.6|732.2|3279
1652886780000|2022-05-18 15:13:00||732.2||732.2||732.2||732.2|0
1652886790000|2022-05-18 15:13:10|732.6||732.6||732.6||732.6||409
1652886810000|2022-05-18 15:13:30|732.4|731.8|732.2|731.6|732.4|732|732.2|731.6|831
1652886820000|2022-05-18 15:13:40|732|731.8|732.2|731.8|732.2|732|732|731.8|2862
1652886840000|2022-05-18 15:14:00|732||732.2||732.2||732||2477
1652886850000|2022-05-18 15:14:10|732||732.2||732.2||732||953
1652886860000|2022-05-18 15:14:20|732|731.6|732.2|731.8|732.2|731.8|732|731.6|3127
1652886870000|2022-05-18 15:14:30|732|731.4|732.2|731.8|732.4|732.2|731.8|731.4|10947
1652886880000|2022-05-18 15:14:40|||||||||519
1652886890000|2022-05-18 15:14:50|732|732|732.4|732|732.4|732|732|732|2766
1652886900000|2022-05-18 15:15:00|||||||||1118
1652886930000|2022-05-18 15:15:30|732.2|732.2|732.6|732.2|732.6|732.4|732.2|731.8|5338
1652886950000|2022-05-18 15:15:50|||||||||107
1652886970000|2022-05-18 15:16:10|||||||||122
1652886980000|2022-05-18 15:16:20|||||||||871
1652887000000|2022-05-18 15:16:40|732.4|732|732.2|731.8|732.4|732.2|732|731.6|5905
1652887040000|2022-05-18 15:17:20|||||||||106
1652887050000|2022-05-18 15:17:30|732||732.2||732.2||732||695
1652887060000|2022-05-18 15:17:40|||||||||628
1652887070000|2022-05-18 15:17:50|||||||||796
1652887080000|2022-05-18 15:18:00|||||||||80
1652887100000|2022-05-18 15:18:20|732|731.4|732.2|731.8|732.2|731.8|731.8|731.4|5235
1652887110000|2022-05-18 15:18:30|732.4|732|732.6|732|732.6|732|732.4|732|4719
1652887120000|2022-05-18 15:18:40|732.4||732.4||732.4||732.4||401
1652887130000|2022-05-18 15:18:50|732.2||732.2||732.2||732.2||656
1652887140000|2022-05-18 15:19:00|732.4|732.2|732.4|732|732.4|732.2|732.4|732|1578
1652887150000|2022-05-18 15:19:10|732.2|731.8|732.2|732|732.2|732|732.2|731.8|1022
1652887160000|2022-05-18 15:19:20|||||||||358
1652887180000|2022-05-18 15:19:40|732|731.8|732.2|731.8|732.2|731.8|731.8|731.4|3914
1652887190000|2022-05-18 15:19:50|732|731.6|732.8|732.4|732.8|732.4|732|731.6|8204
1652887200000|2022-05-18 15:20:00|732.6||732.6||732.8||732.6||2643
1652887210000|2022-05-18 15:20:10|732.4|732|732.4|732|732.4|732|732.4|732|868
1652887220000|2022-05-18 15:20:20|732.2|731.6|732|731.6|732.2|731.8|732|731.6|36
1652887230000|2022-05-18 15:20:30|731.8||731.8||731.8||731.8||130
1652887240000|2022-05-18 15:20:40|732|731.4|732|731.6|732|731.6|732|731.4|620
1652887250000|2022-05-18 15:20:50|||||||||216
1652887260000|2022-05-18 15:21:00|732.2|731.8|732.2|731.6|732.2|731.8|732.2|731.6|1887
1652887270000|2022-05-18 15:21:10|732||732||732.2||732||812
1652887280000|2022-05-18 15:21:20|||||||||463
1652887290000|2022-05-18 15:21:30|731.8|731.4|731.8|731.4|731.8|731.4|731.6|731.4|1147
1652887300000|2022-05-18 15:21:40|731.6|731.2|731.6|731.4|731.6|731.4|731.6|731.2|332
1652887310000|2022-05-18 15:21:50|||||||||341
1652887320000|2022-05-18 15:22:00|731.4|731.2|730.8|730.4|731.6|731.2|730.8|730.4|1278
1652887330000|2022-05-18 15:22:10|730.6|730.2|730.6|730|730.8|730.2|730.6|730|1216
1652887340000|2022-05-18 15:22:20|||||||||93
1652887350000|2022-05-18 15:22:30|730.4|730.2|731.2|730.8|731.2|730.8|730.4|730|4280
1652887360000|2022-05-18 15:22:40|731||731.2||731.2||731||1178
1652887370000|2022-05-18 15:22:50|||||||||277
1652887380000|2022-05-18 15:23:00|731.4|731|731.4|730.8|731.4|731|731.4|730.8|1497
1652887390000|2022-05-18 15:23:10|||||||||348
1652887400000|2022-05-18 15:23:20|731.2||731.4||731.4||731.2||479
1652887440000|2022-05-18 15:24:00|731.2|730.2|730.2|729.8|731.2|730.6|730.2|729.6|2004
1652887450000|2022-05-18 15:24:10|730.4|730|730.6|730.2|730.6|730.2|730.4|730|2336
1652887460000|2022-05-18 15:24:20|730.4|730.4|730.8|730.4|730.8|730.4|730.4|730.2|2078
1652887470000|2022-05-18 15:24:30|||||||||1242
1652887480000|2022-05-18 15:24:40|730.6|730.2|730.8|730.2|730.8|730.4|730.4|730.2|6860
1652887490000|2022-05-18 15:24:50||730.4||730.4||730.4||730.4|518
1652887500000|2022-05-18 15:25:00|||||||||374
1652887510000|2022-05-18 15:25:10|731|730.6|731.6|731.2|731.6|731.2|730.8|730.6|4823
1652887520000|2022-05-18 15:25:20|731.8|731.4|732.4|731.8|732.4|731.8|731.8|731.4|2654
1652887530000|2022-05-18 15:25:30|732.6|732|732.6|732|732.6|732|732.6|732|1349
1652887540000|2022-05-18 15:25:40|732.4|731.4|732|731.6|732.4|731.8|732|731.4|1520
1652887550000|2022-05-18 15:25:50|731.8||732||732||731.8||102
1652887560000|2022-05-18 15:26:00|731.8||732||732||731.8||1918
1652887570000|2022-05-18 15:26:10|731.8||732||732||731.8||545
1652887580000|2022-05-18 15:26:20|||||||||4700
1652887590000|2022-05-18 15:26:30|||||||||423
1652887600000|2022-05-18 15:26:40|||||||||624
1652887610000|2022-05-18 15:26:50|731.8|731.4|732|731.6|732|731.6|731.8|731.4|2814
1652887620000|2022-05-18 15:27:00|731.8|731.4|731.8|731.4|731.8|731.6|731.8|731.4|610
1652887630000|2022-05-18 15:27:10|731.6|731.2|731.4|731|731.6|731.4|731.2|731|3662
1652887640000|2022-05-18 15:27:20|731.6|731.2|732|731.6|732|731.6|731.6|731.2|6567
1652887650000|2022-05-18 15:27:30||731.4||731.6||731.8||731.4|7
1652887660000|2022-05-18 15:27:40|731.8|731.8|732|731.6|732|731.8|731.8|731.6|413
1652887670000|2022-05-18 15:27:50|731.8|731.4|732|731.4|732|731.4|731.8|731.4|1741
1652887680000|2022-05-18 15:28:00|731.8||732||732||731.6||4450
1652887690000|2022-05-18 15:28:10|731.8||731.8||731.8||731.8||443
1652887710000|2022-05-18 15:28:30|731.6||731.8||731.8||731.6||2139
1652887720000|2022-05-18 15:28:40|||||||||322
1652887730000|2022-05-18 15:28:50|731.6|731.2|731.6|731.2|731.8|731.2|731.4|731.2|942
1652887740000|2022-05-18 15:29:00||731||731||731||731|1689
1652887750000|2022-05-18 15:29:10|731.4|730.8|731.4|730.8|731.6|731|731.2|730.4|4754
1652887760000|2022-05-18 15:29:20|731.6|731|731.6|731.2|731.8|731.2|731.6|730.6|2862
1652887770000|2022-05-18 15:29:30|731.8||731.8||731.8||731.8||44
1652887780000|2022-05-18 15:29:40|731.6|731|731.4|730.8|731.8|731|731.4|730.6|1564
1652887790000|2022-05-18 15:29:50|731.6|731|731.8|731.2|732|731.4|731.6|731|2494
1652943610000|2022-05-19 07:00:10|719.4|715|715.4|712.6|721.4|715.4|715.4|711.4|2549
1652943630000|2022-05-19 07:00:30|715.2|712.8|715.6|713|715.6|713.8|715|712.8|433
1652943640000|2022-05-19 07:00:40||712.8||712.8||713||712.8|0
1652943650000|2022-05-19 07:00:50||713.4||713.4||713.4||713.4|0
1652943660000|2022-05-19 07:01:00|715.4|713|715.4|712.6|715.6|713|715.4|712.6|7
1652943670000|2022-05-19 07:01:10|715.2||715.2||715.2||715.2||10
1652943680000|2022-05-19 07:01:20|715||715.2||715.2||715||300
1652943690000|2022-05-19 07:01:30|715|712.8|715.4|713|715.6|713.6|714.8|712.8|793
1652943700000|2022-05-19 07:01:40|715.2|712|715.4|712.2|715.4|712.2|714.6|712|0
1652943710000|2022-05-19 07:01:50|715.2|712.4|715|712.2|715.4|712.4|714.6|712.2|2241
1652943720000|2022-05-19 07:02:00|715.2|712.4|717.4|714.8|718.8|716|715|712.4|3701
1652943730000|2022-05-19 07:02:10|717.2|715|717.4|715.4|717.4|715.6|716.6|715|1511
1652943740000|2022-05-19 07:02:20|718|716|718.8|717.2|719.8|717.2|718|716|2721
1652943750000|2022-05-19 07:02:30|||||||||39
1652943760000|2022-05-19 07:02:40|718.6|716.2|718|715.8|718.6|716.2|716.8|715.8|737
1652943770000|2022-05-19 07:02:50|717.8|715.4|716.4|714.4|717.8|715.4|716.4|714.4|116
1652943780000|2022-05-19 07:03:00|716.2|714.6|714|712.2|716.6|715.2|714|712|976
1652943790000|2022-05-19 07:03:10|714.2|712.4|714.4|712.8|714.8|713|714|712.2|0
1652943800000|2022-05-19 07:03:20|714.2|712.6|714.6|713|714.6|713|714|712.2|0
1652943810000|2022-05-19 07:03:30|714.4|712.6|713.8|712|714.4|712.6|713.4|711.6|0
1652943820000|2022-05-19 07:03:40|714.2|712.2|712.8|711|714.6|712.8|711.2|709.8|1525
1652943830000|2022-05-19 07:03:50|712.6|710.6|712.4|710.8|712.8|712.6|712|710.4|222
1652943840000|2022-05-19 07:04:00|712.6|711|712.6|711.2|712.6|711.6|712.6|710.6|0
1652943850000|2022-05-19 07:04:10|712.4|710.8|712|710.2|712.4|710.8|712|710.2|0
1652943860000|2022-05-19 07:04:20|711.8||712||712||711.8||0
1652943870000|2022-05-19 07:04:30|711.8|710.4|712|710.6|712|710.6|711.8|710.4|212
1652943890000|2022-05-19 07:04:50|712.4|710.8|711.8|710.2|713.6|712|711.8|710|1565
1652943900000|2022-05-19 07:05:00|712.2|710.4|711.2|709.6|712.2|710.6|711|709.4|1319
1652943910000|2022-05-19 07:05:10|711.4|709.8|711.4|710|711.4|710|711.2|709.6|0
1652943930000|2022-05-19 07:05:30|711.2|709.6|711.4|709.8|711.4|710.2|711.2|709.6|73
1652943960000|2022-05-19 07:06:00|712|710.2|712|710.4|712.4|711.4|711.8|710.2|1264
1652943970000|2022-05-19 07:06:10|711.8|710.6|712|710.4|712|710.6|711.8|710.4|814
1652943980000|2022-05-19 07:06:20|711.8|710.6|713.2|711.6|713.2|712.2|711.6|710.6|1032
1652943990000|2022-05-19 07:06:30|713.8|711.8|714.2|712.2|714.4|713.4|713.8|711.8|833
1652944000000|2022-05-19 07:06:40|713.8|712.4|715.4|714.2|715.6|714.2|713.8|712.2|2092
1652944010000|2022-05-19 07:06:50|715.2|713.6|715.2|714|715.2|714|715.2|713.6|0
1652944020000|2022-05-19 07:07:00|715|713.2|715|714|715|714|714.2|712.6|556
1652944030000|2022-05-19 07:07:10|714.8|713.8|714.4|713|714.8|713.8|714.4|713|2178
1652944040000|2022-05-19 07:07:20|714.2|712.6|714.4|713.2|714.8|713.2|714|712.4|0
1652944050000|2022-05-19 07:07:30|714.2|713.4|714.2|713.2|715|713.4|714.2|713.2|0
1652944060000|2022-05-19 07:07:40|714|713|714.2|712.8|714.8|713.4|713.2|712|6196
1652944070000|2022-05-19 07:07:50|714.4|713|713.8|712.2|714.4|713.2|713.6|712.2|660
1652944080000|2022-05-19 07:08:00|714|712.4|712.4|711|714.4|713|712|710.6|86
1652944090000|2022-05-19 07:08:10|712.2|710.8|715.4|714.2|715.6|714.8|712.2|710.6|16567
1652944100000|2022-05-19 07:08:20|715.6|713.8|716.8|715.4|716.8|715.4|715.4|713.8|1722
1652944110000|2022-05-19 07:08:30|717|715.6|717.8|716.4|718.2|717|717|715.6|1232
1652944120000|2022-05-19 07:08:40|717.6|716.2|718.2|717.2|718.2|717.2|717.6|716.2|0
1652944130000|2022-05-19 07:08:50|718|717|718.2|717|718.2|717|717.8|716.8|20
1652944140000|2022-05-19 07:09:00|718|716.8|718.2|716.6|718.2|717|716.8|715.6|1068
1652944150000|2022-05-19 07:09:10||716.8||717.2||717.2||716.8|691
1652944160000|2022-05-19 07:09:20|719|717.4|722|721|722.6|721.4|719|717.4|6294
1652944170000|2022-05-19 07:09:30|721.8|720.8|721|719.8|721.8|720.8|721|719.8|1305
1652944180000|2022-05-19 07:09:40|721.6|720|721.6|720|722|720.6|721.4|720|557
1652944190000|2022-05-19 07:09:50|722.6|720.4|722|721|723.2|721.8|722|720.4|792
1652944200000|2022-05-19 07:10:00|721.8|720.2|722.2|721.6|722.2|721.6|721.2|719.8|3505
1652944210000|2022-05-19 07:10:10|723.2|721.8|722.8|721.4|723.2|722.2|722.6|721.2|247
1652944220000|2022-05-19 07:10:20|722.6|721.2|724|722.2|724|722.4|722.2|721.2|1978
1652944230000|2022-05-19 07:10:30|724.2|722.4|724.4|723|724.8|723.2|724|722.4|0
1652944240000|2022-05-19 07:10:40|724.2|722.8|724|723|724.2|723|723.6|722.8|550
1652944250000|2022-05-19 07:10:50|723.8|722.8|723.4|722|724|722.8|723|721.6|1632
1652944260000|2022-05-19 07:11:00|723.6|722.2|723.8|722.4|723.8|722.4|723.6|722|0
1652944270000|2022-05-19 07:11:10|724|722.2|724|723.2|724|723.2|724|722|0
1652944290000|2022-05-19 07:11:30|723.6|722.4|723.2|721.8|724|722.6|723.2|721.8|200
1652944300000|2022-05-19 07:11:40|723|721.6|722.2|721|723|721.6|722.2|720.6|606
1652944310000|2022-05-19 07:11:50|723|721.2|722.4|721.2|723.2|721.8|722.4|720.8|467
1652944320000|2022-05-19 07:12:00|722.2|721|720.8|719.4|722.2|721|720.6|719.2|2510
1652944330000|2022-05-19 07:12:10|721|719.6|721|719.6|721|720|721|719.6|0
1652944340000|2022-05-19 07:12:20|720.8||720.8||720.8||720.8||0
1652944350000|2022-05-19 07:12:30|721|719.8|721|720|721|720|721|719.8|1205
1652944360000|2022-05-19 07:12:40||719.8||719.8||719.8||719.8|698
1652944370000|2022-05-19 07:12:50||719.6||719.6||719.6||719.6|227
1652944380000|2022-05-19 07:13:00|720.8|719.8|720.2|718.8|720.8|720|719.4|718|1790
1652944390000|2022-05-19 07:13:10|720|718.4|720|718.6|720.2|718.8|720|718.4|0
1652944400000|2022-05-19 07:13:20||718.4||718.4||718.8||718.4|0
1652944410000|2022-05-19 07:13:30|719.8|718.2|719.6|718.6|719.8|718.6|719.6|718.2|0
1652944420000|2022-05-19 07:13:40||718.4||718.4||718.4||718.4|0
1652944430000|2022-05-19 07:13:50|720.2|718.6|722.6|721.2|722.6|721.2|720.2|718.6|1862
1652944440000|2022-05-19 07:14:00|722.8|721.4|722|720.6|722.8|721.4|721.6|720.4|816
1652944450000|2022-05-19 07:14:10|721.8|720.8|723.2|721.8|723.2|721.8|721.8|720.8|1539
1652944460000|2022-05-19 07:14:20|723|722|727.6|727|727.6|727|723|722|2803
1652944470000|2022-05-19 07:14:30|727.4|726.4|727.6|726.8|727.6|727.2|727.4|726.2|1634
1652944480000|2022-05-19 07:14:40|727.4|726.6|727.4|726.4|727.4|726.6|726.8|726|1518
1652944490000|2022-05-19 07:14:50|727.2|726.2|728|726.8|728.4|727.4|727.2|726|1752
1652944500000|2022-05-19 07:15:00|728.2|727|728.2|726.8|729|728|727.6|726.8|1440
1652944510000|2022-05-19 07:15:10|728|727|726.6|725.4|728|727|726.4|725.2|16
1652944520000|2022-05-19 07:15:20|726.8|725.6|727|725.6|727|726.2|726.6|725.6|0
1652944530000|2022-05-19 07:15:30|726.8|726|726.6|725.4|726.8|726.2|726.6|725.2|0
1652944540000|2022-05-19 07:15:40|726.8|725.6|727|725.8|727|726.2|726.6|725.2|0
1652944550000|2022-05-19 07:15:50||726||726||726.2||726|0
1652944560000|2022-05-19 07:16:00|726.8|725.6|726.8|725.4|726.8|725.8|726.6|725.4|58
1652944570000|2022-05-19 07:16:10|726.6|725.2|724.4|723.6|726.6|725.4|724.4|723.6|1522
1652944600000|2022-05-19 07:16:40|725|723.8|726.6|725.8|726.6|725.8|725|723.8|4170
1652944610000|2022-05-19 07:16:50|726.4|725.4|726|725|726.4|725.4|725.6|725|672
1652944620000|2022-05-19 07:17:00|725.8|724.8|726|725|726.2|725|725.4|724.6|44
1652944630000|2022-05-19 07:17:10|726.2|725.2|726.4|725.2|726.6|725.2|726.2|725.2|0
1652944640000|2022-05-19 07:17:20|726.2|725|726|725|726.2|725|726|724.8|343
1652944650000|2022-05-19 07:17:30|725.8|725.2|725.6|724.6|725.8|725.2|725.6|724.6|100
1652944660000|2022-05-19 07:17:40|725.4|724|725|723.6|725.4|724|724.8|723.6|71
1652944670000|2022-05-19 07:17:50|724.8|723.8|724.6|723.6|725.2|724.2|724.4|723.6|1056
1652944680000|2022-05-19 07:18:00|724.4|723.4|724.4|723.2|724.6|723.6|724|723.2|1621
1652944690000|2022-05-19 07:18:10|724.6|723.4|724.6|723.4|724.6|724|724.6|723.2|0
1652944700000|2022-05-19 07:18:20|724.4|723.2|724.2|723.2|724.4|723.2|724.2|723.2|0
1652944710000|2022-05-19 07:18:30|723.6|723.4|723.6|722.8|724|723.4|723.4|722.2|2027
1652944720000|2022-05-19 07:18:40|723.4||723.8||723.8||723.4||0
1652944730000|2022-05-19 07:18:50|723.6|723.4|723.8|722.8|723.8|723.4|723.2|722.6|191
1652944740000|2022-05-19 07:19:00||723||722.8||723||722.6|270
1652944750000|2022-05-19 07:19:10|724|723|723.8|723|724.2|723.6|723.8|722.8|779
1652944760000|2022-05-19 07:19:20|724.2|723.8|725.2|724|725.4|724.4|724|723|1022
1652944770000|2022-05-19 07:19:30|725||725||725||725||3000
1652944780000|2022-05-19 07:19:40|725.2|724.2|725.6|724.4|725.6|724.4|725.2|724.2|0
1652944800000|2022-05-19 07:20:00|725.8|724.6|725.6|724.4|726.2|725.2|725.6|724.4|1028
1652944810000|2022-05-19 07:20:10|725.4|724.2|725.6|725|725.8|725|724.8|724|133
1652944820000|2022-05-19 07:20:20|726|725.2|726.2|725.2|726.4|725.4|726|725.2|312
1652944830000|2022-05-19 07:20:30|726|725.4|726|725|726.2|725.6|726|724.8|0
1652944840000|2022-05-19 07:20:40|725.8|724.8|725.8|724.8|725.8|724.8|725.4|724.8|41
1652944850000|2022-05-19 07:20:50|725.6|725|726|724.8|726|725|725.4|724.8|0
1652944860000|2022-05-19 07:21:00|726.2|725|727.8|726.8|728|726.8|726.2|725|1175
1652944870000|2022-05-19 07:21:10||727||726.8||727||726.8|0
1652944880000|2022-05-19 07:21:20||727||727||727||727|0
1652944890000|2022-05-19 07:21:30|727.6||727.6||727.8||727.6||0
1652944900000|2022-05-19 07:21:40|727.8||727.8||727.8||727.8||0
1652944920000|2022-05-19 07:22:00|727.6|727.2|729.4|728.2|730|728.8|727.6|727.2|3204
1652944930000|2022-05-19 07:22:10|729.2|728.4|728.8|728|729.2|728.4|728.8|727.8|1194
1652944940000|2022-05-19 07:22:20|729|728.2|730.2|729|730.2|729|729|728.2|719
1652944950000|2022-05-19 07:22:30|730.4|729.2|730.8|730|731.2|730.2|730.4|729.2|0
1652944960000|2022-05-19 07:22:40|730.6||730.8||730.8||730.4||395
1652944970000|2022-05-19 07:22:50|731|730.2|732.4|731.4|732.4|731.4|731|730.2|17
1652944980000|2022-05-19 07:23:00|732.2|731|732|730.8|732.4|732|731.6|730.8|4551
1652944990000|2022-05-19 07:23:10|731.8|731|731.6|731|731.8|731|731.6|731|59
1652945000000|2022-05-19 07:23:20|732.2|731.2|732|731.2|732.2|731.6|731.8|730.8|155
1652945010000|2022-05-19 07:23:30|732.4|731.4|732.4|731.6|732.4|731.6|732.2|731.4|0
1652945020000|2022-05-19 07:23:40|732.2|731.4|732|731|732.2|731.4|731.6|730.8|1076
1652945030000|2022-05-19 07:23:50|731.8||731.8||731.8||731.8||69
1652945040000|2022-05-19 07:24:00|731.6|730.8|731.8|731|731.8|731|731.4|730.8|670
1652945050000|2022-05-19 07:24:10|731.4|730.8|732|730.8|732|730.8|731.4|730.8|82
1652945060000|2022-05-19 07:24:20|731.8|731|731.8|731|731.8|731|731.8|731|0
1652945070000|2022-05-19 07:24:30|732|731.2|733.8|733|734.2|733|732|731.2|1090
1652945080000|2022-05-19 07:24:40|734.2||734.2||734.2||734.2||0
1652945100000|2022-05-19 07:25:00|734|732.4|733.4|732.6|734|733|733.2|732.4|811
1652945110000|2022-05-19 07:25:10|733.2|732.4|733.2|732.6|733.2|732.6|732.2|731.2|3139
1652945120000|2022-05-19 07:25:20|733|732.4|733.2|732.6|733.2|732.6|733|732.2|100
1652945130000|2022-05-19 07:25:30||732.2||732.6||732.6||732.2|69
1652945170000|2022-05-19 07:26:10|734.2|732.8|733.4|732.2|734.2|732.8|733.4|732.2|881
1652945180000|2022-05-19 07:26:20|733.2||733.2||733.2||733.2||0
1652945190000|2022-05-19 07:26:30|733|732|732.8|732|733.2|732|732.4|731.6|615
1652945220000|2022-05-19 07:27:00|732.6|731.4|734.4|733.4|734.4|733.4|732.2|731.4|1805
1652945230000|2022-05-19 07:27:10|735.2|733.6|734.4|733.6|735.6|734.2|734.2|733|1364
1652945240000|2022-05-19 07:27:20||733.4||733.6||733.8||733.2|250
1652945250000|2022-05-19 07:27:30|734.2|733|734.4|733.4|734.4|733.4|733.8|733|945
1652945260000|2022-05-19 07:27:40|735|733.8|735.4|734.2|735.4|734.2|735|733.4|142
1652945280000|2022-05-19 07:28:00|735.2|733.6|732.8|732|735.2|733.6|732.2|731.4|1343
1652945290000|2022-05-19 07:28:10|732.6|732.2|732.4|732|732.8|732.2|732.4|731.2|1483
1652945300000|2022-05-19 07:28:20|732.2|731.4|731.2|730.4|732.4|732|731|730|1779
1652945310000|2022-05-19 07:28:30|731.6|730.6|731.6|730.6|731.6|730.6|731.6|730.4|319
1652945320000|2022-05-19 07:28:40|731.4||731.2||731.6||731.2||0
1652945330000|2022-05-19 07:28:50|731|730.2|731.4|730.4|731.4|730.4|731|730.2|100
1652945340000|2022-05-19 07:29:00||730.6||730.4||730.6||730.4|0
1652945350000|2022-05-19 07:29:10||730.6||730.4||730.6||730.4|1
1652945360000|2022-05-19 07:29:20|731.6|730.8|729.8|729|732|731.2|729.6|729|3694
1652945370000|2022-05-19 07:29:30|730|729.2|730|729.4|730|729.6|730|729.2|3251
1652945380000|2022-05-19 07:29:40|729.8|729.2|729.8|729.2|729.8|729.4|729.8|729.2|0
1652945390000|2022-05-19 07:29:50|729.6|728.6|729.2|728.6|729.6|728.6|729.2|728.6|115
1652945410000|2022-05-19 07:30:10|729|728.4|729.8|728.6|730|729.2|728.6|728|3060
1652945420000|2022-05-19 07:30:20|729.6||729.6||729.6||729.6||0
1652945430000|2022-05-19 07:30:30|730|728.8|730|729|730|729|729.8|728.8|0
1652945440000|2022-05-19 07:30:40|729.8||729.8||730||729.6||0
1652945450000|2022-05-19 07:30:50|730|728.6|729.4|728.6|730|728.6|729.2|728.6|26
1652945460000|2022-05-19 07:31:00|729.2||729||729.2||729||410
1652945470000|2022-05-19 07:31:10|728.8|728|728.8|728|728.8|728|727.8|726.6|2340
1652945480000|2022-05-19 07:31:20|728.6||728.6||728.6||728.6||0
1652945490000|2022-05-19 07:31:30|728.4|727.4|728|727|728.4|727.4|727.8|727|148
1652945500000|2022-05-19 07:31:40|727.8|727.2|727.8|727.2|728|727.2|727.8|727.2|83
1652945510000|2022-05-19 07:31:50|728||728||728||728||1
1652945520000|2022-05-19 07:32:00||727.4||727.4||727.4||727.4|60
1652945530000|2022-05-19 07:32:10|727.8|727|727.2|726.4|728|727|727.2|726.4|223
1652945540000|2022-05-19 07:32:20|727.4|726.2|727.2|726.4|727.4|726.4|727.2|726.2|0
1652945550000|2022-05-19 07:32:30|727|726.2|726.4|725.6|727|726.2|726.4|725.6|854
1652945560000|2022-05-19 07:32:40|726.2||726.2||726.4||726.2||0
1652945570000|2022-05-19 07:32:50|726|725.2|725.2|724.6|726|725.2|725.2|724.6|1410
1652945580000|2022-05-19 07:33:00|725|724|725.6|724.8|725.6|724.8|724.8|723.8|2072
1652945590000|2022-05-19 07:33:10|725.4|724.4|724.4|723.4|725.6|724.4|724.4|723.4|254
1652945600000|2022-05-19 07:33:20|724.6|723.6|726.6|725.8|726.6|726.2|724.6|723.6|10308
1652945610000|2022-05-19 07:33:30|726.8|726|727|726|727.4|726.6|726.8|725.8|708
1652945620000|2022-05-19 07:33:40|726.8|726.2|725.2|724.4|726.8|726.2|725.2|724|2444
1652945630000|2022-05-19 07:33:50|725.4|724.6|725.8|725|725.8|725|725.4|724.6|263
1652945640000|2022-05-19 07:34:00|725.6|724.8|725.6|724.8|725.8|724.8|725|724.4|141
1652945650000|2022-05-19 07:34:10|725.4|724.4|725.2|724.4|725.6|725|725.2|724.4|111
1652945660000|2022-05-19 07:34:20|725|724|724.8|723.8|725|724|724.2|723.4|536
1652945670000|2022-05-19 07:34:30|724.6|724|724.8|724.2|724.8|724.2|724.6|724|0
1652945680000|2022-05-19 07:34:40|||||||||39
1652945690000|2022-05-19 07:34:50|724.6|723.8|724.6|723.8|724.6|723.8|724.6|723.8|100
1652945700000|2022-05-19 07:35:00|724.8|724|726.2|725.6|727.2|726.4|724.8|723.8|1530
1652945710000|2022-05-19 07:35:10|||||||||125
1652945720000|2022-05-19 07:35:20|726.4||726.4||726.4||726.2||0
1652945730000|2022-05-19 07:35:30|727|725.8|727|726.2|727.2|726.2|726.8|725.8|229
1652945740000|2022-05-19 07:35:40|726.8|726.4|726.8|726.4|727|726.4|726.8|726.4|160
1652945750000|2022-05-19 07:35:50|726.6||726.8||726.8||726.6||0
1652945760000|2022-05-19 07:36:00|726.6|726.2|726.6|725.8|726.6|726.2|726.6|725.6|114
1652945780000|2022-05-19 07:36:20|726.4|725.6|726.4|725.6|726.6|725.6|726|724.8|480
1652945790000|2022-05-19 07:36:30|726.6|725.8|727|726.2|727.2|726.4|726.6|725.8|1076
1652945800000|2022-05-19 07:36:40|726.8|725.8|726.6|725.8|726.8|725.8|726.6|725.8|160
1652945810000|2022-05-19 07:36:50|726.4||726.4||726.6||726.4||0
1652945830000|2022-05-19 07:37:10|726.6|726|727|726.2|727.2|726.2|726.6|726|389
1652945840000|2022-05-19 07:37:20|727.2|726.4|727|726.2|727.2|726.4|727|726.2|85
1652945850000|2022-05-19 07:37:30|726.8|725.8|726|725.2|726.8|725.8|725.8|724.8|891
1652945860000|2022-05-19 07:37:40|725.8|725|726|725.2|726|725.2|725.8|725|0
1652945870000|2022-05-19 07:37:50||725.4||725.4||725.4||725.4|0
1652945880000|2022-05-19 07:38:00|726.6|725.6|726.8|726|726.8|726|726.6|725.6|489
1652945890000|2022-05-19 07:38:10|727.2|726.2|728|727|728|727.2|727.2|726.2|1005
1652945900000|2022-05-19 07:38:20||727.4||727.4||727.4||727.4|0
1652945920000|2022-05-19 07:38:40|727.8|727|727.8|727|727.8|727|727.6|727|104
1652945930000|2022-05-19 07:38:50|728|727.4|728|727.4|728|727.4|728|727.4|15
1652945940000|2022-05-19 07:39:00|727.8|727|728|727.4|728|727.6|727.6|727|0
1652945960000|2022-05-19 07:39:20|728.2|727.6|728.2|727.4|728.2|727.8|728.2|727.4|23
1652945970000|2022-05-19 07:39:30||727.6||727.4||727.6||727.4|0
1652945980000|2022-05-19 07:39:40|728|727.6|728|727|728|727.6|727.8|727|682
1652945990000|2022-05-19 07:39:50|727.8|727.4|727.6|727|727.8|727.4|727.6|727|100
1652946000000|2022-05-19 07:40:00|728|727.2|727.8|727.2|728|727.2|727.8|727.2|0
1652946010000|2022-05-19 07:40:10|728|727.4|728|727.2|728.2|727.4|727.8|727.2|439
1652946030000|2022-05-19 07:40:30|727.8||728||728||727.8||0
1652946040000|2022-05-19 07:40:40|727.8|726.8|726.8|726.2|727.8|726.8|726.8|725.8|509
1652946060000|2022-05-19 07:41:00||726.4||726.6||726.6||726.4|0
1652946070000|2022-05-19 07:41:10|727|726.8|727.6|727|727.6|727|727|726.8|125
1652946080000|2022-05-19 07:41:20|727.8|727.2|727.6|726.8|727.8|727.2|727.6|726.6|145
1652946090000|2022-05-19 07:41:30|727.8|727|728.4|727.4|728.4|727.4|727.8|726.8|215
1652946100000|2022-05-19 07:41:40|728.6|727.6|728|727.4|728.6|727.6|727.8|726.8|0
1652946110000|2022-05-19 07:41:50|727.8|726.6|727.4|726.4|727.8|726.6|727.4|726.4|168
1652946120000|2022-05-19 07:42:00|727.2|726.6|728|727|728|727.2|727.2|726.6|754
1652946130000|2022-05-19 07:42:10|727.8|726.8|727.6|726.6|727.8|726.8|727.2|726.6|0
1652946140000|2022-05-19 07:42:20|727.8|726.8|728.4|727.6|728.4|727.6|727.8|726.8|759
1652946150000|2022-05-19 07:42:30|728.8|727.8|729|728.4|729|728.4|728.8|727.8|886
1652946170000|2022-05-19 07:42:50|728.8|728|728.8|727.8|728.8|728|728.4|727.6|135
1652946180000|2022-05-19 07:43:00|729|728|728.8|728|729|728|728.8|727.8|61
1652946190000|2022-05-19 07:43:10|729||729||729||729||0
1652946210000|2022-05-19 07:43:30|728.8|727.8|728.4|727.8|728.8|727.8|728.4|727.8|0
1652946220000|2022-05-19 07:43:40|728.2|726.8|727.8|727.2|728.2|727.8|727.6|726.8|669
1652946230000|2022-05-19 07:43:50||727.4||727.2||727.4||727|0
1652946260000|2022-05-19 07:44:20|728.2|727.4|728.4|727.6|728.4|727.6|728.2|727.2|31
1652946270000|2022-05-19 07:44:30|728.2||728.2||728.2||728.2||0
1652946290000|2022-05-19 07:44:50|728.4||728.6||728.6||728.4||0
1652946300000|2022-05-19 07:45:00|728.8|727.8|728.8|728.2|728.8|728.2|728.8|727.8|0
1652946310000|2022-05-19 07:45:10|729.2|728.4|729.4|728.8|729.6|728.8|729.2|728.4|27
1652946330000|2022-05-19 07:45:30|729.2|728.4|729|728.2|729.4|728.6|728.8|728.2|375
1652946340000|2022-05-19 07:45:40|729.2|728.4|729.2|728.2|729.2|728.4|729|728.2|0
1652946350000|2022-05-19 07:45:50|729.4|728.4|729.4|728.6|730|729.4|729.4|728.4|1861
1652946360000|2022-05-19 07:46:00|729.2|728.4|729.4|728.8|729.4|728.8|729.2|728.4|0
1652946370000|2022-05-19 07:46:10|729.2||729.4||729.4||729.2||0
1652946380000|2022-05-19 07:46:20|729.2|728.4|729.2|728.4|729.2|728.4|729|728.4|199
1652946390000|2022-05-19 07:46:30||728.2||728.4||728.6||728.2|0
1652946400000|2022-05-19 07:46:40|729.4|728.6|730|729.4|730.2|729.4|729.4|728.6|1005
1652946410000|2022-05-19 07:46:50|730.2||730.2||730.2||730.2||0
1652946430000|2022-05-19 07:47:10|730||730||730||730||0
1652946450000|2022-05-19 07:47:30|730.6|729.6|730.6|730|730.6|730|730.6|729.6|21
1652946460000|2022-05-19 07:47:40|730.8|730.2|730.6|729.8|731|730.4|730.4|729.8|271
1652946470000|2022-05-19 07:47:50|730.8|730|730.8|730|731|730|730.6|729.8|0
1652946480000|2022-05-19 07:48:00|731|730.2|731|730.4|731.2|730.4|731|730|0
1652946490000|2022-05-19 07:48:10|730.8|730.2|730.6|730|731|730.2|730.6|729.8|351
1652946500000|2022-05-19 07:48:20|730.8||730.8||730.8||730.8||135
1652946510000|2022-05-19 07:48:30||730.2||730.2||730.2||730.2|0
1652946520000|2022-05-19 07:48:40|||||||||1000
1652946530000|2022-05-19 07:48:50|730.6|730|728.8|727.8|731|730|728.8|727.8|969
1652946540000|2022-05-19 07:49:00|729.2|728|729.4|728.8|729.6|728.8|729|728|343
1652946550000|2022-05-19 07:49:10|729.6|729|729.6|729|729.6|729.2|729.4|728.8|446
1652946560000|2022-05-19 07:49:20|729.4|728.6|729.4|728.4|729.4|728.6|729.4|728.4|0
1652946570000|2022-05-19 07:49:30|729.6|728.6|729.6|728.8|729.6|728.8|729.6|728.4|0
1652946580000|2022-05-19 07:49:40||728.6||728.8||728.8||728.6|0
1652946590000|2022-05-19 07:49:50|729.4|728.6|730.2|729.8|730.2|729.8|729.4|728.6|968
1652946600000|2022-05-19 07:50:00|730.6|730|731.6|730.8|731.8|730.8|730.6|730|0
1652946610000|2022-05-19 07:50:10|731.8|731|732.8|732.2|732.8|732.2|731.8|731|999
1652946620000|2022-05-19 07:50:20|733.2|732.4|733.4|732.6|733.4|732.6|733.2|732.4|40
1652946630000|2022-05-19 07:50:30|733.6|732.4|733.4|732.4|733.6|732.4|733.2|732.4|0
1652946640000|2022-05-19 07:50:40|733.2|732.2|732.8|732|733.4|732.2|732.4|732|1372
1652946650000|2022-05-19 07:50:50|732.6||732.8||732.8||732.6||0
1652946660000|2022-05-19 07:51:00|732.6||732.6||732.8||732.6||0
1652946670000|2022-05-19 07:51:10|||||||||2
1652946680000|2022-05-19 07:51:20|732.4||732.6||732.6||732.4||0
1652946720000|2022-05-19 07:52:00|732.8|732.2|733.4|732.8|733.4|732.8|732.8|732.2|53
1652946730000|2022-05-19 07:52:10|733.2||733.4||733.4||733||28
1652946740000|2022-05-19 07:52:20|733.2||733.2||733.4||733||34
1652946750000|2022-05-19 07:52:30|733.4||733.4||733.4||733.4||0
1652946760000|2022-05-19 07:52:40|733.8|733|734.4|733.6|734.4|733.8|733.8|733|1144
1652946770000|2022-05-19 07:52:50|734.2||734.4||734.4||734||0
1652946780000|2022-05-19 07:53:00|734.6|733.4|733.6|732.8|734.6|733.4|733.6|732.8|1059
1652946790000|2022-05-19 07:53:10|733.4|733|732.8|732.4|733.6|733|732.8|732.2|1455
1652946800000|2022-05-19 07:53:20|733.2||733.2||733.2||733.2||0
1652946830000|2022-05-19 07:53:50|733||733.2||733.2||733||3974
1652946840000|2022-05-19 07:54:00|733.8|732.6|733.6|732.6|733.8|733.4|733.4|732.4|168
1652946850000|2022-05-19 07:54:10|733.8|732.8|733.8|732.8|733.8|732.8|733.6|732.8|0
1652946860000|2022-05-19 07:54:20|733.6|732.6|733.6|732.6|733.6|732.6|733.4|732.6|0
1652946870000|2022-05-19 07:54:30|733.2|731.8|732.6|732|733.2|732.4|732.6|731.6|2020
1652946890000|2022-05-19 07:54:50|732.8|732.2|732.8|732.2|732.8|732.2|732.8|732|2460
1652946900000|2022-05-19 07:55:00|732.6|732|732.6|732|732.6|732.4|732.6|732|313
1652946910000|2022-05-19 07:55:10|732.8|732.2|732.8|732.2|732.8|732.2|732.8|732.2|0
1652946930000|2022-05-19 07:55:30|733.2|732.4|733.2|732.4|733.2|732.8|733.2|732.4|55
1652946940000|2022-05-19 07:55:40||732.6||732.6||732.6||732.6|0
1652946950000|2022-05-19 07:55:50|733|732.2|733|732.6|733|732.6|732.8|732.2|293
1652946960000|2022-05-19 07:56:00|733.2|732.8|733.8|733|733.8|733|733.2|732.8|1800
1652946970000|2022-05-19 07:56:10|734.4|733.2|735.6|734.6|735.6|734.6|734.2|733.2|1621
1652946980000|2022-05-19 07:56:20|735.8|734.8|735.4|734.8|735.8|734.8|735.4|734.8|0
1652946990000|2022-05-19 07:56:30|735.2|734.6|735.2|734.6|735.2|734.6|735|734.6|1177
1652947010000|2022-05-19 07:56:50|735.8|734.8|736.4|735.4|736.4|735.4|735.8|734.8|290
1652947020000|2022-05-19 07:57:00|736.8|735.6|736.8|735.8|737|736|736|735.2|500
1652947030000|2022-05-19 07:57:10|737.4|736|737.2|736.2|737.4|736.2|737.2|735.8|0
1652947050000|2022-05-19 07:57:30|737|736.4|737.2|736.2|737.2|736.6|737|736.2|100
1652947060000|2022-05-19 07:57:40|737|735.8|736.8|735.8|737|736|736.6|735.6|554
1652947070000|2022-05-19 07:57:50|737|736|737|736.2|737|736.2|737|736|0
1652947080000|2022-05-19 07:58:00||736.4||736.4||736.4||736.2|0
1652947100000|2022-05-19 07:58:20|736.8||736.8||737||736.8||0
1652947110000|2022-05-19 07:58:30|737|736.6|738|737|738|737|736.8|736.6|342
1652947120000|2022-05-19 07:58:40||737.2||737.2||737.2||737.2|0
1652947130000|2022-05-19 07:58:50|738.2|737.4|738.8|737.8|739.2|738|738.2|737.4|139
1652947140000|2022-05-19 07:59:00|738.4|737.2|738.4|737.6|738.6|737.8|738|737.2|358
1652947150000|2022-05-19 07:59:10|738.8|737.8|738.4|737.6|739|737.8|738.4|737.6|68
1652947160000|2022-05-19 07:59:20|738.8|737.8|739|737.8|739|737.8|738.6|737.6|0
1652947170000|2022-05-19 07:59:30|738.8||738.6||739||738.2||207
1652947180000|2022-05-19 07:59:40|738.4|737.6|739.2|738.4|739.4|738.6|738.2|737.6|278
1652947190000|2022-05-19 07:59:50|739|738.2|738.4|737.6|739|738.2|738.4|737.6|168
1652947210000|2022-05-19 08:00:10|738.2||738.6||738.6||738.2||0
1652947220000|2022-05-19 08:00:20|738.4|737.2|738.8|738|738.8|738.2|737.8|737.2|789
1652947230000|2022-05-19 08:00:30|739|738.2|739.8|738.8|740|739|739|738|690
1652947240000|2022-05-19 08:00:40|739.6|739|739.8|739.2|739.8|739.2|739.6|738.8|64
1652947250000|2022-05-19 08:00:50|739.6|739|739.8|738.6|739.8|739|738.8|737.6|2535
1652947260000|2022-05-19 08:01:00|740|738.8|739.6|738.8|740|739.4|739.6|738.8|1370
1652947270000|2022-05-19 08:01:10|739.4|739|739.6|739|739.6|739.2|739.4|738.8|823
1652947280000|2022-05-19 08:01:20||738.8||738.8||739||738.8|0
1652947300000|2022-05-19 08:01:40||739||738.8||739||738.8|0
1652947310000|2022-05-19 08:01:50|740|739|740.2|739.6|740.2|739.6|739.8|738.8|1626
1652947320000|2022-05-19 08:02:00||739.8||739.6||739.8||739.6|807
1652947340000|2022-05-19 08:02:20|740|739.2|740.2|739.4|740.2|739.6|740|739.2|360
1652947350000|2022-05-19 08:02:30||739.6||739.6||739.6||739.6|0
1652947370000|2022-05-19 08:02:50|740.6|739.8|740.6|740|740.6|740|740.6|739.6|353
1652947380000|2022-05-19 08:03:00|740.4|740.2|741|740.4|741|740.8|740.4|739.8|5047
1652947390000|2022-05-19 08:03:10|740.8|740.2|739.4|738.4|740.8|740.2|739.4|738.2|1719
1652947400000|2022-05-19 08:03:20||738.6||738.6||738.6||738.6|0
1652947410000|2022-05-19 08:03:30|739.2|738.4|738.8|737.8|739.4|738.4|738.6|737.6|211
1652947420000|2022-05-19 08:03:40||738||738.2||738.2||737.8|0
1652947430000|2022-05-19 08:03:50||738||738||738||738|0
1652947440000|2022-05-19 08:04:00|738.6|737.8|738.2|737.4|738.6|737.8|738|737.4|918
1652947470000|2022-05-19 08:04:30|738|737|737.8|736.6|738|737|736.6|735.6|1514
1652947480000|2022-05-19 08:04:40|737.6|736.8|737.6|736.6|737.6|737|737.6|736.6|0
1652947490000|2022-05-19 08:04:50||736.4||736.6||736.6||736.4|0
1652947500000|2022-05-19 08:05:00|737.4|736.4|737.4|736.4|737.4|736.4|737.4|736.4|268
1652947510000|2022-05-19 08:05:10|737.2|736.2|737.2|736.2|737.2|736.2|737.2|736.2|0
1652947520000|2022-05-19 08:05:20|737|735.6|736.4|735.4|737|735.6|736.4|735.4|564
1652947530000|2022-05-19 08:05:30|736.2|735|735.2|734.4|736.2|735|735|734.4|1606
1652947540000|2022-05-19 08:05:40|735|734.2|734|733.2|735|734.2|734|733.2|1651
1652947550000|2022-05-19 08:05:50|734.4|733.4|733.8|733.2|734.4|733.8|733.8|733.2|1219
1652947560000|2022-05-19 08:06:00|733.6|732.8|733.4|732.8|733.6|732.8|733|732.4|709
1652947570000|2022-05-19 08:06:10|733.8|733|734.6|733.8|734.6|733.8|733.8|733|659
1652947580000|2022-05-19 08:06:20||734||734||734||733.8|0
1652947590000|2022-05-19 08:06:30|734.8|734.2|734|733.4|735|734.2|734|733.4|2598
1652947600000|2022-05-19 08:06:40|734.2||734.2||734.2||734.2||0
1652947610000|2022-05-19 08:06:50|734.6|733.6|734|733|734.8|733.8|734|733|102
1652947620000|2022-05-19 08:07:00|734.2|733.2|734.2|733.2|734.2|733.2|734.2|733.2|0
1652947630000|2022-05-19 08:07:10|734|733.4|734.2|733.4|734.2|733.4|734|733.4|0
1652947640000|2022-05-19 08:07:20|734|733.2|732.6|731.8|734|733.2|732.6|731.4|108
1652947650000|2022-05-19 08:07:30|732.4||732.4||732.4||732.4||0
1652947660000|2022-05-19 08:07:40|732.2||732.2||732.2||732.2||0
1652947670000|2022-05-19 08:07:50|732|731.4|731.4|730.6|732|731.4|731.4|730.4|1826
1652947700000|2022-05-19 08:08:20||730.8||730.6||731||730.6|195
1652947710000|2022-05-19 08:08:30|731.2|730.8|730.4|729.4|731.2|731|729.6|728.6|7881
1652947720000|2022-05-19 08:08:40|730.6|729.6|731.4|730.4|731.4|730.4|730.6|729.6|308
1652947730000|2022-05-19 08:08:50|731|730.6|731.4|730.4|732.2|731.2|731|730.4|1482
1652947740000|2022-05-19 08:09:00|731.6|730.6|731.4|730.4|732.2|731|731.4|730.4|250
1652947750000|2022-05-19 08:09:10|731|729.8|730|729.2|731|730|730|728.8|5562
1652947760000|2022-05-19 08:09:20|729.8|729.4|730|729.6|730|729.6|729.8|729.4|1807
1652947780000|2022-05-19 08:09:40|731|729.8|730|729.2|731|730|730|729.2|2599
1652947790000|2022-05-19 08:09:50|729.8|728.8|729.6|728.8|729.8|728.8|729.4|728.8|34
1652947810000|2022-05-19 08:10:10|730|729|730.2|729.6|730.4|729.6|730|729|298
1652947830000|2022-05-19 08:10:30|730|729.4|729.4|728.6|730|729.4|729.4|728.6|190
1652947860000|2022-05-19 08:11:00|729.2||729.2||729.2||729.2||112
1652947870000|2022-05-19 08:11:10|729.4|729|729.4|728.8|729.8|729.2|729.4|728.6|1002
1652947880000|2022-05-19 08:11:20|729.6||729.6||729.6||729.6||0
1652947890000|2022-05-19 08:11:30|729.8|729|730.4|730.2|730.4|730.2|729.8|729|1298
1652947900000|2022-05-19 08:11:40|731|730.4|731.2|730.4|731.2|730.4|731|730|250
1652947910000|2022-05-19 08:11:50|730.8||731.2||731.2||730.8||172
1652947930000|2022-05-19 08:12:10|731.6|730.6|731.4|730.8|731.6|731.4|731.4|730.4|100
1652947940000|2022-05-19 08:12:20|731.2||731.2||731.4||731||0
1652947950000|2022-05-19 08:12:30||730.4||730.4||730.4||730.4|0
1652947960000|2022-05-19 08:12:40|731||731||731||731||203
1652947970000|2022-05-19 08:12:50|730.8||730.6||730.8||730.6||249
1652947980000|2022-05-19 08:13:00|730.4|729.6|730.6|729.8|730.6|729.8|730.4|729.4|11
1652947990000|2022-05-19 08:13:10|730.4|729.6|730.2|729.4|730.4|729.6|729.8|729.4|1685
1652948000000|2022-05-19 08:13:20|730|729.6|730.2|729.8|730.4|729.8|730|729.6|822
1652948010000|2022-05-19 08:13:30|730.6|729.6|730.6|729.8|730.6|729.8|730.6|729.6|289
1652948020000|2022-05-19 08:13:40|730.4||730.6||730.6||730.4||0
1652948030000|2022-05-19 08:13:50||730||730||730||730|0
1652948040000|2022-05-19 08:14:00|730.8|729.8|732.4|731.6|732.8|731.8|730.8|729.8|972
1652948050000|2022-05-19 08:14:10|732.6|731.8|733|732.2|733.4|732.6|732.6|731.8|313
1652948060000|2022-05-19 08:14:20|732.8|731.6|732.4|731.6|732.8|731.6|732.4|731.6|235
1652948070000|2022-05-19 08:14:30|733|731.8|733.6|732.6|733.6|732.6|733|731.6|582
1652948080000|2022-05-19 08:14:40|733.4||733.4||733.4||733.2||0
1652948090000|2022-05-19 08:14:50|733.6|732.8|734.6|733.8|734.8|733.8|733.6|732.8|0
1652948100000|2022-05-19 08:15:00|734.8|733.6|734.2|733.4|734.8|733.8|734.2|733.4|69
1652948110000|2022-05-19 08:15:10|734||734||734||734||0
1652948120000|2022-05-19 08:15:20|733.8||733.8||733.8||733.8||236
1652948140000|2022-05-19 08:15:40|733.6|732.6|733.8|732.8|734.2|733.4|733.4|732.6|345
1652948150000|2022-05-19 08:15:50|734|732.6|733.4|732.8|734|732.8|733.2|732.2|0
1652948160000|2022-05-19 08:16:00|733.2|732.2|733.8|732.8|734.2|733.2|732.6|731.6|431
1652948170000|2022-05-19 08:16:10|734|733|733.8|733|734.2|733.2|733.8|732.6|0
1652948180000|2022-05-19 08:16:20|733.6|732.6|733.6|732.6|733.6|732.8|733.6|732.4|0
1652948190000|2022-05-19 08:16:30|733.8|732.8|733.8|732.8|733.8|733|733.8|732.6|0
1652948200000|2022-05-19 08:16:40|733.6|733|733.6|732.8|733.6|733|733.6|732.8|0
1652948220000|2022-05-19 08:17:00|733.8|733|733.8|733|733.8|733|733.8|733|215
1652948230000|2022-05-19 08:17:10||732.8||733||733||732.8|0
1652948240000|2022-05-19 08:17:20|733.6|733.2|732.6|731.8|733.6|733.4|732.6|731.8|1296
1652948260000|2022-05-19 08:17:40|732.4|731.4|731.6|730.8|732.4|731.4|731.6|730.8|671
1652948270000|2022-05-19 08:17:50|731.8|731|732.6|731.6|732.6|731.6|731.8|731|967
1652948280000|2022-05-19 08:18:00|732.4|731.4|732.4|731.6|732.4|731.8|732.4|731.4|66
1652948290000|2022-05-19 08:18:10|732.6|731.8|732.6|732|732.6|732.2|732.6|731.8|0
1652948310000|2022-05-19 08:18:30||732.2||732||732.2||731.6|0
1652948330000|2022-05-19 08:18:50|732.4|731.6|732.2|731.6|732.4|731.6|732|731.4|103
1652948340000|2022-05-19 08:19:00|732|731.4|731.6|730.8|732|731.4|731.4|730.8|2015
1652948350000|2022-05-19 08:19:10|731.4||731.6||731.6||731.4||0
1652948360000|2022-05-19 08:19:20|731.4|731|731.4|731|731.6|731|731.4|731|0
1652948370000|2022-05-19 08:19:30|731.6|731.2|732.8|732|732.8|732|731.6|731.2|1745
1652948380000|2022-05-19 08:19:40|732.6|731.4|731.8|731|732.6|731.4|731.8|730.8|100
1652948390000|2022-05-19 08:19:50||730.8||731.6||731.6||730.8|0
1652948400000|2022-05-19 08:20:00|||||||||280
1652948410000|2022-05-19 08:20:10|731.6|730.8|731.6|730.8|731.8|731.6|731.6|730.8|104
1652948420000|2022-05-19 08:20:20|731.4||731.4||731.6||731.4||0
1652948450000|2022-05-19 08:20:50|731.2|730.2|730.8|730.2|731.4|730.2|730.6|729.8|643
1652948460000|2022-05-19 08:21:00|730.6|730|730.8|729.8|730.8|730|730.6|729.8|0
1652948470000|2022-05-19 08:21:10|730.6|730|730.4|729.8|730.6|730|730.2|729.8|0
1652948490000|2022-05-19 08:21:30|730.8|730|730.8|730.4|730.8|730.4|730.8|729.8|722
1652948510000|2022-05-19 08:21:50|731.2|730.6|732|731|732|731|731.2|730.6|317
1652948520000|2022-05-19 08:22:00|732.2|731.2|732|731.2|732.2|731.4|732|731.2|0
1652948530000|2022-05-19 08:22:10|731.8||731.8||731.8||731.8||0
1652948560000|2022-05-19 08:22:40|731.6|730.6|731|730.2|731.6|730.8|731|730|5643
1652948570000|2022-05-19 08:22:50|730.8|730|730.8|730.2|731|730.2|730.8|729.8|0
1652948580000|2022-05-19 08:23:00|731.2|730.4|730.8|730.2|731.2|730.6|730.8|730.2|218
1652948590000|2022-05-19 08:23:10|730.6||730.6||730.8||730.6||0
1652948600000|2022-05-19 08:23:20|730.8|730.4|731.2|730.4|731.2|730.4|730.8|730.4|1250
1652948610000|2022-05-19 08:23:30|731|729.8|730.6|729.8|731.2|729.8|730.4|729.8|110
1652948640000|2022-05-19 08:24:00||730||729.8||730||729.8|0
1652948650000|2022-05-19 08:24:10||730||729.8||730||729.8|0
1652948660000|2022-05-19 08:24:20|730.4|729.6|729.6|728.8|730.4|729.6|729.6|728.8|1211
1652948670000|2022-05-19 08:24:30|729.4|728.6|729.2|728.4|729.4|728.6|729.2|728.2|0
1652948680000|2022-05-19 08:24:40||728.6||728.4||728.6||728.4|0
1652948710000|2022-05-19 08:25:10|729.6|728.6|729.4|728.4|729.6|729|729.4|728.4|120
1652948720000|2022-05-19 08:25:20||728.6||728.8||728.8||728.6|0
1652948730000|2022-05-19 08:25:30|729.6|729|729.6|728.8|729.6|729.2|729.6|728.6|672
1652948750000|2022-05-19 08:25:50|729.4|728.2|728.8|727.8|729.4|728.2|728.8|727.8|7
1652948760000|2022-05-19 08:26:00||728||728||728||728|0
1652948770000|2022-05-19 08:26:10|728.6|727.8|728.4|727.6|728.6|727.8|728.4|727.6|0
1652948780000|2022-05-19 08:26:20||727.8||727.6||727.8||727.6|0
1652948790000|2022-05-19 08:26:30|728.2|727.4|728|727.2|728.4|727.4|727.4|726.8|2170
1652948800000|2022-05-19 08:26:40|727.8|727.4|727.4|726.6|727.8|727.6|727.4|726.6|588
1652948810000|2022-05-19 08:26:50|727.2|726.8|727.6|726.8|727.6|726.8|727.2|726.8|0
1652948840000|2022-05-19 08:27:20|727.8|727|728|727.4|728|727.4|727.8|727|2229
1652948850000|2022-05-19 08:27:30|727.8||728||728||727.8||0
1652948900000|2022-05-19 08:28:20|728.2|727.8|728.2|727.8|728.2|727.8|728.2|727.6|592
1652948920000|2022-05-19 08:28:40|||||||||204
1652948940000|2022-05-19 08:29:00|728|727.6|728.2|727.2|728.2|727.6|728|727.2|1424
1652948950000|2022-05-19 08:29:10|728||728||728.2||728||0
1652948980000|2022-05-19 08:29:40|727.8|726.8|726.8|726|727.8|726.8|726.8|725.8|506
1652949000000|2022-05-19 08:30:00|727|726.2|727.2|726.6|727.8|727|727|726.2|5251
1652949010000|2022-05-19 08:30:10|||||||||32
1652949020000|2022-05-19 08:30:20|727||727.2||727.2||727||0
1652949030000|2022-05-19 08:30:30|727.8|726.8|727.8|727.2|727.8|727.2|727.8|726.6|1131
1652949050000|2022-05-19 08:30:50|727.6|726.8|727.8|727|727.8|727|727.4|726.6|259
1652949060000|2022-05-19 08:31:00|727.6|727.2|727.8|727|727.8|727.2|727.6|727|0
1652949080000|2022-05-19 08:31:20|727.6|726.6|728.2|727.2|728.6|727.6|727.2|726.6|4291
1652949090000|2022-05-19 08:31:30|728|727|728.2|727.2|728.2|727.2|728|727|0
1652949100000|2022-05-19 08:31:40|728|727.4|728|727.4|728|727.4|728|727.4|0
1652949120000|2022-05-19 08:32:00|727.8|727|727.8|727|727.8|727.2|727.6|726.6|2491
1652949140000|2022-05-19 08:32:20||727.2||727.2||727.2||727.2|0
1652949150000|2022-05-19 08:32:30||727||726.8||727||726.8|0
1652949170000|2022-05-19 08:32:50|727.6|726.6|727.6|726.6|727.6|726.6|727.6|726.6|0
1652949180000|2022-05-19 08:33:00|727.4|726.8|727.2|726.6|727.4|726.8|727.2|726.6|0
1652949190000|2022-05-19 08:33:10|727|726|726.4|725.4|727|726|726.4|725.4|389
1652949230000|2022-05-19 08:33:50|726.2|725.2|725.8|725.2|726.2|725.2|725.8|725.2|0
1652949240000|2022-05-19 08:34:00||725||725||725||725|0
1652949250000|2022-05-19 08:34:10|725.6|724.8|725.8|725|725.8|725.2|725|724.4|1197
1652949300000|2022-05-19 08:35:00||725.2||725||725.2||725|0
1652949310000|2022-05-19 08:35:10|726|725.2|726.2|725.6|726.2|725.6|726|725.2|373
1652949320000|2022-05-19 08:35:20||725.8||725.8||725.8||725.8|0
1652949330000|2022-05-19 08:35:30|726|725.6|725.8|724.8|726|725.6|725.6|724.8|303
1652949340000|2022-05-19 08:35:40|725.6||725.8||725.8||725.6||0
1652949350000|2022-05-19 08:35:50|725.6|724.6|725.2|724.2|725.8|724.6|725.2|724.2|0
1652949360000|2022-05-19 08:36:00||724.4||724.4||724.6||724.4|899
1652949380000|2022-05-19 08:36:20|725|724.2|725|724.2|725|724.2|725|724.2|0
1652949400000|2022-05-19 08:36:40|724.8|724|724.8|724.2|724.8|724.2|724.2|723.2|2243
1652949410000|2022-05-19 08:36:50|724.6||724.8||724.8||724.6||0
1652949440000|2022-05-19 08:37:20|724.6|724|724.4|723.6|724.6|724|724.2|723.6|878
1652949450000|2022-05-19 08:37:30|724.2|723.8|724.4|723.6|724.4|723.8|724.2|723.6|0
1652949520000|2022-05-19 08:38:40|724.6|723.8|724.4|723.8|724.6|724.4|724.4|723.8|1873
1652949530000|2022-05-19 08:38:50||724||724||724||724|0
1652949570000|2022-05-19 08:39:30||723.8||723.6||723.8||723.6|3
1652949580000|2022-05-19 08:39:40||723.8||723.6||723.8||723.6|631
1652949590000|2022-05-19 08:39:50||723.8||723.8||723.8||723.8|0
1652949610000|2022-05-19 08:40:10||723.6||723.6||723.6||723.6|0
1652949620000|2022-05-19 08:40:20|724.8|723.8|724.8|724|725|724.2|724.8|723.8|1069
1652949630000|2022-05-19 08:40:30|724.6|723.8|724.8|723.8|724.8|724|724.6|723.8|0
1652949640000|2022-05-19 08:40:40|||||||||492
1652949650000|2022-05-19 08:40:50|724.6||724.8||724.8||724.6||0
1652949660000|2022-05-19 08:41:00|724.6||724.4||724.6||724.4||0
1652949690000|2022-05-19 08:41:30|724.2|723.2|723.4|722.6|724.2|723.6|723.2|722.4|1717
1652949700000|2022-05-19 08:41:40||722.8||722.6||723||722.4|0
1652949720000|2022-05-19 08:42:00||722.8||722.6||722.8||722.6|0
1652949730000|2022-05-19 08:42:10|723.2||723.2||723.2||723.2||0
1652949740000|2022-05-19 08:42:20|723||723||723||723||0
1652949780000|2022-05-19 08:43:00|722.8|722.4|722.6|721.8|723.2|722.4|722.4|721.6|2571
1652949790000|2022-05-19 08:43:10||722||722||722||722|0
1652949800000|2022-05-19 08:43:20|722.4|721.8|721.8|720.8|722.4|721.8|721.2|720.4|16
1652949810000|2022-05-19 08:43:30|721.6|720.6|721.6|720.8|721.6|721|721.6|720.6|0
1652949820000|2022-05-19 08:43:40|721.4|721|719.8|719.2|721.4|721|719.6|719|4613
1652949830000|2022-05-19 08:43:50|719.6|719.4|722.4|721.8|722.4|721.8|719.6|719.4|5077
1652949840000|2022-05-19 08:44:00|722.2|721.6|722.2|721.6|722.2|721.8|722.2|721.6|0
1652949850000|2022-05-19 08:44:10|722.4|722|722.4|721.8|722.4|722|722.2|721.6|1063
1652949860000|2022-05-19 08:44:20||721.6||721.6||721.8||721.6|0
1652949870000|2022-05-19 08:44:30||721.8||721.6||721.8||721.6|0
1652949890000|2022-05-19 08:44:50|722.2|721.4|722|721|722.2|721.4|721.4|721|567
1652949900000|2022-05-19 08:45:00|721.8|720.8|722.2|721.2|722.2|721.4|721.4|720.4|312
1652949910000|2022-05-19 08:45:10|722|721.4|722.2|721.4|722.2|721.4|722|721.2|0
1652949950000|2022-05-19 08:45:50|722|721.2|722|721.2|722.2|721.2|721.8|721.2|250
1652949960000|2022-05-19 08:46:00|721.8||722||722||721.8||0
1652949970000|2022-05-19 08:46:10|721.8||721.8||721.8||721.8||0
1652949980000|2022-05-19 08:46:20|722|721.4|722|721.2|722|721.4|721.8|721.2|0
1652950000000|2022-05-19 08:46:40|721.8||721.8||722||721.8||0
1652950030000|2022-05-19 08:47:10|722|721.4|723.2|722.4|723.4|722.4|722|721.4|576
1652950050000|2022-05-19 08:47:30|723.4|722.6|723.6|722.8|723.6|723|723.4|722.6|179
1652950080000|2022-05-19 08:48:00||723||723||723||723|0
1652950110000|2022-05-19 08:48:30|724.2|723.4|724.2|723.4|724.2|723.4|724|723.4|144
1652950120000|2022-05-19 08:48:40|724||724||724||723.8||777
1652950130000|2022-05-19 08:48:50|723.8|723.6|724.8|724|725|724|723.8|723.4|871
1652950140000|2022-05-19 08:49:00|724.6||724.6||724.6||724.6||0
1652950150000|2022-05-19 08:49:10|724.4|723.8|724.6|723.6|724.8|723.8|724|723.4|1903
1652950160000|2022-05-19 08:49:20|724.4|723.4|724.2|723.4|724.4|723.4|724.2|723.4|0
1652950170000|2022-05-19 08:49:30|724||724||724||724||0
1652950180000|2022-05-19 08:49:40|723.8||724||724||723.8||0
1652950190000|2022-05-19 08:49:50||723.6||723.4||723.6||723.4|0
1652950200000|2022-05-19 08:50:00||723.6||723.6||723.6||723.6|70
1652950210000|2022-05-19 08:50:10||723.4||723.4||723.4||723.4|0
1652950220000|2022-05-19 08:50:20|723.8||723.8||723.8||723.8||0
1652950230000|2022-05-19 08:50:30|724||724||724||724||0
1652950240000|2022-05-19 08:50:40|724.2|723.6|724.4|723.6|724.6|723.8|724.2|723.6|1070
1652950280000|2022-05-19 08:51:20|724.6|723.8|724.8|724.2|725.2|724.4|724.6|723.8|447
1652950290000|2022-05-19 08:51:30||724||724||724||724|0
1652950310000|2022-05-19 08:51:50|724.6||724.6||724.6||724.6||0
1652950330000|2022-05-19 08:52:10|724.4|723.8|724|723.4|724.4|723.8|723.8|723.4|210
1652950340000|2022-05-19 08:52:20|723.8|723.6|724.2|723.6|724.2|723.6|723.8|723.4|0
1652950350000|2022-05-19 08:52:30||723.8||723.8||723.8||723.8|0
1652950370000|2022-05-19 08:52:50|724.4||724.4||724.4||724.4||207
1652950380000|2022-05-19 08:53:00||724||724||724||724|0
1652950390000|2022-05-19 08:53:10|725|724.2|725.6|724.8|725.8|724.8|725|724.2|146
1652950400000|2022-05-19 08:53:20|725.4|724.6|725.6|724.8|725.6|724.8|725.4|724.6|0
1652950410000|2022-05-19 08:53:30|725.4|724.6|725.4|724.6|725.4|724.6|725.4|724.4|0
1652950420000|2022-05-19 08:53:40|725.6|724.8|725.8|725.2|725.8|725.2|725.6|724.8|0
1652950430000|2022-05-19 08:53:50||725.4||725.4||725.4||725.2|0
1652950450000|2022-05-19 08:54:10|726|725.6|726|725.4|726|725.6|726|725.4|249
1652950460000|2022-05-19 08:54:20|725.8|725.6|726|725.2|726|725.6|725.8|725.2|3
1652950470000|2022-05-19 08:54:30|725.8||726||726||725.8||69
1652950480000|2022-05-19 08:54:40|725.8||725.8||725.8||725.8||0
1652950510000|2022-05-19 08:55:10|||||||||13
1652950520000|2022-05-19 08:55:20|725.6|725|725.8|725.2|726.2|726|725.6|725|5817
1652950530000|2022-05-19 08:55:30|726|725.4|725.8|725.2|726|725.4|725.8|725.2|143
1652950540000|2022-05-19 08:55:40|725.6|725|725.6|725|725.6|725|725.4|724.6|1560
1652950560000|2022-05-19 08:56:00|725.8|725.2|726|725.4|726.2|725.4|725.8|725.2|1264
1652950590000|2022-05-19 08:56:30|725.8|725|725.6|725|725.8|725|725.6|725|7
1652950610000|2022-05-19 08:56:50|725.4|724.6|725.6|725|725.8|725.2|725.2|724.4|2632
1652950620000|2022-05-19 08:57:00||725.2||725.2||725.4||725|398
1652950630000|2022-05-19 08:57:10|725.8|725.4|726.8|726.4|726.8|726.4|725.8|725.2|5855
1652950640000|2022-05-19 08:57:20|726.6|726.2|726.6|726.2|726.6|726.2|726.6|726.2|225
1652950650000|2022-05-19 08:57:30|||||||||292
1652950680000|2022-05-19 08:58:00|726.4|726|726.4|726|726.8|726|726.4|726|1099
1652950690000|2022-05-19 08:58:10|726.8|726.2|726.8|726.2|726.8|726.2|726.8|726.2|138
1652950720000|2022-05-19 08:58:40|727|726.4|727|726.4|727|726.4|727|726.2|326
1652950770000|2022-05-19 08:59:30|726.8|726.2|726|725.4|726.8|726.2|726|725.2|805
1652950780000|2022-05-19 08:59:40|725.8|725.6|725.2|724.4|725.8|725.6|725.2|724.4|172
1652950790000|2022-05-19 08:59:50||724.6||724.4||724.6||724.4|0
1652950800000|2022-05-19 09:00:00|725|724|724.8|724.2|725|724.2|724.8|724|846
1652950820000|2022-05-19 09:00:20|725|724.4|725|724.2|725|724.4|725|724.2|267
1652950830000|2022-05-19 09:00:30||724.4||724.2||724.4||724.2|0
1652950850000|2022-05-19 09:00:50|724.8|723.8|723.8|723|724.8|723.8|723.6|723|3
1652950860000|2022-05-19 09:01:00|723.6||723.8||723.8||723.6||0
1652950870000|2022-05-19 09:01:10|||||||||34
1652950880000|2022-05-19 09:01:20||723.2||723||723.2||723|0
1652950890000|2022-05-19 09:01:30|723.6|723.2|723.8|723|723.8|723.2|723.6|723|244
1652950900000|2022-05-19 09:01:40|723.6|723.2|723.8|723.2|723.8|723.2|723.6|723.2|0
1652950920000|2022-05-19 09:02:00||723||723||723||723|0
1652950950000|2022-05-19 09:02:30||723.2||723.2||723.2||723.2|0
1652950960000|2022-05-19 09:02:40|724.2|723.4|724.2|723.4|724.2|723.6|724.2|723.4|711
1652950970000|2022-05-19 09:02:50||723.6||723.4||723.6||723.4|0
1652950980000|2022-05-19 09:03:00|724|723|723.6|723|724|723.4|723.4|722.8|5693
1652951010000|2022-05-19 09:03:30|||||||||2
1652951040000|2022-05-19 09:04:00|||||||||50
1652951070000|2022-05-19 09:04:30|723.8|722.8|723.6|722.8|723.8|723.6|723.4|722.8|1414
1652951080000|2022-05-19 09:04:40|723.4||723.2||723.4||723.2||300
1652951090000|2022-05-19 09:04:50|723|722|722.6|721.8|723|722|721.8|720.8|638
1652951100000|2022-05-19 09:05:00|722.8|722|722.8|722.2|722.8|722.4|722.8|722|600
1652951110000|2022-05-19 09:05:10|||||||||2
1652951120000|2022-05-19 09:05:20|722.6|722.4|722.6|722.2|722.8|722.4|722.6|722.2|145
1652951150000|2022-05-19 09:05:50|722.8|722.4|723|722.2|723|722.8|722.8|722.2|1956
1652951160000|2022-05-19 09:06:00|||||||||1
1652951180000|2022-05-19 09:06:20|723.2|722.4|723|722.2|723.4|722.6|723|722.2|433
1652951200000|2022-05-19 09:06:40|722.8||722.8||722.8||722.8||0
1652951210000|2022-05-19 09:06:50|723.2|722.4|723.2|722.4|723.2|722.6|723.2|722.4|22
1652951220000|2022-05-19 09:07:00||722.6||722.6||722.6||722.6|70
1652951240000|2022-05-19 09:07:20||722.8||722.8||722.8||722.8|0
1652951250000|2022-05-19 09:07:30||722.6||722.8||722.8||722.6|3
1652951280000|2022-05-19 09:08:00|723.4|723|723.4|722.8|723.4|723|723.4|722.8|215
1652951310000|2022-05-19 09:08:30||723||723||723||723|430
1652951320000|2022-05-19 09:08:40|723.6|723.2|723.6|723|723.6|723.2|723.6|723|413
1652951330000|2022-05-19 09:08:50||723.2||723||723.2||723|0
1652951350000|2022-05-19 09:09:10|||||||||1400
1652951360000|2022-05-19 09:09:20|723.4||723.4||723.6||723.4||0
1652951370000|2022-05-19 09:09:30|723|722.6|723.2|722.8|723.2|723|723|722.6|896
1652951380000|2022-05-19 09:09:40|723|722.4|722.8|722.2|723|722.4|722.8|722.2|129
1652951390000|2022-05-19 09:09:50|723|722.4|723|722.6|723|722.6|723|722.4|317
1652951400000|2022-05-19 09:10:00|723.2|722.8|723.6|723|723.6|723|723.2|722.8|495
1652951410000|2022-05-19 09:10:10|723.4||723.6||723.6||723.4||0
1652951420000|2022-05-19 09:10:20|723.4|722.8|723.2|722.8|723.4|722.8|723.2|722.8|1237
1652951430000|2022-05-19 09:10:30|723|722.4|723|722.2|723|722.4|722.8|722.2|186
1652951450000|2022-05-19 09:10:50|722.8||722.8||723||722.8||0
1652951460000|2022-05-19 09:11:00|722.6||722.6||722.6||722.6||0
1652951480000|2022-05-19 09:11:20|722.4|722|722.6|722|722.8|722.4|722.4|722|5083
1652951490000|2022-05-19 09:11:30||721.8||722||722||721.8|0
1652951520000|2022-05-19 09:12:00|722.4|721.8|722.4|721.8|722.6|722.2|722.2|721.8|1074
1652951540000|2022-05-19 09:12:20|722.6|722|722.8|722.4|722.8|722.4|722.6|722|2665
1652951550000|2022-05-19 09:12:30|723.2|722.6|723.4|722.8|723.4|722.8|723.2|722.4|944
1652951570000|2022-05-19 09:12:50|723.2|722.4|723|722.4|723.2|722.4|723|722.4|0
1652951580000|2022-05-19 09:13:00|722.8|722|722.4|721.6|722.8|722|722.2|721.4|1000
1652951590000|2022-05-19 09:13:10|722.2|721.4|721.2|720.6|722.2|721.4|721.2|720.6|1121
1652951600000|2022-05-19 09:13:20|721||721||721||721||0
1652951610000|2022-05-19 09:13:30|721.2||721.2||721.2||721.2||0
1652951630000|2022-05-19 09:13:50|721.6|720.8|721.6|721|721.6|721|721.6|720.6|347
1652951650000|2022-05-19 09:14:10||721.2||721.2||721.2||721.2|0
1652951660000|2022-05-19 09:14:20|721.8|721|722.2|721.4|722.4|721.6|721.8|721|727
1652951670000|2022-05-19 09:14:30|722.4||722.4||722.4||722.4||0
1652951680000|2022-05-19 09:14:40|722.6|721.6|722.6|721.6|722.8|721.8|722.4|721.6|0
1652951690000|2022-05-19 09:14:50|722.4||722.2||722.6||722.2||0
1652951710000|2022-05-19 09:15:10|722|721|721|720.2|722|721.4|721|720.2|216
1652951720000|2022-05-19 09:15:20|720.8|720.4|721.6|720.6|721.6|720.8|720.8|720.2|990
1652951730000|2022-05-19 09:15:30|721.4||721.4||721.4||721.2||0
1652951750000|2022-05-19 09:15:50|721.2|720.4|721|720.2|721.2|720.4|721|720.2|0
1652951760000|2022-05-19 09:16:00|720.8|720|720.8|720|721|720|720.8|720|308
1652951820000|2022-05-19 09:17:00|720.6||720.6||720.6||720.6||0
1652951840000|2022-05-19 09:17:20|||||||||413
1652951870000|2022-05-19 09:17:50|720.4|719.6|720.4|719.8|720.4|720|720|719.4|842
1652951880000|2022-05-19 09:18:00|720.6|720|720.6|720.2|720.6|720.2|720.6|720|231
1652951890000|2022-05-19 09:18:10|720.4|720|720.4|719.8|720.6|720|720.4|719.8|44
1652951900000|2022-05-19 09:18:20|720.2||720.4||720.4||720.2||0
1652951910000|2022-05-19 09:18:30|720.2|719.4|719.6|719|720.2|719.4|719.6|718.6|140
1652951940000|2022-05-19 09:19:00|719.4|718.8|719|718.2|719.4|718.8|719|718.2|0
1652951950000|2022-05-19 09:19:10||718.4||718.4||718.4||718.4|0
1652951960000|2022-05-19 09:19:20|718.8|718.2|717.8|717.4|718.8|718.2|717.8|717.4|2487
1652951970000|2022-05-19 09:19:30|||||||||7
1652951980000|2022-05-19 09:19:40|717.6|717.2|717.8|717.2|717.8|717.2|717.6|717.2|1084
1652952000000|2022-05-19 09:20:00||717.4||717.2||717.4||717.2|247
1652952010000|2022-05-19 09:20:10|717.6|716.6|717.4|716.4|717.6|716.6|717.2|716.2|787
1652952020000|2022-05-19 09:20:20|717.2||717||717.2||717||0
1652952030000|2022-05-19 09:20:30|717.2|716.8|717.6|716.8|717.6|717.4|717.2|716.6|3175
1652952040000|2022-05-19 09:20:40|717.8|717|717.8|717|717.8|717.2|717.8|716.8|259
1652952050000|2022-05-19 09:20:50|718|717.4|718|717.2|718.2|717.6|718|717.2|3916
1652952060000|2022-05-19 09:21:00|717.8|717|717.6|716.8|717.8|717|717.6|716.8|0
1652952070000|2022-05-19 09:21:10|717.4|716.2|717|716|717.4|716.2|717|716|5
1652952080000|2022-05-19 09:21:20|716.8|715.8|716.4|715.6|716.8|715.8|716.4|715.6|70
1652952100000|2022-05-19 09:21:40|716.2||716.2||716.2||716.2||0
1652952170000|2022-05-19 09:22:50|716.4|715.8|717|716.2|717.2|716.4|716.4|715.8|1821
1652952190000|2022-05-19 09:23:10||716.4||716.4||716.4||716.4|0
1652952210000|2022-05-19 09:23:30|717.2|716.6|717.4|716.4|717.4|716.8|717.2|716.4|1066
1652952220000|2022-05-19 09:23:40|717.2||717.2||717.2||717.2||0
1652952240000|2022-05-19 09:24:00|717.4|716.6|717.8|716.8|718|717.4|717.4|716.4|179
1652952250000|2022-05-19 09:24:10|718|717|717.8|717|718|717|717.8|717|0
1652952280000|2022-05-19 09:24:40|717.6|716.6|717.6|716.6|717.8|717|717.6|716.6|161
1652952290000|2022-05-19 09:24:50|717.8|716.4|717.6|716.6|717.8|716.6|717.2|716.4|34
1652952300000|2022-05-19 09:25:00|717.4|716.4|717.6|716.6|717.6|716.6|717.4|716.4|0
1652952310000|2022-05-19 09:25:10|717.4|716.8|717.8|716.6|717.8|716.8|717.4|716.6|0
1652952320000|2022-05-19 09:25:20|717.6|716.8|717.8|716.6|717.8|716.8|717.6|716.6|0
1652952330000|2022-05-19 09:25:30|717.6|716.8|717.8|716.8|717.8|716.8|717.6|716.6|0
1652952340000|2022-05-19 09:25:40|717.6||717.8||717.8||717.6||0
1652952350000|2022-05-19 09:25:50|717.6||717.8||717.8||717.6||87
1652952360000|2022-05-19 09:26:00|718|717|717.8|717|718|717|717.8|716.8|0
1652952390000|2022-05-19 09:26:30||717.2||717||717.2||717|0
1652952420000|2022-05-19 09:27:00|717.6||717.6||717.8||717.6||0
1652952460000|2022-05-19 09:27:40|||||||||48
1652952480000|2022-05-19 09:28:00||717.2||717||717.2||717|0
1652952540000|2022-05-19 09:29:00|717.4|717.2|717.8|717.2|718.4|718|717.4|716.6|1464
1652952550000|2022-05-19 09:29:10|717.6|717|717.8|717|717.8|717|717.6|717|0
1652952580000|2022-05-19 09:29:40|717.6|717.2|717.8|717.2|717.8|717.2|717.6|717.2|0
1652952590000|2022-05-19 09:29:50||717||717||717||717|0
1652952600000|2022-05-19 09:30:00|717.6||717.6||717.8||717.6||0
1652952610000|2022-05-19 09:30:10|717.8|716.6|716.8|716.2|717.8|716.6|716.8|716.2|1007
1652952620000|2022-05-19 09:30:20|716.6|716.4|717|716.4|717|716.6|716.6|716.4|12
1652952630000|2022-05-19 09:30:30|717.2|716.6|717.2|716.8|717.2|716.8|717.2|716.6|548
1652952640000|2022-05-19 09:30:40|717.6|717|717.6|716.8|717.6|717|717.6|716.8|125
1652952650000|2022-05-19 09:30:50|717.4|716.4|717|716.2|717.4|716.4|717|716.2|774
1652952660000|2022-05-19 09:31:00|716.8|716|716.8|716|716.8|716|716.8|716|0
1652952670000|2022-05-19 09:31:10|716.6|715.8|716|715.4|716.6|715.8|716|715.4|200
1652952690000|2022-05-19 09:31:30|715.8|714.8|716.2|715.4|716.2|715.4|715.6|714.8|4
1652952720000|2022-05-19 09:32:00||715.6||715.4||715.6||715.4|186
1652952730000|2022-05-19 09:32:10|716||716||716.2||716||0
1652952750000|2022-05-19 09:32:30|715.8|715.2|716.2|715.4|716.2|715.4|715.6|714.6|1142
1652952760000|2022-05-19 09:32:40|716|715.2|716.8|716.4|716.8|716.4|716|715.2|3733
1652952770000|2022-05-19 09:32:50|717|716.6|717|716.4|717.2|716.8|717|716.4|403
1652952780000|2022-05-19 09:33:00|717.2|716.6|717.6|717|717.6|717.2|717.2|716.6|1234
1652952790000|2022-05-19 09:33:10|717.4|716.6|717.4|716.6|717.6|716.6|717.4|716.6|3891
1652952800000|2022-05-19 09:33:20|717.2|716.4|717.8|717|717.8|717|717.2|716.4|376
1652952810000|2022-05-19 09:33:30|717.6|716.8|717.6|716.6|717.6|716.8|717.6|716.6|235
1652952820000|2022-05-19 09:33:40|717.8|716.8|717.8|716.8|718|716.8|717.6|716.6|0
1652952830000|2022-05-19 09:33:50|717.6|716.6|717.6|716.6|717.6|716.6|717.6|716.6|0
1652952860000|2022-05-19 09:34:20|717.8|716.8|718.4|717.6|719|718|717.8|716.8|23
1652952870000|2022-05-19 09:34:30|718.6|717.8|719|718|719|718|718.6|717.8|0
1652952880000|2022-05-19 09:34:40|718.8|718.2|719.4|718.6|719.4|718.6|718.8|718|546
1652952890000|2022-05-19 09:34:50|719.2|718.4|719.6|718.4|720|719|719.2|718.4|64
1652952900000|2022-05-19 09:35:00|719.8|718.6|719.8|718.6|720|718.8|719.6|718.4|0
1652952910000|2022-05-19 09:35:10|720|718.8|720|718.8|720.2|719|719.6|718.4|0
1652952920000|2022-05-19 09:35:20|720.2|719|720.4|719.4|720.4|719.6|720|719|196
1652952930000|2022-05-19 09:35:30|720.6|719.6|720.8|719.8|720.8|720|720.4|719.6|56
1652952940000|2022-05-19 09:35:40|720.6|719.6|720.4|719.4|720.6|719.6|720.4|719.4|0
1652952950000|2022-05-19 09:35:50|720.6|719.6|720.4|719.6|720.6|719.8|720.4|719.4|0
1652952960000|2022-05-19 09:36:00|720.6|719.8|720.6|719.6|720.6|719.8|720.2|719.4|0
1652952980000|2022-05-19 09:36:20|720.4|719.4|720.6|719.6|720.8|719.8|720.4|719.4|0
1652952990000|2022-05-19 09:36:30|720.8|719.8|720.8|719.6|721|719.8|720.6|719.6|441
1652953000000|2022-05-19 09:36:40|721|719.8|720.8|719.8|721|720|720.8|719.6|326
1652953010000|2022-05-19 09:36:50|721|720|721.4|720.4|721.4|720.4|720.8|720|0
1652953020000|2022-05-19 09:37:00|721.2|720.2|721|720.2|721.4|720.6|720.8|720|116
1652953030000|2022-05-19 09:37:10|721.2|720|721.4|720.4|721.4|720.4|721.2|720|250
1652953040000|2022-05-19 09:37:20|721.2|720.2|721.2|720.2|721.2|720.2|721.2|720.2|91
1652953050000|2022-05-19 09:37:30|721|720|721|720.2|721.2|720.4|720.8|720|0
1652953060000|2022-05-19 09:37:40|721.2|720.4|721.4|720.2|721.6|720.4|721|720|146
1652953070000|2022-05-19 09:37:50|721.6|720.4|720.6|719.8|721.6|720.4|720.6|719.8|273
1652953080000|2022-05-19 09:38:00|720.8|720|721.2|720.4|721.2|720.4|720.8|719.8|966
1652953090000|2022-05-19 09:38:10|721|720.2|721.8|720.6|722.2|721.2|721|720.2|1362
1652953100000|2022-05-19 09:38:20|721.4|720.4|719.8|718.8|721.6|720.4|719.6|718.6|114
1652953110000|2022-05-19 09:38:30|720.2|718.6|720.6|719.8|720.8|719.8|720|718.6|120
1652953120000|2022-05-19 09:38:40|720.8|719.6|720|718.8|721.2|720|719.8|718.6|1409
1652953130000|2022-05-19 09:38:50|719.8|719|720.6|719.4|721|720|719.8|718.8|650
1652953140000|2022-05-19 09:39:00|720.8|719.6|720.8|719.6|720.8|719.6|720.8|719.6|0
1652953150000|2022-05-19 09:39:10|720.6|719.4|720.8|720|720.8|720|720.6|719.4|0
1652953160000|2022-05-19 09:39:20|720.6|719.8|720.8|720|720.8|720|720.6|719.8|0
1652953170000|2022-05-19 09:39:30|720.6|719.8|719|718|720.6|719.8|717.6|716.8|1445
1652953180000|2022-05-19 09:39:40|718.6|717.8|718.2|717|718.6|717.8|718.2|717|129
1652953200000|2022-05-19 09:40:00|718.4|717.2|718.4|717.2|718.6|717.8|718.2|717.2|2
1652953210000|2022-05-19 09:40:10|718.2|717|718.2|717.2|718.4|717.2|718.2|717|0
1652953220000|2022-05-19 09:40:20|718|717|718.4|717.4|718.6|717.6|718|717|0
1652953230000|2022-05-19 09:40:30|718.6|717.6|718.4|717.4|718.6|717.6|718.2|717.2|0
1652953240000|2022-05-19 09:40:40|718.2|717|718.4|717.2|718.6|717.4|718|717|0
1652953250000|2022-05-19 09:40:50|718.6|717.4|718.4|717.4|718.6|717.6|718.4|717.4|0
1652953260000|2022-05-19 09:41:00|718.6|717.2|717.8|716.8|718.6|717.4|717.6|716.6|0
1652953270000|2022-05-19 09:41:10|717.6|716.6|717.6|716.4|717.8|716.6|717.6|716.4|100
1652953280000|2022-05-19 09:41:20|717.8|716.6|717.8|716.8|717.8|716.8|717.6|716.6|0
1652953290000|2022-05-19 09:41:30|717.6|716.6|717.8|716.8|717.8|716.8|717.6|716.6|0
1652953300000|2022-05-19 09:41:40|717.6|717|717.6|716.8|717.8|717|717.6|716.8|0
1652953310000|2022-05-19 09:41:50|717.8|717|717.8|717|717.8|717|717.6|716.8|0
1652953320000|2022-05-19 09:42:00|717.6|716.8|717.8|717|717.8|717.2|717.6|716.8|127
1652953330000|2022-05-19 09:42:10|717.6|716.8|717.8|717|717.8|717|717.6|716.8|0
1652953340000|2022-05-19 09:42:20|717.6|716.8|717.8|717|717.8|717|717.6|716.8|0
1652953350000|2022-05-19 09:42:30|717.6|716.8|716.6|716|717.6|716.8|716.6|716|585
1652953360000|2022-05-19 09:42:40|716.8|716.2|716.8|716.2|716.8|716.2|716.8|716.2|0
1652953370000|2022-05-19 09:42:50|716.6|715.8|716.6|715.8|716.6|715.8|716.6|715.6|0
1652953380000|2022-05-19 09:43:00|716.4|715.6|717|716|717.2|716.2|716.4|715.6|68
1652953390000|2022-05-19 09:43:10|716.8|715.8|716.8|715.8|717.2|716|716.8|715.8|0
1652953400000|2022-05-19 09:43:20|717|716|716.8|715.6|717|716|715.6|714.6|409
1652953410000|2022-05-19 09:43:30|716.6|715.4|716.6|715.4|716.8|715.6|716.6|715.4|0
1652953430000|2022-05-19 09:43:50|716.8|715.6|716.4|715.4|716.8|715.6|716.4|715.4|0
1652953440000|2022-05-19 09:44:00|716.6|715.6|716.8|715.6|716.8|715.6|716.4|715.6|0
1652953450000|2022-05-19 09:44:10|716.6|716|717|716|717|716.2|716.6|716|0
1652953460000|2022-05-19 09:44:20|716.8|716.2|717|716.2|717|716.2|716.8|716|0
1652953470000|2022-05-19 09:44:30|716.8|716|716.8|716|717|716.2|716.8|716|0
1652953500000|2022-05-19 09:45:00|717|716.2|716.8|716|717|716.2|716.8|716|0
1652953510000|2022-05-19 09:45:10|717|716.2|717|715.8|717.4|716.6|716.6|715.6|598
1652953520000|2022-05-19 09:45:20|716.8|715.6|717|715.8|717|715.8|716.8|715.6|0
1652953530000|2022-05-19 09:45:30|716.6|715.6|716.4|715.6|716.8|715.8|716.4|715.6|0
1652953540000|2022-05-19 09:45:40|716.6|715.8|716.4|715.6|716.6|715.8|716.4|715.6|0
1652953550000|2022-05-19 09:45:50|716.6|715.8|716.4|715.6|716.6|715.8|716.4|715.6|0
1652953560000|2022-05-19 09:46:00|716.6|715.8|716.6|715.8|716.6|715.8|716.6|715.8|0
1652953580000|2022-05-19 09:46:20|716.4|715.6|716.6|715.8|716.6|715.8|716.4|715.6|0
1652953590000|2022-05-19 09:46:30|716|715.2|716.4|715.4|716.6|715.6|715.6|714.6|84
1652953600000|2022-05-19 09:46:40|716.6|715.6|717.4|716.6|717.4|716.6|716.6|715.6|161
1652953610000|2022-05-19 09:46:50|717.2|716.4|718|717|718|717|717.2|716.4|196
1652953620000|2022-05-19 09:47:00|718.2|716.8|717.2|716.4|718.2|717.2|717.2|716.2|177
1652953630000|2022-05-19 09:47:10|717.4|716.6|717.6|716.6|717.6|716.6|717.4|716.6|118
1652953640000|2022-05-19 09:47:20|718|717|717.8|716.8|718|717|717.8|716.8|0
1652953650000|2022-05-19 09:47:30||716.6||716.6||716.6||716.6|0
1652953660000|2022-05-19 09:47:40|718|716.8|717.8|716.6|718|717|717.6|716.4|0
1652953670000|2022-05-19 09:47:50|717.2|716.4|717.4|716.6|717.4|716.6|717.2|716.4|0
1652953700000|2022-05-19 09:48:20|717.2|716.4|717.2|716.6|717.4|716.8|717.2|716.4|70
1652953710000|2022-05-19 09:48:30|717.4|716.8|717.2|716.6|717.4|716.8|717.2|716.6|0
1652953720000|2022-05-19 09:48:40||717.6||717.6||717.6||717.4|0
1652953740000|2022-05-19 09:49:00|718.4|717.8|719|718|719|718.2|718.4|717.8|479
1652953750000|2022-05-19 09:49:10|718.8|718.2|718.6|718|719|718.2|718.6|718|0
1652953760000|2022-05-19 09:49:20|718.4|717.6|718.2|717.6|718.4|717.6|718.2|717.6|3
1652953770000|2022-05-19 09:49:30|718.6|717.8|719.4|718.8|719.8|718.8|718.6|717.8|3712
1652953780000|2022-05-19 09:49:40|719.6|719|719.6|719.2|719.6|719.2|719.6|719|0
1652953800000|2022-05-19 09:50:00||719||719||719.2||719|0
1652953810000|2022-05-19 09:50:10|720|719.2|720.4|719.8|720.4|719.8|719.6|719.2|1137
1652953820000|2022-05-19 09:50:20|720.6|720|721.2|720.4|721.2|720.4|720.6|720|525
1652953830000|2022-05-19 09:50:30||720.6||720.8||720.8||720.6|0
1652953850000|2022-05-19 09:50:50|721.6|721|722|721.2|722.2|721.2|721.6|721|333
1652953860000|2022-05-19 09:51:00|721.8||721.8||721.8||721.8||0
1652953870000|2022-05-19 09:51:10|721.6|720.8|721.4|720.8|721.6|720.8|721.4|720.8|842
1652953880000|2022-05-19 09:51:20|721.8||721.6||721.8||721.4||232
1652953890000|2022-05-19 09:51:30|721.8|721|722|721.2|722|721.2|721.8|721|0
1652953910000|2022-05-19 09:51:50||721.4||721.4||721.4||721.4|1000
1652953920000|2022-05-19 09:52:00|722.2|721.6|722.8|721.6|722.8|721.6|722.2|721.6|244
1652953930000|2022-05-19 09:52:10||721.4||722||722||721.4|0
1652953940000|2022-05-19 09:52:20|723|722.2|723|722.2|723.2|722.4|723|722|0
1652953950000|2022-05-19 09:52:30|723.2|722|722.8|722|723.2|722|722.4|722|7
1652953960000|2022-05-19 09:52:40|722.6||722.6||722.6||722.6||0
1652953970000|2022-05-19 09:52:50|722.8||722.6||723||722.6||0
1652953990000|2022-05-19 09:53:10|723||722.6||723||722.6||0
1652954000000|2022-05-19 09:53:20|723||722.6||723||722.6||0
1652954010000|2022-05-19 09:53:30|722.8||722.8||722.8||722.8||0
1652954020000|2022-05-19 09:53:40|723|722.2|722.8|722|723|722.2|722.8|722|1895
1652954030000|2022-05-19 09:53:50|723|722.2|723|722.2|723|722.2|723|722.2|0
1652954040000|2022-05-19 09:54:00|722.8||723||723||722.8||0
1652954050000|2022-05-19 09:54:10||722.4||722.4||722.4||722.4|0
1652954060000|2022-05-19 09:54:20|722.8|722.6|723.4|722.8|723.4|722.8|722.8|722.6|3186
1652954070000|2022-05-19 09:54:30|723.6|723|723.6|723.2|723.6|723.2|723.6|723|393
1652954080000|2022-05-19 09:54:40|724.2|723.4|724.6|723.8|724.6|723.8|724.2|723.4|135
1652954100000|2022-05-19 09:55:00|724.4|723.6|723.6|723.2|724.4|723.6|723.6|723.2|2157
1652954120000|2022-05-19 09:55:20|723.8||723.8||723.8||723.8||172
1652954130000|2022-05-19 09:55:30|723.6||723.8||723.8||723.6||292
1652954150000|2022-05-19 09:55:50|723.6||723.6||723.6||723.6||0
1652954160000|2022-05-19 09:56:00|723.8||723.8||724||723.8||0
1652954220000|2022-05-19 09:57:00|723.6||723.4||723.6||723.4||0
1652954230000|2022-05-19 09:57:10|723.2|722.8|723.6|722.6|723.6|722.8|722.8|722|353
1652954240000|2022-05-19 09:57:20|723.4||723.6||723.6||723.4||0
1652954250000|2022-05-19 09:57:30||722.8||723||723||722.8|0
1652954260000|2022-05-19 09:57:40|724|723.2|726.2|725.2|726.8|725.8|724|723.2|6948
1652954270000|2022-05-19 09:57:50|726|725|725.2|724.6|726|725|725.2|724.6|584
1652954290000|2022-05-19 09:58:10|725||725||725||725||0
1652954300000|2022-05-19 09:58:20|724.8|724|725|724|725|724.2|724.6|723.8|9
1652954310000|2022-05-19 09:58:30|724.8|724.2|725.6|724.6|725.6|724.8|724.8|724|489
1652954320000|2022-05-19 09:58:40|725.4|724.2|725.2|724.4|725.4|724.4|725|724.2|120
1652954330000|2022-05-19 09:58:50|||||||||396
1652954350000|2022-05-19 09:59:10|725.4|724.6|725.6|724.6|725.6|724.6|725.4|724.6|172
1652954360000|2022-05-19 09:59:20|725.4|724.8|725.4|724.8|725.4|724.8|725.4|724.8|0
1652954370000|2022-05-19 09:59:30|725.2|724.6|725.2|724.4|725.4|724.8|725|724.2|621
1652954380000|2022-05-19 09:59:40|725.4|724.6|725.6|724.8|725.6|724.8|725.4|724.6|0
1652954390000|2022-05-19 09:59:50|725.8|725|726|725.4|726|725.4|725.8|724.8|676
1652954430000|2022-05-19 10:00:30||725.6||725.6||725.6||725.4|271
1652954440000|2022-05-19 10:00:40||725.4||725.4||725.6||725.4|390
1652954460000|2022-05-19 10:01:00|726.2|725.6|726.2|725.8|726.2|725.8|726.2|725.6|0
1652954470000|2022-05-19 10:01:10|726.4|726|727.4|726.2|727.6|726.6|726.4|726|939
1652954480000|2022-05-19 10:01:20|727.2|726|727.4|726.4|727.4|726.4|727.2|726|0
1652954490000|2022-05-19 10:01:30|727.6|726.6|727.4|726.8|727.6|726.8|727.4|726.4|0
1652954500000|2022-05-19 10:01:40|727.2|726.6|726.6|725.8|727.2|726.8|726.6|725.8|1847
1652954510000|2022-05-19 10:01:50|726.8|726|726.8|726|726.8|726|726.8|726|0
1652954520000|2022-05-19 10:02:00|727|726.2|726.6|726.2|727|726.2|726.6|726|174
1652954560000|2022-05-19 10:02:40|726.8||726.8||726.8||726.8||0
1652954570000|2022-05-19 10:02:50|726.6|725.8|726|725.2|726.6|725.8|726|725|1070
1652954580000|2022-05-19 10:03:00|725.8|724.8|725.4|724.8|725.8|725|725.4|724.6|0
1652954590000|2022-05-19 10:03:10||725||725||725||725|0
1652954600000|2022-05-19 10:03:20||724.8||724.8||724.8||724.8|0
1652954610000|2022-05-19 10:03:30|726|725.2|726|725|726|725.4|725.4|725|2495
1652954620000|2022-05-19 10:03:40|725.8|724.8|725.2|724.6|725.8|725|725.2|724.6|250
1652954640000|2022-05-19 10:04:00|725|724.2|724.8|724|725|724.2|724.6|723.8|384
1652954650000|2022-05-19 10:04:10|724.6|723.8|724.6|723.8|724.6|723.8|724.6|723.8|0
1652954660000|2022-05-19 10:04:20|724.4||724.4||724.4||724.4||0
1652954680000|2022-05-19 10:04:40|724.6|724|723.4|722.6|725|724.2|723.4|722.6|1076
1652954690000|2022-05-19 10:04:50||722.8||722.6||722.8||722.6|0
1652954700000|2022-05-19 10:05:00||722.8||722.8||722.8||722.8|0
1652954710000|2022-05-19 10:05:10|||||||||176
1652954720000|2022-05-19 10:05:20|723.6|723|724.8|723.6|724.8|723.8|723.6|723|289
1652954730000|2022-05-19 10:05:30|724.6||724.6||724.8||724.6||0
1652954740000|2022-05-19 10:05:40|724.4|723.4|724.4|723.4|724.6|723.6|724.4|723.4|0
1652954750000|2022-05-19 10:05:50|724.6|723.6|724.6|723.6|724.6|723.6|724.6|723.6|0
1652954760000|2022-05-19 10:06:00||723.8||723.8||723.8||723.6|0
1652954770000|2022-05-19 10:06:10|724.8|723.6|724.8|724|725|724.2|724.8|723.6|0
1652954780000|2022-05-19 10:06:20|725||724.8||725||724.8||0
1652954790000|2022-05-19 10:06:30|724.6|723.6|724.6|723.8|724.6|723.8|724.4|723.6|0
1652954800000|2022-05-19 10:06:40|724.4||724.4||724.6||724.4||0
1652954820000|2022-05-19 10:07:00|724.6|724|726|725.2|726|725.2|724.6|724|3019
1652954830000|2022-05-19 10:07:10|725.8|725|726|725.4|726|725.4|725.8|725|0
1652954840000|2022-05-19 10:07:20||725.2||725.2||725.4||725.2|0
1652954850000|2022-05-19 10:07:30|726.4|725.4|726.8|725.8|726.8|725.8|726.4|725.4|307
1652954860000|2022-05-19 10:07:40|726.6||726.6||726.6||726.6||0
1652954870000|2022-05-19 10:07:50|726.8|726|726.6|726|726.8|726|726.6|726|0
1652954880000|2022-05-19 10:08:00|726.4||726.6||726.6||726.4||0
1652954890000|2022-05-19 10:08:10|726.8|726.2|726.8|726|726.8|726.2|726.8|726|0
1652954900000|2022-05-19 10:08:20|727.2|726.2|727.6|726.8|727.8|726.8|727.2|726.2|467
1652954910000|2022-05-19 10:08:30|727.4||727.2||727.4||727.2||3
1652954930000|2022-05-19 10:08:50|727.6|727|727.8|727|727.8|727|727.4|726.8|0
1652954940000|2022-05-19 10:09:00||727.2||727||727.2||727|0
1652954950000|2022-05-19 10:09:10|728|727.2|728|727.2|728|727.2|728|727|0
1652954960000|2022-05-19 10:09:20|728.2|727.4|728.2|727.4|728.2|727.4|728|727.4|0
1652954970000|2022-05-19 10:09:30|728||728||728||728||0
1652954980000|2022-05-19 10:09:40|728.2|727.6|728.8|728.2|728.8|728.2|728.2|727.4|811
1652954990000|2022-05-19 10:09:50|729|728.4|729.2|728.6|729.4|728.6|729|728.4|154
1652955000000|2022-05-19 10:10:00|729|728.2|728.2|727.2|729.2|728.2|727.8|727|881
1652955010000|2022-05-19 10:10:10|728.6|727.4|728|727.2|728.6|728|727.8|727|4344
1652955030000|2022-05-19 10:10:30|||||||||474
1652955050000|2022-05-19 10:10:50|728.2|727.4|728|727.4|728.2|727.6|728|727.2|994
1652955060000|2022-05-19 10:11:00|728.2|727.6|728.2|727.6|728.2|727.6|728.2|727.6|254
1652955110000|2022-05-19 10:11:50|728.4|727.8|728.4|727.8|728.4|727.8|728.4|727.8|25
1652955120000|2022-05-19 10:12:00||727.6||727.6||727.8||727.6|0
1652955150000|2022-05-19 10:12:30|728.2||728.2||728.2||728.2||0
1652955160000|2022-05-19 10:12:40|728|727|727.6|726.6|728|727|727.6|726.6|589
1652955170000|2022-05-19 10:12:50|727.4|726.4|726.8|726.2|727.6|726.4|726.8|726.2|356
1652955180000|2022-05-19 10:13:00|727||727||727||727||0
1652955190000|2022-05-19 10:13:10|726.8||726.8||726.8||726.8||0
1652955200000|2022-05-19 10:13:20|727||726.8||727||726.8||0
1652955240000|2022-05-19 10:14:00|727|726.4|727|726.4|727|726.4|727|726.4|539
1652955250000|2022-05-19 10:14:10|727.2|726.6|727.2|726.6|727.2|726.6|727.2|726.6|286
1652955270000|2022-05-19 10:14:30||726.8||726.6||726.8||726.6|19
1652955300000|2022-05-19 10:15:00|727||727||727||727||0
1652955310000|2022-05-19 10:15:10|726.8|726|726.8|725.8|726.8|726|726.8|725.8|3
1652955320000|2022-05-19 10:15:20||726||726||726.2||725.8|26
1652955330000|2022-05-19 10:15:30||725.8||725.8||725.8||725.8|0
1652955340000|2022-05-19 10:15:40||726||726||726||726|0
1652955350000|2022-05-19 10:15:50|726.6|725.6|726|725.2|726.8|725.6|725.8|725|155
1652955360000|2022-05-19 10:16:00|725.8|725|725.8|725|726|725.2|725.6|724.8|0
1652955380000|2022-05-19 10:16:20|725.6|724.8|725.6|724.8|725.6|724.8|725.6|724.8|0
1652955390000|2022-05-19 10:16:30|725.4|724.6|725.2|724.6|725.4|724.6|725|724.2|0
1652955400000|2022-05-19 10:16:40||724.4||724.4||724.4||724.4|0
1652955430000|2022-05-19 10:17:10|725||725||725||725||0
1652955450000|2022-05-19 10:17:30|724.8|724.2|724.6|723.8|724.8|724.2|724.6|723.8|325
1652955460000|2022-05-19 10:17:40|724.4||724.2||724.4||724.2||0
1652955470000|2022-05-19 10:17:50|724|723.4|723.8|723.2|724|723.4|723.8|723|254
1652955480000|2022-05-19 10:18:00|724|723.4|724.2|723.4|724.2|723.4|724|723.2|657
1652955500000|2022-05-19 10:18:20|724||724||724||724||0
1652955540000|2022-05-19 10:19:00|724.2||724.2||724.2||724.2||0
1652955550000|2022-05-19 10:19:10|||||||||14
1652955560000|2022-05-19 10:19:20|724||724||724.2||724||0
1652955590000|2022-05-19 10:19:50|723.8|723|723.6|722.6|724|723|723.4|722.6|445
1652955610000|2022-05-19 10:20:10||722.8||722.6||722.8||722.6|0
1652955620000|2022-05-19 10:20:20|723.4||723.4||723.6||723.4||0
1652955630000|2022-05-19 10:20:30|723.6||723.4||723.6||723.4||0
1652955640000|2022-05-19 10:20:40|723.2||723.2||723.2||723.2||0
1652955700000|2022-05-19 10:21:40|||||||||400
1652955720000|2022-05-19 10:22:00|723||723||723||723||0
1652955730000|2022-05-19 10:22:10|723.2|722.8|723.2|722.6|723.2|722.8|723.2|722.6|722
1652955810000|2022-05-19 10:23:30|723|722.4|722.4|721.6|723|722.4|722.2|721.2|543
1652955820000|2022-05-19 10:23:40|722.6|721.8|722.6|721.8|722.6|722|722.4|721.8|315
1652955840000|2022-05-19 10:24:00|722.4||722.4||722.6||722.4||0
1652955900000|2022-05-19 10:25:00|||||||||1500
1652955910000|2022-05-19 10:25:10|722.2||722.2||722.2||722.2||221
1652955930000|2022-05-19 10:25:30||721.4||721.4||721.4||721.4|3
1652955940000|2022-05-19 10:25:40|722.4|721.6|722.6|722|722.6|722.2|722.4|721.6|1122
1652955950000|2022-05-19 10:25:50|722.8|722.4|723.4|723|723.4|723|722.6|722.4|818
1652955960000|2022-05-19 10:26:00|723.6||723.6||723.6||723.6||0
1652955970000|2022-05-19 10:26:10|723.4|722.4|723|722.2|723.4|722.4|722.8|722|263
1652955980000|2022-05-19 10:26:20||722.4||722.4||722.4||722.2|688
1652956000000|2022-05-19 10:26:40|723.2|722.6|723.6|722.8|723.6|722.8|723.2|722.6|501
1652956010000|2022-05-19 10:26:50|723.4||723.6||723.6||723.4||0
1652956040000|2022-05-19 10:27:20|723.4||723.4||723.4||723.4||0
1652956060000|2022-05-19 10:27:40|||||||||102
1652956070000|2022-05-19 10:27:50|723.6|723|724.2|723.6|724.2|723.6|723.6|723|1000
1652956080000|2022-05-19 10:28:00|724.4|723.8|725|724.2|725|724.4|724|723.6|2357
1652956090000|2022-05-19 10:28:10|725.2|724.4|725.2|724.6|725.2|724.6|725|724.2|0
1652956110000|2022-05-19 10:28:30||724.8||724.6||724.8||724.6|0
1652956130000|2022-05-19 10:28:50||724.8||724.8||724.8||724.6|69
1652956140000|2022-05-19 10:29:00|725.4|724.6|725.8|725|726|725|725.4|724.6|18
1652956150000|2022-05-19 10:29:10|726|725.2|726.2|725.2|726.6|725.6|726|725.2|1981
1652956170000|2022-05-19 10:29:30|726|725.4|726.2|725.4|726.2|725.4|726|725.4|0
1652956180000|2022-05-19 10:29:40||725.6||725.8||725.8||725.6|56
1652956190000|2022-05-19 10:29:50|726|725.4|726.2|725.4|726.2|725.4|725.8|725.4|622
1652956200000|2022-05-19 10:30:00|726||726||726||726||0
1652956230000|2022-05-19 10:30:30|726.4|725.6|726.4|726|726.4|726|726.4|725.6|505
1652956250000|2022-05-19 10:30:50|726.2|725.8|726.4|725.8|726.4|725.8|725.8|725.2|1007
1652956290000|2022-05-19 10:31:30|||||||||590
1652956330000|2022-05-19 10:32:10|726.2|725.4|725.8|725|726.2|725.4|725.8|725|670
1652956340000|2022-05-19 10:32:20||725.2||725||725.2||725|0
1652956360000|2022-05-19 10:32:40||725.2||725.2||725.2||725.2|0
1652956370000|2022-05-19 10:32:50|725.6|725|725.2|724.6|725.8|725|725.2|724.6|134
1652956430000|2022-05-19 10:33:50|725|724.2|724.2|723.4|725|724.2|724.2|723.4|126
1652956440000|2022-05-19 10:34:00|724.4|723.6|724.4|723.4|724.6|723.8|724.4|723.4|582
1652956450000|2022-05-19 10:34:10|724.6|723.6|724.6|723.6|724.6|723.8|724.6|723.6|0
1652956460000|2022-05-19 10:34:20|724.4||724.4||724.4||724.4||0
1652956490000|2022-05-19 10:34:50|||||||||80
1652956510000|2022-05-19 10:35:10||723.8||723.8||723.8||723.8|0
1652956520000|2022-05-19 10:35:20|724.6|724|724.4|723.8|724.6|724.2|724.4|723.8|1156
1652956530000|2022-05-19 10:35:30|724.2|723.6|724.2|723.6|724.4|724.2|724.2|723.6|80
1652956550000|2022-05-19 10:35:50|723.8|723.2|724|723.6|724|723.6|723.6|723|1007
1652956560000|2022-05-19 10:36:00|||||||||138
1652956570000|2022-05-19 10:36:10|||||||||1
1652956590000|2022-05-19 10:36:30|724.2|723.8|724.6|724|724.6|724|724.2|723.8|1807
1652956600000|2022-05-19 10:36:40|725|724.2|725.2|724.6|725.2|724.6|725|724.2|750
1652956620000|2022-05-19 10:37:00|725.4|724.8|725.6|724.8|725.6|725.4|725.4|724.8|1297
1652956630000|2022-05-19 10:37:10|725.4|724.6|725.6|724.6|725.6|724.8|725.4|724.6|0
1652956660000|2022-05-19 10:37:40|725.4||725.4||725.4||725.4||477
1652956680000|2022-05-19 10:38:00|725.2|724.4|724.2|723.8|725.2|724.4|724.2|723.4|120
1652956700000|2022-05-19 10:38:20|724|723.4|724.4|723.6|724.8|724.2|723.8|723|2114
1652956710000|2022-05-19 10:38:30|724.6|723.8|724.4|723.6|724.6|723.8|724.4|723.6|0
1652956720000|2022-05-19 10:38:40|724.2||724.2||724.2||724.2||0
1652956730000|2022-05-19 10:38:50|724||724||724||724||0
1652956750000|2022-05-19 10:39:10|724.4|724|725.2|724.6|725.4|724.6|724|723.2|2253
1652956760000|2022-05-19 10:39:20|725.4||725.2||725.4||725.2||0
1652956790000|2022-05-19 10:39:50|725|724.4|725.6|725.2|725.6|725.2|724.8|724.4|1442
1652956800000|2022-05-19 10:40:00||724.8||725||725||724.8|0
1652956810000|2022-05-19 10:40:10|||||||||187
1652956870000|2022-05-19 10:41:10|726|725.2|726.4|725.4|726.4|725.6|726|725.2|427
1652956880000|2022-05-19 10:41:20|726.2|725.6|726.2|725.6|726.2|725.6|726.2|725.6|0
1652956890000|2022-05-19 10:41:30|726|725.4|725.8|725.2|726|725.4|725.8|725.2|0
1652956900000|2022-05-19 10:41:40|726||726||726||726||0
1652956930000|2022-05-19 10:42:10|726.2|725.4|726.4|725.6|726.6|725.6|726.2|725.4|0
1652956940000|2022-05-19 10:42:20|726|725.4|726|725.2|726|725.6|726|725.2|711
1652956950000|2022-05-19 10:42:30||725.4||725.4||725.4||725.4|0
1652956970000|2022-05-19 10:42:50||725.2||725.6||725.6||725|0
1652956980000|2022-05-19 10:43:00|726.2|725.8|726.2|725.6|726.2|725.8|726.2|725.6|495
1652956990000|2022-05-19 10:43:10||725.4||725.2||725.4||725.2|0
1652957000000|2022-05-19 10:43:20||725.4||725.6||725.6||725.4|0
1652957020000|2022-05-19 10:43:40|726.6|725.8|726.6|726.2|726.6|726.2|726.6|725.8|301
1652957040000|2022-05-19 10:44:00|727|726.4|727.4|726.6|727.4|726.6|727|726.4|122
1652957060000|2022-05-19 10:44:20|727.6|726.8|726.6|725.8|727.6|726.8|726.6|725.8|936
1652957080000|2022-05-19 10:44:40|726.8|726|727|726.2|727|726.2|726.8|726|0
1652957110000|2022-05-19 10:45:10|726.8|726.4|727|726.4|727|726.4|726.6|726.2|194
1652957120000|2022-05-19 10:45:20|726.8|726|726.6|725.8|726.8|726|726.6|725.8|0
1652957130000|2022-05-19 10:45:30|726.8|726|726.6|725.8|727.4|726.6|726.6|725.8|4808
1652957180000|2022-05-19 10:46:20|726.4||726.2||726.4||726.2||0
1652957190000|2022-05-19 10:46:30|726|725.2|726.4|725.4|726.4|725.4|725.8|725|531
1652957200000|2022-05-19 10:46:40||725.6||725.6||725.6||725.6|0
1652957210000|2022-05-19 10:46:50|726.6|725.8|726.6|725.6|726.6|725.8|726.6|725.6|0
1652957220000|2022-05-19 10:47:00|726.8|725.8|727.8|727.4|728|727.4|726.8|725.8|941
1652957230000|2022-05-19 10:47:10|727.6|727|727.6|727|727.8|727.4|727.6|727|427
1652957260000|2022-05-19 10:47:40|727.8||727.8||727.8||727.8||0
1652957280000|2022-05-19 10:48:00|727.6||727.8||727.8||727.6||232
1652957290000|2022-05-19 10:48:10||727.2||727||727.2||727|138
1652957300000|2022-05-19 10:48:20|727.6||727.6||727.6||727.6||0
1652957320000|2022-05-19 10:48:40|727.8|727.2|727.8|727.2|727.8|727.2|727.8|727|0
1652957330000|2022-05-19 10:48:50|||||||||50
1652957340000|2022-05-19 10:49:00|||||||||246
1652957370000|2022-05-19 10:49:30||727||727.2||727.2||727|0
1652957380000|2022-05-19 10:49:40|728|727.4|728|727.2|728|727.6|728|727.2|438
1652957390000|2022-05-19 10:49:50||727.4||727.2||727.4||727.2|0
1652957400000|2022-05-19 10:50:00|||||||||226
1652957410000|2022-05-19 10:50:10|728.2|727.4|728|727.2|728.4|727.8|728|727.2|1166
1652957430000|2022-05-19 10:50:30|727.8|727|727.6|727|727.8|727|727.6|727|0
1652957440000|2022-05-19 10:50:40|727.4|726.8|727.4|726.8|727.4|726.8|727.4|726.8|1151
1652957450000|2022-05-19 10:50:50|||||||||50
1652957460000|2022-05-19 10:51:00|727.2|726.4|727|726.2|727.2|726.4|727|726.2|306
1652957470000|2022-05-19 10:51:10|726.8||727||727||726.8||69
1652957480000|2022-05-19 10:51:20||726.4||726.4||726.4||726.4|153
1652957510000|2022-05-19 10:51:50||726.6||726.4||726.6||726.4|0
1652957520000|2022-05-19 10:52:00||726.6||726.6||726.6||726.6|691
1652957550000|2022-05-19 10:52:30|||||||||12
1652957560000|2022-05-19 10:52:40|727.2|726.8|727.8|726.8|727.8|726.8|727.2|726.8|458
1652957570000|2022-05-19 10:52:50|727.6|727|727.2|726.6|727.6|727|727.2|726.6|0
1652957610000|2022-05-19 10:53:30|||||||||474
1652957620000|2022-05-19 10:53:40|727|726.4|727.2|726.4|727.2|726.4|726.8|726.4|495
1652957640000|2022-05-19 10:54:00|||||||||503
1652957650000|2022-05-19 10:54:10|727||727||727.2||727||0
1652957670000|2022-05-19 10:54:30|726.8||727||727||726.8||0
1652957680000|2022-05-19 10:54:40|726.8||726.8||727||726.8||0
1652957700000|2022-05-19 10:55:00|726.4|726|726.4|725.8|726.4|726|726.2|725.8|350
1652957710000|2022-05-19 10:55:10|726.8|726|726.8|726|726.8|726|726.8|726|873
1652957720000|2022-05-19 10:55:20|726.6|725.8|726.6|725.8|726.6|725.8|726.6|725.8|0
1652957730000|2022-05-19 10:55:30|726.4||726.4||726.4||726.4||0
1652957770000|2022-05-19 10:56:10|726.6|726|726.6|725.8|726.6|726.2|726.6|725.8|923
1652957780000|2022-05-19 10:56:20||726||726||726.2||726|199
1652957790000|2022-05-19 10:56:30|726.4|725.8|726.6|725.8|726.6|726|726.4|725.8|210
1652957800000|2022-05-19 10:56:40|||||||||200
1652957810000|2022-05-19 10:56:50|726.4||726.4||726.6||726.4||0
1652957820000|2022-05-19 10:57:00|726.2||726.4||726.4||726.2||121
1652957850000|2022-05-19 10:57:30|726.2|725.6|726|725.2|726.2|725.6|725.8|725|118
1652957860000|2022-05-19 10:57:40||725.4||725.4||725.4||725.2|172
1652957870000|2022-05-19 10:57:50||725.6||725.2||725.6||725.2|0
1652957880000|2022-05-19 10:58:00|725.8|725.4|725.8|725.2|726|725.4|725.8|725.2|335
1652957900000|2022-05-19 10:58:20|726||726||726||726||1
1652957910000|2022-05-19 10:58:30|725.8||726||726||725.8||0
1652957920000|2022-05-19 10:58:40|725.8||726||726||725.8||0
1652957930000|2022-05-19 10:58:50||725.4||725.2||725.4||725.2|0
1652957940000|2022-05-19 10:59:00||725.4||725.2||725.4||725.2|0
1652957960000|2022-05-19 10:59:20|726.4|725.4|726.4|725.8|726.4|726|726.4|725.4|1346
1652957970000|2022-05-19 10:59:30||726||726||726||725.8|0
1652957990000|2022-05-19 10:59:50|726.6|726.2|726.8|726.2|726.8|726.4|726.6|726.2|346
1652958000000|2022-05-19 11:00:00|726.6|726|726.4|725.6|726.6|726|726|725.4|621
1652958010000|2022-05-19 11:00:10|726.2||726.2||726.2||726.2||0
1652958020000|2022-05-19 11:00:20|726.4||726.4||726.4||726.4||0
1652958060000|2022-05-19 11:01:00|726.2|725.8|726.4|725.8|726.4|725.8|726.2|725.8|0
1652958100000|2022-05-19 11:01:40|726.2||726.4||726.4||726.2||0
1652958120000|2022-05-19 11:02:00||726||726||726||726|0
1652958190000|2022-05-19 11:03:10|726.8|726.2|726.8|726.4|726.8|726.4|726.4|726.2|601
1652958200000|2022-05-19 11:03:20|727|726.6|727.6|727.2|727.8|727.2|727|726.6|736
1652958220000|2022-05-19 11:03:40|727.4|727|727.2|726.8|727.6|727|727.2|726.8|1207
1652958240000|2022-05-19 11:04:00|727|726.6|726.4|726|727|726.6|726.4|726|1622
1652958270000|2022-05-19 11:04:30|726.2|725.6|726.2|725.6|726.2|725.6|726.2|725.6|3
1652958280000|2022-05-19 11:04:40|726|725.4|727|726.4|727|726.4|725.8|725.4|3199
1652958290000|2022-05-19 11:04:50||726.6||726.4||726.6||726.4|346
1652958310000|2022-05-19 11:05:10|727.2|726.6|727.2|726.6|727.2|726.8|727.2|726.6|1069
1652958340000|2022-05-19 11:05:40|727|726.4|726.8|726.4|727|726.4|726.8|726.4|158
1652958350000|2022-05-19 11:05:50|727||727.2||727.2||727||0
1652958360000|2022-05-19 11:06:00|727|726.6|727.2|726.4|727.2|726.6|727|726.4|0
1652958370000|2022-05-19 11:06:10|727||727||727||727||195
1652958400000|2022-05-19 11:06:40||726.6||726.6||726.6||726.6|0
1652958410000|2022-05-19 11:06:50|727.2|726.8|727.2|726.8|727.2|726.8|727.2|726.6|254
1652958430000|2022-05-19 11:07:10|727|726.6|726.8|726.4|727|726.6|726.8|726.4|799
1652958440000|2022-05-19 11:07:20|727|726.2|726.8|726|727|726.2|726.6|726|379
1652958450000|2022-05-19 11:07:30||726.2||726||726.2||726|0
1652958460000|2022-05-19 11:07:40||726.2||726||726.2||726|0
1652958500000|2022-05-19 11:08:20|726.6|725.8|726.2|725.6|726.6|725.8|726.2|725.4|350
1652958520000|2022-05-19 11:08:40||725.8||725.8||725.8||725.8|0
1652958530000|2022-05-19 11:08:50|726.6|726|726.4|725.8|726.6|726|726.4|725.8|837
1652958540000|2022-05-19 11:09:00|726.2|725.6|726|725.6|726.2|725.6|726|725.6|3
1652958550000|2022-05-19 11:09:10|||||||||69
1652958570000|2022-05-19 11:09:30||725.4||725.2||725.4||725.2|199
1652958580000|2022-05-19 11:09:40|725.8||726||726||725.8||0
1652958590000|2022-05-19 11:09:50||725.4||725.4||725.4||725.4|0
1652958600000|2022-05-19 11:10:00|725.8|725.2|726|725.4|726|725.4|725.8|725.2|0
1652958650000|2022-05-19 11:10:50|725.8||725.8||725.8||725.8||0
1652958660000|2022-05-19 11:11:00|726||726||726||725.8||0
1652958710000|2022-05-19 11:11:50|725.8||725.8||725.8||725.8||69
1652958720000|2022-05-19 11:12:00|||||||||75
1652958760000|2022-05-19 11:12:40|725.6|725.6|724.8|724.2|726|725.8|724.8|724.2|4064
1652958770000|2022-05-19 11:12:50||724.4||724.4||724.4||724.2|0
1652958780000|2022-05-19 11:13:00|||||||||184
1652958800000|2022-05-19 11:13:20|724.6|724.6|724.8|724.4|724.8|724.6|724.6|724.4|1605
1652958820000|2022-05-19 11:13:40|724.6|724|724.6|724|724.6|724|724.6|724|5
1652958840000|2022-05-19 11:14:00|724.8||724.6||724.8||724.6||0
1652958850000|2022-05-19 11:14:10|724.8||724.8||724.8||724.6||0
1652958860000|2022-05-19 11:14:20||724.2||724.2||724.2||724.2|0
1652958870000|2022-05-19 11:14:30|724.6|724|724.6|724|724.6|724|724.4|724|819
1652958880000|2022-05-19 11:14:40|724.8||724.6||724.8||724.6||942
1652958890000|2022-05-19 11:14:50|724.8||724.8||724.8||724.8||0
1652958910000|2022-05-19 11:15:10|724.6||724.6||724.6||724.6||0
1652958930000|2022-05-19 11:15:30|724.4||724.4||724.4||724.4||0
1652958940000|2022-05-19 11:15:40|724.6||724.6||724.6||724.6||0
1652958950000|2022-05-19 11:15:50|724.4||724.6||724.6||724.4||0
1652958960000|2022-05-19 11:16:00|||||||||346
1652958980000|2022-05-19 11:16:20||724.2||724||724.2||724|0
1652958990000|2022-05-19 11:16:30|||||||||100
1652959020000|2022-05-19 11:17:00||724.2||724.2||724.2||724.2|113
1652959040000|2022-05-19 11:17:20||724||724||724||724|0
1652959070000|2022-05-19 11:17:50|||||||||840
1652959080000|2022-05-19 11:18:00|724.4||724.6||724.6||724.4||0
1652959090000|2022-05-19 11:18:10||724.2||724.2||724.2||724|1059
1652959100000|2022-05-19 11:18:20|724.8|724.4|724.6|724.2|724.8|724.4|724.6|724.2|1070
1652959130000|2022-05-19 11:18:50|724.8|724.4|725|724.4|725|724.6|724.8|724.4|1221
1652959150000|2022-05-19 11:19:10|725.2|724.6|725.6|725|725.8|725|725.2|724.6|770
1652959160000|2022-05-19 11:19:20|725.8||725.6||725.8||725.4||0
1652959170000|2022-05-19 11:19:30|725.4|724.8|725.4|725|725.4|725|725.2|724.8|681
1652959180000|2022-05-19 11:19:40|725.6||725.6||725.6||725.6||179
1652959190000|2022-05-19 11:19:50|725.8|725.2|726.2|725.6|726.2|725.6|725.8|725.2|864
1652959200000|2022-05-19 11:20:00|726||726.2||726.2||725.8||205
1652959250000|2022-05-19 11:20:50||725.8||725.6||725.8||725.6|0
1652959260000|2022-05-19 11:21:00|726.6|725.8|726.6|726|726.6|726|726.6|725.8|226
1652959270000|2022-05-19 11:21:10||726.2||726||726.2||726|0
1652959290000|2022-05-19 11:21:30|726.8|726.2|727|726.4|727.2|726.4|726.8|726.2|152
1652959300000|2022-05-19 11:21:40|726.8|726.2|725.6|724.8|726.8|726.2|725.6|724.8|2192
1652959310000|2022-05-19 11:21:50|725.4|725|725.2|724.8|725.4|725|725.2|724.8|1682
1652959330000|2022-05-19 11:22:10|725.6|725|725.6|725.2|725.6|725.2|725.6|724.8|428
1652959390000|2022-05-19 11:23:10|726|725.4|726.2|725.4|726.2|725.6|726|725.4|93
1652959400000|2022-05-19 11:23:20|726||726.2||726.2||726||0
1652959410000|2022-05-19 11:23:30|726||726||726||726||0
1652959420000|2022-05-19 11:23:40||725.6||725.6||725.6||725.4|14
1652959430000|2022-05-19 11:23:50|726.2|725.8|726.2|725.6|726.2|726|726.2|725.6|129
1652959450000|2022-05-19 11:24:10|726||726||726.2||726||0
1652959460000|2022-05-19 11:24:20|726.2||726.2||726.2||726.2||0
1652959480000|2022-05-19 11:24:40|726.4|725.8|726.6|726|726.6|726|726.4|725.8|161
1652959520000|2022-05-19 11:25:20|726.4||726.4||726.4||726.4||0
1652959530000|2022-05-19 11:25:30|726.2|725.6|727|726.4|727|726.4|726.2|725.6|29
1652959540000|2022-05-19 11:25:40|726.8|726.2|726.8|726.4|726.8|726.4|726.8|726.2|0
1652959560000|2022-05-19 11:26:00|727|726.6|726.8|726.4|727|726.6|726.8|726.4|0
1652959570000|2022-05-19 11:26:10|727|726.6|727|726.2|727|726.6|726.8|726|0
1652959580000|2022-05-19 11:26:20|726.8|726|727|726.2|727|726.2|726.8|726|0
1652959590000|2022-05-19 11:26:30|726.8|726|726.8|726|727|726.2|726.8|726|0
1652959600000|2022-05-19 11:26:40|727|726.2|727|726.2|727|726.2|726.8|726|0
1652959610000|2022-05-19 11:26:50|726.8|726.4|727.6|726.8|727.6|726.8|726.8|726.2|116
1652959640000|2022-05-19 11:27:20|727.4|727|727.6|727.2|727.8|727.4|727.4|726.8|323
1652959650000|2022-05-19 11:27:30|727.8|727|727.6|727|727.8|727|727.6|727|0
1652959660000|2022-05-19 11:27:40|727.8|727.2|727.6|727|727.8|727.2|727.6|727|0
1652959670000|2022-05-19 11:27:50|727|727.2|726.8|726|727|727.2|726.4|725.8|104
1652959680000|2022-05-19 11:28:00|726.6|725.8|726.8|726|726.8|726|726.4|725.6|212
1652959690000|2022-05-19 11:28:10|727|725.8|726.4|725.6|727|725.8|726.4|725.6|0
1652959700000|2022-05-19 11:28:20|726.6|725.8|726.4|725.8|726.6|725.8|726.4|725.6|0
1652959710000|2022-05-19 11:28:30|726.2|725.6|726.6|725.8|726.6|725.8|726.2|725.6|0
1652959720000|2022-05-19 11:28:40|726.4|725.6|727|726.2|727|726.2|726.4|725.6|80
1652959730000|2022-05-19 11:28:50|727.2|726|727|726.2|727.2|726.4|727|726|156
1652959740000|2022-05-19 11:29:00|727.4|726.4|727|726.2|727.4|726.8|727|726.2|988
1652959750000|2022-05-19 11:29:10|727.2|726.4|727.2|726.4|727.2|726.4|727|726.2|0
1652959760000|2022-05-19 11:29:20|727|726.2|727.2|726.4|727.2|726.4|727|726.2|0
1652959770000|2022-05-19 11:29:30|727.6|727|727.6|727|727.6|727|727.6|727|236
1652959780000|2022-05-19 11:29:40|727.4|726.8|727.6|727|727.8|727|727.4|726.6|70
1652959790000|2022-05-19 11:29:50|727.4|726.8|727.6|727|727.6|727|727.4|726.8|0
1652959800000|2022-05-19 11:30:00|727.4|726.8|728.6|727.8|728.8|728|727.4|726.8|202
1652959810000|2022-05-19 11:30:10|728.4|727.6|728.4|727.6|728.4|727.6|728.4|727.6|0
1652959830000|2022-05-19 11:30:30|728.6|727.8|728.4|727.2|728.6|727.8|728.2|727.2|0
1652959840000|2022-05-19 11:30:40|728.6|727.4|728.6|727.6|728.6|727.6|728.4|727.4|0
1652959850000|2022-05-19 11:30:50|728.2|727.2|728.6|727.4|728.6|727.4|728.2|727.2|0
1652959860000|2022-05-19 11:31:00|728.4|727.2|728.4|727.2|728.4|727.4|728.2|727.2|0
1652959870000|2022-05-19 11:31:10|728|727.4|728|727|728|727.4|728|727|0
1652959880000|2022-05-19 11:31:20|728.6|727.6|728.4|727.2|728.6|727.6|728.4|727.2|0
1652959890000|2022-05-19 11:31:30|728.6|727.4|727.8|726.8|728.6|727.4|727.8|726.8|0
1652959900000|2022-05-19 11:31:40|728.2|727.2|728|727|728.2|727.2|727.8|726.8|0
1652959910000|2022-05-19 11:31:50|727.8||727.8||727.8||727.8||0
1652959920000|2022-05-19 11:32:00|727.6|726.8|727.8|727.2|727.8|727.2|727.6|726.8|0
1652959930000|2022-05-19 11:32:10|728.6|727|728.6|727.6|728.8|727.8|728.4|727|0
1652959940000|2022-05-19 11:32:20|728.4|727.4|728|727.2|728.6|727.6|728|727.2|0
1652959950000|2022-05-19 11:32:30|728.2|727.4|728|727|728.2|727.4|728|727|0
1652959960000|2022-05-19 11:32:40|728.2|726.8|727.8|726.8|728.2|727|727.6|726.8|0
1652959970000|2022-05-19 11:32:50|728|727|727.8|727|728|727|727.6|726.8|0
1652959980000|2022-05-19 11:33:00|728|726.8|728|727.2|728|727.2|727.8|726.8|0
1652959990000|2022-05-19 11:33:10|727.8|727|727.8|726.8|728|727|727.6|726.8|0
1652960000000|2022-05-19 11:33:20|728|727|728|727|728|727|728|727|0
1652960010000|2022-05-19 11:33:30|727.6|726.8|727.6|727|728|727|727.6|726.8|0
1652960020000|2022-05-19 11:33:40|727.4|726.8|727.6|726.8|727.8|727|727.4|726.8|0
1652960030000|2022-05-19 11:33:50|727.8|727|727.6|726.8|727.8|727|727.6|726.8|0
1652960040000|2022-05-19 11:34:00|727.8|727|727.8|727|727.8|727|727.4|726.8|0
1652960050000|2022-05-19 11:34:10|727.6|726.8|727.6|726.8|727.6|726.8|727.6|726.8|0
1652960060000|2022-05-19 11:34:20|727.8|727|727.8|727|727.8|727|727.8|727|0
1652960070000|2022-05-19 11:34:30|727.6|726.8|727.6|727|727.6|727|727.4|726.8|0
1652960080000|2022-05-19 11:34:40|727.4|726.8|727.2|726.2|727.4|726.8|727|726|5
1652960090000|2022-05-19 11:34:50|727|726|727.4|726.4|727.4|726.6|727|726|0
1652960100000|2022-05-19 11:35:00|727.2|726.6|727.2|726.4|727.2|726.6|727.2|726.4|0
1652960110000|2022-05-19 11:35:10|727.4|726.6|727.4|726.6|727.4|726.6|727.4|726.6|0
1652960120000|2022-05-19 11:35:20|727.2|726.2|727.4|726.6|727.4|726.6|727.2|726.2|0
1652960170000|2022-05-19 11:36:10|727.2|726.4|727.2|726.4|727.2|726.4|727.2|726.4|0
1652960180000|2022-05-19 11:36:20|727.4|726.6|727.2|726.4|727.4|726.6|727.2|726.4|0
1652960190000|2022-05-19 11:36:30|727.4|726.6|727.4|726.6|727.4|726.8|727.2|726.4|0
1652960210000|2022-05-19 11:36:50|727.2|726.4|727.2|726.4|727.2|726.4|727.2|726.4|0
1652960230000|2022-05-19 11:37:10|727|726.6|727.2|726.6|727.2|726.6|727|726.6|0
1652960250000|2022-05-19 11:37:30|727|726.4|727|726.4|727|726.4|727|726.4|0
1652960260000|2022-05-19 11:37:40|727.2|726.6|727.2|726.4|727.2|726.6|727.2|726.4|0
1652960270000|2022-05-19 11:37:50|726.8|726.2|727|726.4|727|726.4|726.8|726.2|212
1652960280000|2022-05-19 11:38:00|726.8|726.2|726.8|726.2|727|726.4|726.8|726.2|0
1652960290000|2022-05-19 11:38:10|727|726.4|727|726.4|727|726.4|727|726.4|0
1652960340000|2022-05-19 11:39:00|726.8|726.2|727|726.4|727|726.4|726.8|726.2|0
1652960360000|2022-05-19 11:39:20|726.8|726.2|726.2|725.2|726.8|726.2|726|725|0
1652960380000|2022-05-19 11:39:40|726|725|726|725.2|726|725.2|725.8|725|0
1652960390000|2022-05-19 11:39:50|725.8|725|725.8|725|726|725.2|725.8|725|0
1652960400000|2022-05-19 11:40:00|726|725.2|725.8|725|726|725.2|725.8|725|0
1652960410000|2022-05-19 11:40:10|726|725.2|726|725.4|726|725.4|725.8|725|0
1652960420000|2022-05-19 11:40:20||725.2||725.2||725.2||725.2|0
1652960430000|2022-05-19 11:40:30|725.8|725|725.8|725|725.8|725|725.8|725|0
1652960460000|2022-05-19 11:41:00||725.4||725.2||725.4||725.2|0
1652960480000|2022-05-19 11:41:20||725.4||725.4||725.4||725.4|0
1652960490000|2022-05-19 11:41:30||725.2||725.2||725.4||725.2|0
1652960520000|2022-05-19 11:42:00|||||||||103
1652960550000|2022-05-19 11:42:30|725.6|724.8|725.4|724.8|725.6|724.8|725.4|724.8|13
1652960560000|2022-05-19 11:42:40|725.2||725.4||725.4||725.2||0
1652960570000|2022-05-19 11:42:50|725.2|725|725.4|724.8|725.4|725|725.2|724.8|37
1652960580000|2022-05-19 11:43:00||725||724.8||725||724.8|340
1652960600000|2022-05-19 11:43:20|725.6|725|726|725.4|726|725.4|725.6|725|2560
1652960610000|2022-05-19 11:43:30|726.2|725.6|726.2|725.8|726.2|725.8|726.2|725.6|29
1652960630000|2022-05-19 11:43:50|726.6|726|727|726.4|727|726.4|726.6|725.8|1429
1652960640000|2022-05-19 11:44:00||726.6||726.4||726.6||726.4|0
1652960660000|2022-05-19 11:44:20||726.6||726.4||726.6||726.4|0
1652960670000|2022-05-19 11:44:30|||||||||254
1652960680000|2022-05-19 11:44:40||726.6||726.6||726.6||726.4|370
1652960730000|2022-05-19 11:45:30|726.8|726.8|726.6|725.8|726.8|726.8|726.4|725.8|2927
1652960740000|2022-05-19 11:45:40|726.4|725.6|726|725.4|726.6|725.8|726|725.4|892
1652960750000|2022-05-19 11:45:50|725.8||726||726||725.8||0
1652960760000|2022-05-19 11:46:00|725.8||726||726||725.8||0
1652960770000|2022-05-19 11:46:10|725.8||726||726||725.8||0
1652960780000|2022-05-19 11:46:20|725.8|725|725.6|724.8|725.8|725|725.4|724.8|0
1652960790000|2022-05-19 11:46:30|725.4||725.4||725.4||725.4||0
1652960810000|2022-05-19 11:46:50|725.2|724.4|725|724|725.2|724.4|724.8|724|390
1652960820000|2022-05-19 11:47:00|724.8|724.2|725.2|724.6|725.4|724.6|724.8|724.2|26164
1652960830000|2022-05-19 11:47:10|725|724.4|725|724.4|725.2|724.4|725|724.4|0
1652960850000|2022-05-19 11:47:30|||||||||26
1652960860000|2022-05-19 11:47:40|725.2||725||725.2||725||0
1652960870000|2022-05-19 11:47:50|||||||||24964
1652960890000|2022-05-19 11:48:10|724.8||725||725||724.8||0
1652960970000|2022-05-19 11:49:30|724.8||724.8||724.8||724.8||0
1652960980000|2022-05-19 11:49:40|724.6|724.2|724.4|724|724.6|724.2|724.4|724|528
1652961010000|2022-05-19 11:50:10|724.2|723.6|724|723.2|724.2|723.6|724|723.2|204
1652961020000|2022-05-19 11:50:20|723.8|723.4|723.8|723|723.8|723.4|723.8|723|0
1652961040000|2022-05-19 11:50:40||723.2||723||723.2||723|0
1652961050000|2022-05-19 11:50:50|724|723.2|725|724.4|725.2|724.6|724|723.2|5906
1652961140000|2022-05-19 11:52:20|724.8|724.6|724.4|723.6|724.8|724.6|724.2|723.6|864
1652961150000|2022-05-19 11:52:30|724.2||724.2||724.2||724.2||0
1652961170000|2022-05-19 11:52:50|||||||||200
1652961180000|2022-05-19 11:53:00|724|723.8|724.2|723.6|724.2|723.8|724|723.6|293
1652961200000|2022-05-19 11:53:20|724||724.2||724.2||724||0
1652961230000|2022-05-19 11:53:50|724||724||724||724||0
1652961240000|2022-05-19 11:54:00|724.2|723.8|724.2|723.6|724.2|723.8|723.8|723.6|1111
1652961260000|2022-05-19 11:54:20|724||724||724||724||0
1652961270000|2022-05-19 11:54:30|724.2||724||724.2||724||0
1652961280000|2022-05-19 11:54:40|724.2||724.2||724.2||724.2||0
1652961300000|2022-05-19 11:55:00|724.4|723.8|725|724.2|725|724.2|724.4|723.6|3458
1652961310000|2022-05-19 11:55:10|724.8||725||725||724.8||0
1652961320000|2022-05-19 11:55:20||724.4||724.4||724.4||724.4|0
1652961330000|2022-05-19 11:55:30||724.6||724.6||724.6||724.6|0
1652961340000|2022-05-19 11:55:40|725.4|724.8|725.4|724.8|725.4|724.8|725.4|724.8|0
1652961350000|2022-05-19 11:55:50|||||||||615
1652961380000|2022-05-19 11:56:20|725.2|725|725.8|725.2|725.8|725.2|725|724.4|4147
1652961390000|2022-05-19 11:56:30|726|725.4|726.4|725.8|726.4|725.8|726|725.4|1080
1652961410000|2022-05-19 11:56:50|||||||||954
1652961510000|2022-05-19 11:58:30|726.6|726|726.8|726.4|726.8|726.4|726.6|725.8|254
1652961540000|2022-05-19 11:59:00|727|726.6|728.2|727.6|728.2|727.6|727|726.4|830
1652961550000|2022-05-19 11:59:10|728||728.2||728.2||728||274
1652961570000|2022-05-19 11:59:30|728|727.4|727.4|726.8|728|727.4|727.2|726.6|3206
1652961580000|2022-05-19 11:59:40|727|726.4|726.6|725.8|727|726.4|726.6|725.8|145
1652961590000|2022-05-19 11:59:50||725.6||725.6||725.6||725.6|0
1652961610000|2022-05-19 12:00:10||725.8||725.8||726||725.8|0
1652961620000|2022-05-19 12:00:20|726.4|725.6|726.4|725.4|726.4|725.6|726.4|725.4|0
1652961630000|2022-05-19 12:00:30||725.6||725.8||725.8||725.6|0
1652961640000|2022-05-19 12:00:40|726.2||726.4||726.4||726.2||0
1652961690000|2022-05-19 12:01:30|726.6|726|726.6|726|726.8|726.4|726.6|725.8|2129
1652961700000|2022-05-19 12:01:40||726.2||726||726.2||726|687
1652961720000|2022-05-19 12:02:00|726.8|726.2|727.4|726.6|727.4|726.6|726.8|726|904
1652961730000|2022-05-19 12:02:10||726.8||726.8||727||726.8|0
1652961740000|2022-05-19 12:02:20|727.2|726.6|727.2|726.8|727.2|726.8|727.2|726.6|111
1652961750000|2022-05-19 12:02:30|727|726.6|726.6|725.8|727|726.6|726.2|725.2|2504
1652961760000|2022-05-19 12:02:40|726.4||726.4||726.4||726.4||0
1652961810000|2022-05-19 12:03:30|||||||||547
1652961820000|2022-05-19 12:03:40|||||||||130
1652961830000|2022-05-19 12:03:50||726||725.8||726||725.8|0
1652961840000|2022-05-19 12:04:00|726.2|725.6|725.6|724.8|726.2|725.6|725|724.2|3200
1652961850000|2022-05-19 12:04:10|725.4|724.6|725.2|724.6|725.4|724.6|725.2|724.6|154
1652961860000|2022-05-19 12:04:20|725|724.8|725.4|724.6|725.6|725|725|724.6|167
1652961870000|2022-05-19 12:04:30|725.6|724.8|724.6|723.8|725.6|724.8|724.6|723.8|1497
1652961880000|2022-05-19 12:04:40|724.8|724|724.8|724|724.8|724|724.6|724|173
1652961890000|2022-05-19 12:04:50||724.2||724.2||724.2||724.2|0
1652961900000|2022-05-19 12:05:00|725|724.4|725.2|724.6|725.2|724.8|725|724.4|1430
1652961910000|2022-05-19 12:05:10|725|724.4|725.6|724.8|725.6|725|725|724.4|568
1652961920000|2022-05-19 12:05:20|725.8|725|725.6|724.8|725.8|725|725.6|724.8|0
1652961940000|2022-05-19 12:05:40|725.4||725.4||725.4||725.2||0
1652961950000|2022-05-19 12:05:50|725.6||725.6||725.6||725.6||0
1652961960000|2022-05-19 12:06:00|725.8|725|725.8|725|725.8|725|725.6|724.8|0
1652961970000|2022-05-19 12:06:10|725.6|725.2|725.6|725|725.6|725.2|725.6|725|0
1652961980000|2022-05-19 12:06:20|725.8||725.6||725.8||725.6||0
1652961990000|2022-05-19 12:06:30||724.8||724.8||724.8||724.8|0
1652962000000|2022-05-19 12:06:40||725||725||725||724.8|0
1652962010000|2022-05-19 12:06:50|725.8|724.8|725.8|724.8|725.8|725|725.6|724.8|0
1652962020000|2022-05-19 12:07:00|725.6||725.6||725.6||725.6||0
1652962040000|2022-05-19 12:07:20|725.4||725.4||725.4||725.4||0
1652962060000|2022-05-19 12:07:40|725.2|724.4|724.8|724|725.2|724.4|724.8|724|600
1652962070000|2022-05-19 12:07:50|725|724.2|725|724.4|725|724.4|725|724.2|466
1652962080000|2022-05-19 12:08:00|725.2|724.6|725.2|724.6|725.2|724.6|725.2|724.6|238
1652962090000|2022-05-19 12:08:10||724.4||724.4||724.4||724.4|0
1652962100000|2022-05-19 12:08:20||724.6||724.4||724.6||724.4|0
1652962140000|2022-05-19 12:09:00|725.4|724.6|727|726|727|726|725.4|724.6|2761
1652962150000|2022-05-19 12:09:10|726.8|725.8|726.6|725.8|726.8|725.8|726.4|725.6|0
1652962170000|2022-05-19 12:09:30||726||726||726||725.8|0
1652962190000|2022-05-19 12:09:50|726.4|725.8|726.6|725.8|726.6|726|726.4|725.8|0
1652962200000|2022-05-19 12:10:00|726.8|726|727|726.2|727|726.4|726.8|726|1128
1652962210000|2022-05-19 12:10:10|726.8|726|726.8|726|726.8|726|726.8|725.8|0
1652962230000|2022-05-19 12:10:30|726.6|725.8|726.4|725.8|726.8|726|726.4|725.8|0
1652962240000|2022-05-19 12:10:40|726.2|725.4|726|725.4|726.4|725.4|726|725.4|169
1652962260000|2022-05-19 12:11:00|725.8||725.8||725.8||725.8||0
1652962270000|2022-05-19 12:11:10|725.6|725|725.8|725|725.8|725|725.6|725|244
1652962280000|2022-05-19 12:11:20|725.6|724.8|725.6|724.8|725.6|725|725.6|724.6|0
1652962290000|2022-05-19 12:11:30|725.8|725|725.8|724.8|725.8|725|725.6|724.8|0
1652962310000|2022-05-19 12:11:50|725.6|724.6|725.8|725|725.8|725|725.4|724.6|0
1652962320000|2022-05-19 12:12:00|725.6||725.6||725.6||725.6||0
1652962330000|2022-05-19 12:12:10|725.8|725.2|725.8|725|725.8|725.2|725.8|725|0
1652962340000|2022-05-19 12:12:20|725.6||725.8||725.8||725.6||0
1652962350000|2022-05-19 12:12:30||725.2||725||725.2||725|0
1652962400000|2022-05-19 12:13:20||725.2||725.2||725.2||725|0
1652962410000|2022-05-19 12:13:30||725||725.2||725.2||725|0
1652962420000|2022-05-19 12:13:40|725.6|725|724|723.2|725.6|725|724|723.2|3374
1652962430000|2022-05-19 12:13:50|723.8|723|722.8|722|723.8|723.2|722.6|721.8|288
1652962440000|2022-05-19 12:14:00||722.2||722.2||722.2||722.2|0
1652962450000|2022-05-19 12:14:10|723.2|722.4|723.8|723|723.8|723|723.2|722.4|452
1652962460000|2022-05-19 12:14:20|724.2|723.2|723.4|722.8|724.2|723.4|723.4|722.6|649
1652962480000|2022-05-19 12:14:40|723.2||723.4||723.4||723.2||0
1652962510000|2022-05-19 12:15:10|723.2|722.2|723.2|722.4|723.2|722.4|722.8|722.2|4
1652962520000|2022-05-19 12:15:20|723.4|722.6|722.2|721.2|723.4|722.6|722|721.2|512
1652962530000|2022-05-19 12:15:30|722.4|721.4|721.8|720.8|722.4|721.6|721.6|720.8|399
1652962540000|2022-05-19 12:15:40||721||721||721||721|661
1652962550000|2022-05-19 12:15:50|721.6|720.8|721.2|720.6|721.6|720.8|721.2|720.6|0
1652962560000|2022-05-19 12:16:00|721.4|720|720.4|719.8|721.4|720|720.4|719.4|33
1652962570000|2022-05-19 12:16:10|720.8|720|721|720.2|721|720.2|720.8|720|158
1652962580000|2022-05-19 12:16:20|720.8||721||721||720.8||0
1652962590000|2022-05-19 12:16:30|720.8||720.8||720.8||720.6||0
1652962600000|2022-05-19 12:16:40|720.6|719.6|720.4|719.4|720.6|719.6|720.4|719.4|0
1652962610000|2022-05-19 12:16:50|720.2||720.2||720.4||720.2||70
1652962620000|2022-05-19 12:17:00|720.4|719.6|720.4|719.6|720.4|719.8|720.4|719.6|1294
1652962630000|2022-05-19 12:17:10|720.2|719.8|720.6|720|720.6|720|720.2|719.8|666
1652962650000|2022-05-19 12:17:30|||||||||446
1652962680000|2022-05-19 12:18:00|||||||||321
1652962710000|2022-05-19 12:18:30|720.8|720.2|721|720.4|721|720.4|720.8|720.2|667
1652962740000|2022-05-19 12:19:00|||||||||280
1652962780000|2022-05-19 12:19:40||720||720||720||720|0
1652962790000|2022-05-19 12:19:50||720.2||720.2||720.2||720.2|0
1652962800000|2022-05-19 12:20:00||720||720||720||720|0
1652962810000|2022-05-19 12:20:10|720.8|720.2|721|720|721|720.2|720.8|720|0
1652962820000|2022-05-19 12:20:20||720.2||720||720.2||720|0
1652962830000|2022-05-19 12:20:30||720.2||720.2||720.2||720|466
1652962840000|2022-05-19 12:20:40||720||720.2||720.2||720|0
1652962850000|2022-05-19 12:20:50|721.4|720.4|721.4|720.8|721.4|720.8|721.4|720.4|625
1652962860000|2022-05-19 12:21:00||720.4||720.8||720.8||720.4|47
1652962880000|2022-05-19 12:21:20|721.2|720.2|720.2|719.4|721.2|720.2|720|719.4|1165
1652962890000|2022-05-19 12:21:30|720.4|719.6|720.2|719.4|720.4|719.6|720.2|719.4|0
1652962900000|2022-05-19 12:21:40|720|719.2|719.6|718.8|720.2|719.2|719.6|718.8|0
1652962910000|2022-05-19 12:21:50|719.4||719.2||719.4||719.2||0
1652962920000|2022-05-19 12:22:00|719|718|718.8|718|719|718.6|718.4|717.4|1130
1652962930000|2022-05-19 12:22:10|719|718.2|719.2|718.4|719.4|718.6|719|718.2|1569
1652962940000|2022-05-19 12:22:20|719||719||719||719||0
1652962960000|2022-05-19 12:22:40|718.8|718|719|718.2|719|718.2|718.6|718|409
1652962980000|2022-05-19 12:23:00|718.8|718|719|718.2|719|718.2|718.8|718|0
1652962990000|2022-05-19 12:23:10|718.8|718|718.6|718|718.8|718|718.6|718|0
1652963000000|2022-05-19 12:23:20|718.4||718.2||718.4||718.2||0
1652963010000|2022-05-19 12:23:30|718|717.4|718|717|718.2|717.4|718|717|7
1652963020000|2022-05-19 12:23:40|718.2|717.4|718|717.2|718.2|717.4|718|717.2|0
1652963040000|2022-05-19 12:24:00|717.8|717|717.6|716.8|718|717.2|717.6|716.8|666
1652963050000|2022-05-19 12:24:10|717.4|716.4|718|717.2|718|717.2|717.4|716.4|1157
1652963060000|2022-05-19 12:24:20|717.8|716.8|718|717|718|717|717.6|716.6|250
1652963070000|2022-05-19 12:24:30|717.8||718||718||717.8||0
1652963080000|2022-05-19 12:24:40|717.8||717.8||718||717.8||0
1652963090000|2022-05-19 12:24:50|718||717.8||718||717.8||0
1652963100000|2022-05-19 12:25:00|718|717.2|717.8|717.2|718|717.2|717.8|717.2|0
1652963130000|2022-05-19 12:25:30|||||||||200
1652963140000|2022-05-19 12:25:40|717.6||717.8||717.8||717.6||0
1652963160000|2022-05-19 12:26:00|717.6||717.8||717.8||717.6||71
1652963180000|2022-05-19 12:26:20|718|717.4|718.4|717.8|718.6|718|718|717.2|2417
1652963190000|2022-05-19 12:26:30|718.6|718|719.2|718.2|719.2|718.2|718.6|718|817
1652963200000|2022-05-19 12:26:40|719||718.6||719||718.6||0
1652963210000|2022-05-19 12:26:50|718.4||718.6||718.6||718.4||400
1652963220000|2022-05-19 12:27:00|718.4|717.6|718.4|717.6|718.4|717.6|718.4|717.6|453
1652963230000|2022-05-19 12:27:10||717.8||717.8||717.8||717.8|0
1652963240000|2022-05-19 12:27:20||717.6||717.6||717.6||717.6|0
1652963250000|2022-05-19 12:27:30|718.2|717.4|717.4|716.6|718.2|717.4|717.2|716.2|3715
1652963260000|2022-05-19 12:27:40||716.8||716.8||717||716.8|0
1652963270000|2022-05-19 12:27:50|717.2|716.6|717.2|716.4|717.2|716.6|717.2|716.4|0
1652963290000|2022-05-19 12:28:10|717.4|716.6|717.4|716.6|717.4|716.6|717.4|716.6|338
1652963320000|2022-05-19 12:28:40|717.2||717.4||717.4||717.2||0
1652963350000|2022-05-19 12:29:10|||||||||1
1652963370000|2022-05-19 12:29:30|717.2||717.2||717.2||717.2||0
1652963380000|2022-05-19 12:29:40|717.4||717.4||717.4||717.4||0
1652963390000|2022-05-19 12:29:50|717.2||717.2||717.2||717.2||0
1652963400000|2022-05-19 12:30:00|717.4|716.8|717.4|716.8|717.4|716.8|717.4|716.8|599
1652963430000|2022-05-19 12:30:30|717.2||717.2||717.2||717.2||0
1652963480000|2022-05-19 12:31:20|717|716.6|717|716.2|717.2|716.6|716.6|716|1103
1652963490000|2022-05-19 12:31:30|716.8|716|716.8|716|716.8|716|716.8|716|320
1652963520000|2022-05-19 12:32:00|716.6||716.4||716.8||716.4||527
1652963530000|2022-05-19 12:32:10|716.2|715.4|717.2|716.4|717.4|716.6|715.6|715|3315
1652963540000|2022-05-19 12:32:20|717|716.2|717.2|716.2|717.2|716.2|717|716.2|0
1652963550000|2022-05-19 12:32:30|717||716.8||717||716.8||0
1652963560000|2022-05-19 12:32:40|716.6||716.6||716.6||716.6||0
1652963570000|2022-05-19 12:32:50|||||||||348
1652963580000|2022-05-19 12:33:00|716.4|715.6|716.4|715.6|716.4|715.8|716.4|715.6|221
1652963590000|2022-05-19 12:33:10||715.8||715.6||715.8||715.6|70
1652963600000|2022-05-19 12:33:20|716.2|715.4|715.8|715.2|716.2|715.4|715.8|715|0
1652963630000|2022-05-19 12:33:50|715.6||715.8||715.8||715.6||0
1652963640000|2022-05-19 12:34:00|715.6|714.6|715.2|714.4|715.6|714.6|715.2|714.4|504
1652963650000|2022-05-19 12:34:10|715.4|714.6|715.4|714.6|715.6|714.6|715.4|714.6|0
1652963660000|2022-05-19 12:34:20|715.6|714.8|715.6|714.8|715.6|714.8|715.6|714.8|0
1652963690000|2022-05-19 12:34:50|715.8|715|715.8|714.8|715.8|715.2|715.6|714.8|407
1652963700000|2022-05-19 12:35:00|716|715|716|715.4|716|715.4|716|715|676
1652963710000|2022-05-19 12:35:10|715.8|715.2|715.4|714.8|716|715.2|715.4|714.8|0
1652963720000|2022-05-19 12:35:20||714.6||714.4||714.6||714.4|0
1652963730000|2022-05-19 12:35:30|715.2||715||715.4||714.8||9
1652963740000|2022-05-19 12:35:40|714.8|714|714.8|714|715|714|714.6|713.8|121
1652963750000|2022-05-19 12:35:50|714.6|713.8|714.6|713.8|714.6|713.8|714.6|713.8|71
1652963760000|2022-05-19 12:36:00|714.8|714|715.6|715|715.6|715|714.8|714|1319
1652963780000|2022-05-19 12:36:20|716|715.2|716|715.2|716|715.4|716|715|1008
1652963790000|2022-05-19 12:36:30||715.4||715.4||715.4||715.4|0
1652963820000|2022-05-19 12:37:00|716.4|715.6|716|715.4|717|716.4|716|715.4|156527
1652963830000|2022-05-19 12:37:10|715.8|715|715.6|715|715.8|715|715.6|715|33
1652963880000|2022-05-19 12:38:00|715.4|714.8|715.6|715|715.6|715|715.2|714.8|22609
1652963890000|2022-05-19 12:38:10|715.8|715.2|716.4|715.6|716.4|715.8|715.8|715|2227
1652963900000|2022-05-19 12:38:20|||||||||187
1652963910000|2022-05-19 12:38:30|716.2|715.4|716|715.4|716.2|715.4|715.8|715.4|3
1652963930000|2022-05-19 12:38:50|716.2||716||716.2||716||0
1652963950000|2022-05-19 12:39:10|715.8||715.8||715.8||715.8||0
1652963970000|2022-05-19 12:39:30|715.6|715.2|716.6|715.8|716.8|716|715.4|714.8|4364
1652963990000|2022-05-19 12:39:50|716|716|716.6|716|716.6|716|716|715.6|1071
1652964010000|2022-05-19 12:40:10|||||||||2623
1652964020000|2022-05-19 12:40:20|716.4|716.2|716.4|716|716.6|716.2|716.2|716|1464
1652964030000|2022-05-19 12:40:30|716.6||716.6||716.6||716.6||0
1652964040000|2022-05-19 12:40:40|||||||||70
1652964060000|2022-05-19 12:41:00|716.4|715.8|716.2|715.8|716.4|715.8|716.2|715.8|323
1652964070000|2022-05-19 12:41:10|716|715.6|716.2|715.8|716.2|715.8|716|715.6|3311
1652964080000|2022-05-19 12:41:20|716|715.6|716|715.6|716|715.6|716|715.4|1733
1652964090000|2022-05-19 12:41:30|716.2|715.8|716.2|715.6|716.2|715.8|716|715.6|2590
1652964100000|2022-05-19 12:41:40|716||716||716||716||425
1652964180000|2022-05-19 12:43:00|716.2|715.8|716.2|715.8|716.2|715.8|716.2|715.6|1518
1652964190000|2022-05-19 12:43:10|716.4|716|716.6|716.2|716.6|716.2|716.4|715.8|812
1652964200000|2022-05-19 12:43:20|716.4|716|716.2|715.6|716.4|716|716|715.6|401
1652964210000|2022-05-19 12:43:30|716||716||716||716||100
1652964230000|2022-05-19 12:43:50|716.2|715.8|717.6|716.8|717.8|717|716.2|715.2|12467
1652964240000|2022-05-19 12:44:00||717||717||717||717|0
1652964250000|2022-05-19 12:44:10|717.8|717.2|717.8|717.2|717.8|717.4|717.8|717|1770
1652964260000|2022-05-19 12:44:20||717||717.2||717.2||717|0
1652964280000|2022-05-19 12:44:40|||||||||26
1652964300000|2022-05-19 12:45:00|718|717.4|718.2|717.8|718.2|717.8|718|717.4|2564
1652964310000|2022-05-19 12:45:10||717.6||717.8||717.8||717.6|158
1652964320000|2022-05-19 12:45:20|718.6|718.2|718.6|718|719|718.2|718.6|718|144
1652964330000|2022-05-19 12:45:30||717.8||717.8||717.8||717.8|0
1652964340000|2022-05-19 12:45:40|718.4|717.6|716.8|716|718.4|717.6|716.8|716|2719
1652964350000|2022-05-19 12:45:50|716.6|715.8|716.2|715.6|716.6|715.8|716.2|715.6|0
1652964360000|2022-05-19 12:46:00|716||716.2||716.2||716||0
1652964370000|2022-05-19 12:46:10|716|715.2|716|715|716|715.2|715.6|714.8|560
1652964380000|2022-05-19 12:46:20|715.8||715.8||715.8||715.8||0
1652964390000|2022-05-19 12:46:30|715.6||715.6||715.6||715.6||0
1652964420000|2022-05-19 12:47:00|715.4||715.4||715.6||715.4||0
1652964430000|2022-05-19 12:47:10|715.6||715.6||715.6||715.6||222
1652964480000|2022-05-19 12:48:00|715.4|714.8|715.4|714.6|715.6|714.8|714.8|714|696
1652964490000|2022-05-19 12:48:10|715.2|714.4|714.6|713.8|715.2|714.4|714.6|713.6|0
1652964500000|2022-05-19 12:48:20|714.4|714|714.6|714|714.6|714|714.4|714|0
1652964510000|2022-05-19 12:48:30|714.8|714.2|714.8|714|714.8|714.4|714.8|714|182
1652964520000|2022-05-19 12:48:40|714.6||714.8||714.8||714.6||0
1652964540000|2022-05-19 12:49:00|||||||||466
1652964550000|2022-05-19 12:49:10|714.6||714.6||714.6||714.6||0
1652964580000|2022-05-19 12:49:40|714.4|713.8|714.2|713.2|714.4|713.8|714.2|713.2|201
1652964590000|2022-05-19 12:49:50|714|713.4|714|713.2|714.2|713.4|714|713|0
1652964620000|2022-05-19 12:50:20|713.8|713|713.8|713|714|713|713.8|713|0
1652964630000|2022-05-19 12:50:30||712.8||713||713||712.8|0
1652964640000|2022-05-19 12:50:40|714|713.2|714.2|713.4|714.2|713.8|714|713.2|1216
1652964660000|2022-05-19 12:51:00|||||||||1126
1652964700000|2022-05-19 12:51:40|714||714.2||714.2||714||336
1652964730000|2022-05-19 12:52:10||713.6||713.6||713.6||713.6|0
1652964740000|2022-05-19 12:52:20|714.4|713.8|714.6|713.8|714.8|714.2|714.4|713.8|1641
1652964760000|2022-05-19 12:52:40|714.4||714.6||714.6||714.4||0
1652964780000|2022-05-19 12:53:00|714.4||714.6||714.6||714.4||81
1652964790000|2022-05-19 12:53:10|714.4||714.4||714.4||714.4||0
1652964800000|2022-05-19 12:53:20|714.6||714.6||714.6||714.6||0
1652964840000|2022-05-19 12:54:00||714||714||714||714|0
1652964880000|2022-05-19 12:54:40|714.4|714.2|714.6|714|714.6|714.2|714.4|714|343
1652964890000|2022-05-19 12:54:50||714.2||714||714.2||714|0
1652964900000|2022-05-19 12:55:00||714.2||714||714.2||714|0
1652964910000|2022-05-19 12:55:10||714.2||714.2||714.2||714.2|0
1652964920000|2022-05-19 12:55:20||714||714||714||714|0
1652964930000|2022-05-19 12:55:30|714.4||714.4||714.4||714.4||0
1652965010000|2022-05-19 12:56:50|714.2|713.6|714|713.4|714.4|713.8|713.8|713.4|715
1652965020000|2022-05-19 12:57:00||713.6||713.6||713.6||713.6|0
1652965030000|2022-05-19 12:57:10|714.2|713.8|714.2|713.8|714.2|713.8|714.2|713.8|330
1652965060000|2022-05-19 12:57:40|||||||||137
1652965080000|2022-05-19 12:58:00|714.6|714|714.4|713.8|714.6|714|714.4|713.8|998
1652965090000|2022-05-19 12:58:10|714.6|714|714.6|714|714.6|714|714.6|713.8|0
1652965110000|2022-05-19 12:58:30|714.4|713.8|714.4|714|714.6|714|714|713.8|2268
1652965150000|2022-05-19 12:59:10|||||||||308
1652965170000|2022-05-19 12:59:30|714.2|713.8|714.2|714|714.2|714|714|713.8|146
1652965180000|2022-05-19 12:59:40|714|713.8|713.6|713|714|713.8|713.6|713|2056
1652965190000|2022-05-19 12:59:50|713.8|713.2|714.2|713.6|714.2|713.6|713.8|713|1444
1652965200000|2022-05-19 13:00:00|714|713.4|713.6|713|714|713.4|713.6|713|177
1652965210000|2022-05-19 13:00:10|713.8|713.2|713.8|713.2|713.8|713.2|713.6|713.2|520
1652965230000|2022-05-19 13:00:30|713.6||713.8||713.8||713.6||0
1652965240000|2022-05-19 13:00:40|713.6|712.8|712.8|712.2|713.6|712.8|712.8|712.2|948
1652965260000|2022-05-19 13:01:00|712.6|711.8|712.4|711.8|712.6|711.8|712.2|711.8|592
1652965270000|2022-05-19 13:01:10|712.2|711.6|712|711.2|712.2|711.6|712|711.2|0
1652965280000|2022-05-19 13:01:20|711.8|711|712|711.4|712|711.4|711.6|710.8|254
1652965290000|2022-05-19 13:01:30|712.2|711.6|712.8|712.4|713|712.4|712.2|711.6|5927
1652965300000|2022-05-19 13:01:40|713|712.6|713|712.4|713|712.6|713|712.4|880
1652965320000|2022-05-19 13:02:00|712.8|712.2|713|712.2|713|712.2|712.8|712.2|464
1652965330000|2022-05-19 13:02:10||712.4||712.4||712.4||712.4|1
1652965340000|2022-05-19 13:02:20|713.2|712.6|712.2|711.2|713.8|712.8|711.8|711|2982
1652965350000|2022-05-19 13:02:30|712||712||712||712||0
1652965360000|2022-05-19 13:02:40||711.4||711.2||711.4||711.2|0
1652965410000|2022-05-19 13:03:30|711.8|711|712.4|711.8|712.4|711.8|711.6|710.8|2751
1652965420000|2022-05-19 13:03:40|712.2|712|713.2|712.6|713.2|712.6|712|711.8|3050
1652965430000|2022-05-19 13:03:50|713.6|712.8|714.2|713.6|714.2|713.6|713.6|712.8|5903
1652965450000|2022-05-19 13:04:10|714||714.2||714.2||714||71
1652965460000|2022-05-19 13:04:20|714.4|713.8|714.4|713.8|714.4|713.8|714.4|713.8|447
1652965490000|2022-05-19 13:04:50|714.2|713.6|714.4|713.8|714.4|713.8|714|713.6|603
1652965560000|2022-05-19 13:06:00|714.6|714|714.6|714.2|714.6|714.2|714.6|714|1051
1652965570000|2022-05-19 13:06:10|||||||||200
1652965580000|2022-05-19 13:06:20|714.8|714.4|715.6|715|715.8|715|714.8|714.2|2852
1652965590000|2022-05-19 13:06:30|715.8||715.6||715.8||715.6||422
1652965610000|2022-05-19 13:06:50||715.2||715||715.2||715|796
1652965620000|2022-05-19 13:07:00|715.8|715.2|716.4|715.8|716.6|715.8|715.6|715.2|1053
1652965630000|2022-05-19 13:07:10|716.6|716|716.6|716|716.6|716|716.6|715.8|456
1652965660000|2022-05-19 13:07:40|716.4|715.8|715.6|715|716.4|715.8|715.4|715|2660
1652965690000|2022-05-19 13:08:10|||||||||50
1652965750000|2022-05-19 13:09:10|715.4|714.8|715.4|714.6|715.4|714.8|715|714.2|23222
1652965780000|2022-05-19 13:09:40|715.2||715.2||715.2||715.2||0
1652965800000|2022-05-19 13:10:00|||||||||327
1652965820000|2022-05-19 13:10:20|||||||||205
1652965830000|2022-05-19 13:10:30|715.4|714.8|715.6|715.2|715.6|715.2|715.2|714.8|1834
1652965840000|2022-05-19 13:10:40|716|715.4|715.4|714.8|716|715.4|715.4|714.8|1774
1652965850000|2022-05-19 13:10:50|715.6|715|715.6|714.8|715.6|715|715.6|714.8|0
1652965860000|2022-05-19 13:11:00|715.4|714.6|714.4|714|715.4|714.6|714.4|714|1181
1652965870000|2022-05-19 13:11:10|||||||||100
1652965920000|2022-05-19 13:12:00|714.8|714.2|714.6|714|714.8|714.4|714.6|714|559
1652965930000|2022-05-19 13:12:10||714.2||714.2||714.4||714.2|0
1652965950000|2022-05-19 13:12:30||714||714||714||714|39
1652965960000|2022-05-19 13:12:40||714.2||714.2||714.2||714.2|0
1652965970000|2022-05-19 13:12:50|||||||||100
1652966010000|2022-05-19 13:13:30|714.8|714.4|715|714.2|715|714.8|714.8|714.2|927
1652966020000|2022-05-19 13:13:40||714.4||714.4||714.4||714.4|0
1652966030000|2022-05-19 13:13:50|715.4|714.6|715.2|714.6|715.4|714.8|715.2|714.4|1580
1652966040000|2022-05-19 13:14:00||714.4||714.6||714.6||714.4|0
1652966050000|2022-05-19 13:14:10|||||||||367
1652966060000|2022-05-19 13:14:20|715.6|714.4|715.6|715|715.6|715|715.6|714.4|727
1652966070000|2022-05-19 13:14:30|715.4||715.4||715.4||715.4||0
1652966080000|2022-05-19 13:14:40|715.6|715.2|715.4|715|715.6|715.2|715.4|715|343
1652966090000|2022-05-19 13:14:50|715.2|714.6|715.4|714.6|715.4|714.6|715|714.4|2583
1652966100000|2022-05-19 13:15:00|715.2|714.4|715.2|714.4|715.4|714.4|715.2|714.4|0
1652966110000|2022-05-19 13:15:10|715|714.6|714.8|714.2|715|714.6|714.8|714.2|0
1652966120000|2022-05-19 13:15:20|715|714|715.6|715|715.6|715|714.6|713.8|3362
1652966140000|2022-05-19 13:15:40|715.4||715.6||715.6||715.4||0
1652966150000|2022-05-19 13:15:50||715.2||715.2||715.2||715.2|0
1652966170000|2022-05-19 13:16:10||715||715||715||715|0
1652966180000|2022-05-19 13:16:20|715.4|714.6|715|714.2|715.4|714.6|715|714.2|367
1652966220000|2022-05-19 13:17:00|714.8|714.4|715|714.2|715|714.4|714.8|714.2|10
1652966230000|2022-05-19 13:17:10|714.8|714.4|714.8|714.4|715|714.6|714.8|714.4|343
1652966240000|2022-05-19 13:17:20||714.2||714.2||714.2||714.2|0
1652966250000|2022-05-19 13:17:30||714.4||714.4||714.4||714.2|0
1652966270000|2022-05-19 13:17:50|715|714.6|715|714.4|715|714.6|715|714.4|326
1652966280000|2022-05-19 13:18:00|715.4|714.6|715.2|714.8|715.4|714.8|715.2|714.6|364
1652966290000|2022-05-19 13:18:10|715.4|715|715.4|714.8|715.4|715|715.4|714.8|1042
1652966300000|2022-05-19 13:18:20|715.6|715|715.8|715|716.2|715.4|715.6|715|442
1652966310000|2022-05-19 13:18:30|715.6|715.2|715.4|715.2|715.6|715.2|715.4|715.2|168
1652966330000|2022-05-19 13:18:50|715.2|714.8|715.2|714.8|715.2|715|715.2|714.8|747
1652966340000|2022-05-19 13:19:00|715|714.4|715.6|715.2|715.6|715.2|714.8|714.4|4243
1652966350000|2022-05-19 13:19:10|715.4|714.8|715.4|714.6|715.4|714.8|715.4|714.6|379
1652966360000|2022-05-19 13:19:20|715.2|714.8|715.6|715|715.6|715|715.2|714.6|460
1652966370000|2022-05-19 13:19:30|715.4|714.8|715.4|714.8|715.6|714.8|715.4|714.6|0
1652966380000|2022-05-19 13:19:40|715.2|714.6|714.8|714.2|715.2|714.6|714.6|713.8|117
1652966410000|2022-05-19 13:20:10||714||714||714.2||714|0
1652966420000|2022-05-19 13:20:20||714.2||714.2||714.2||714.2|0
1652966440000|2022-05-19 13:20:40||714.4||714.4||714.4||714.2|0
1652966460000|2022-05-19 13:21:00|715|714.6|715|714.4|715|714.6|715|714.4|288
1652966470000|2022-05-19 13:21:10||714.6||714.4||714.6||714.4|0
1652966480000|2022-05-19 13:21:20||714.6||714.4||714.6||714.4|0
1652966540000|2022-05-19 13:22:20|714.8|714.2|714.6|714.4|715|714.4|714.6|714.2|837
1652966560000|2022-05-19 13:22:40|714.4|713.8|713.4|712.8|714.4|714|713.4|712.8|800
1652966570000|2022-05-19 13:22:50|713.2|712.6|713.2|712.4|713.4|712.6|713.2|712.4|0
1652966580000|2022-05-19 13:23:00|713|712.6|713|712.4|713|712.6|712.6|712|864
1652966600000|2022-05-19 13:23:20|712.8|712.2|712.4|711.8|712.8|712.2|712.4|711.8|0
1652966610000|2022-05-19 13:23:30|712.2|711.6|712.2|711.4|712.2|711.6|712|711.2|0
1652966620000|2022-05-19 13:23:40|712|711.2|712|711.4|712.2|711.6|712|711.2|0
1652966630000|2022-05-19 13:23:50|711.8||712||712||711.8||0
1652966660000|2022-05-19 13:24:20|711.8||711.6||711.8||711.6||0
1652966680000|2022-05-19 13:24:40|711.4|710.8|711.4|711|711.6|711.4|711.2|710.6|2917
1652966690000|2022-05-19 13:24:50|711.2|710.6|711|710.6|711.2|710.6|711|710.6|193
1652966700000|2022-05-19 13:25:00|711.2|710.4|711.8|711.4|711.8|711.4|711|710.4|5277
1652966710000|2022-05-19 13:25:10|711.6|711.2|712|711.4|712|711.8|711.6|711.2|1934
1652966720000|2022-05-19 13:25:20|712.4|711.6|712.4|711.8|712.4|711.8|712.4|711.6|264
1652966730000|2022-05-19 13:25:30|||||||||19
1652966740000|2022-05-19 13:25:40|712.6|712|712.8|712.4|712.8|712.4|712.4|712|361
1652966750000|2022-05-19 13:25:50|713.2|712.6|713.2|712.4|713.2|712.6|713.2|712.4|259
1652966760000|2022-05-19 13:26:00|713||713||713||713||0
1652966770000|2022-05-19 13:26:10|||||||||6
1652966810000|2022-05-19 13:26:50|712.8||712.8||713||712.8||0
1652966830000|2022-05-19 13:27:10|712.6|712|714.4|713.8|714.4|713.8|712.4|712|7754
1652966840000|2022-05-19 13:27:20|714.6|714|714.6|714.2|714.6|714.2|714.6|714|349
1652966850000|2022-05-19 13:27:30|714.4|714.4|715.2|714.6|715.4|714.6|714.4|714.4|2611
1652966860000|2022-05-19 13:27:40|715|714.8|715.2|714.8|715.2|714.8|714.8|714.6|4816
1652966870000|2022-05-19 13:27:50|715.4|715|714.8|714.6|715.4|715.2|714.8|714.6|4001
1652966880000|2022-05-19 13:28:00|715||715||715.2||715||445
1652966890000|2022-05-19 13:28:10|714.8||714.8||714.8||714.8||146
1652966900000|2022-05-19 13:28:20|||||||||1112
1652966910000|2022-05-19 13:28:30|||||||||311
1652966950000|2022-05-19 13:29:10|||||||||75
1652966970000|2022-05-19 13:29:30|714.6|714.4|714.8|714.6|715|714.6|714.6|714.4|3892
1652966980000|2022-05-19 13:29:40|||||||||1320
1652966990000|2022-05-19 13:29:50|714.6|714.4|713.6|713|714.6|714.4|713.6|712.8|1104
1652967000000|2022-05-19 13:30:00|714|713.2|715.2|714.6|715.2|714.6|714|713.2|2918
1652967010000|2022-05-19 13:30:10||714.4||714.6||714.6||714.4|0
1652967020000|2022-05-19 13:30:20|715|714.8|715.8|715.2|715.8|715.4|715|714.8|1597
1652967030000|2022-05-19 13:30:30|715.6|714.6|715.4|714.8|715.8|715.2|714.8|714.6|2858
1652967040000|2022-05-19 13:30:40|715.2|714.6|714.8|714.4|715.2|714.8|714.8|714.4|1795
1652967050000|2022-05-19 13:30:50|715.2|714.6|715|714.4|715.2|714.6|715|714.4|339
1652967060000|2022-05-19 13:31:00||714.6||714.6||714.6||714.6|150
1652967070000|2022-05-19 13:31:10||714.4||714.6||714.6||714.4|100
1652967080000|2022-05-19 13:31:20|715.2|714.8|716.6|716|716.8|716.2|715.2|714.6|4347
1652967090000|2022-05-19 13:31:30|716.4|715.6|715.8|715.2|716.4|716|715.4|714.8|2722
1652967100000|2022-05-19 13:31:40|716|715.4|716.2|715.8|716.2|715.8|715.8|715.2|993
1652967110000|2022-05-19 13:31:50|716.6|716|717|716.6|717|716.6|716.4|716|2495
1652967120000|2022-05-19 13:32:00|717.2|716.4|716.8|716.2|717.2|716.8|716.6|716.2|775
1652967130000|2022-05-19 13:32:10|717.2|716.4|717.8|717.2|718|717.6|717.2|716.4|4674
1652967140000|2022-05-19 13:32:20|718|717.4|717.6|717.2|718|717.6|717.6|717.2|3452
1652967150000|2022-05-19 13:32:30|717.8|717.4|717.8|717.2|717.8|717.4|717.6|717.2|0
1652967160000|2022-05-19 13:32:40|717.6|717.4|718|717.6|718|717.6|717.6|717.4|3
1652967170000|2022-05-19 13:32:50|717.8|717.4|717.6|717|718|717.4|717.2|716.4|2185
1652967180000|2022-05-19 13:33:00|717.8|717.2|718.6|718|718.6|718|717.8|717.2|1298
1652967190000|2022-05-19 13:33:10|718.8|718.2|719.8|719.2|719.8|719.2|718.8|718.2|871
1652967200000|2022-05-19 13:33:20|719.6|719|719.4|719|719.6|719|719.4|719|0
1652967210000|2022-05-19 13:33:30||718.8||718.8||718.8||718.8|15
1652967220000|2022-05-19 13:33:40|719.6|719|719.8|719.4|720.2|719.6|719.6|719|1146
1652967230000|2022-05-19 13:33:50|720.2|719.6|720.4|720|720.8|720.2|720|719.6|1499
1652967240000|2022-05-19 13:34:00|720.2|719.8|720.2|719.6|720.4|720.2|720.2|719.6|2300
1652967250000|2022-05-19 13:34:10|720|719.8|720.2|719.8|720.2|719.8|720|719.6|0
1652967260000|2022-05-19 13:34:20|720|719.6|719.8|719.4|720.2|719.6|719.8|719.4|723
1652967270000|2022-05-19 13:34:30||719.6||719.4||719.6||719.4|74
1652967290000|2022-05-19 13:34:50|720.2|719.6|720.4|720.2|720.4|720.2|720.2|719.4|2289
1652967300000|2022-05-19 13:35:00|720.6|720.4|721.2|720.6|721.6|721|720.6|720|3128
1652967310000|2022-05-19 13:35:10|721|720.2|720|719.4|721.2|720.2|719.8|719.4|4169
1652967320000|2022-05-19 13:35:20|720.2|719.6|720.8|720.4|720.8|720.4|720.2|719.6|1486
1652967330000|2022-05-19 13:35:30|721.4|720.6|720.8|720.2|721.4|721|720.8|720.2|3657
1652967340000|2022-05-19 13:35:40|720.6|720.4|720.2|719.4|720.6|720.4|720|719.4|2820
1652967350000|2022-05-19 13:35:50|720.4|719.6|720.4|719.8|720.4|719.8|720.2|719.4|240
1652967360000|2022-05-19 13:36:00|720.2|720|720.6|720|720.8|720.4|720.2|720|1396
1652967370000|2022-05-19 13:36:10|720.8|720.2|720.6|720|720.8|720.2|720.6|720|0
1652967380000|2022-05-19 13:36:20|720.4|719.6|720|719.6|720.4|720|720|719.6|839
1652967390000|2022-05-19 13:36:30|719.8|719.4|720.2|719.8|720.2|719.8|719.6|719.2|1590
1652967400000|2022-05-19 13:36:40|720|719.6|719.8|719.2|720|719.6|719.8|719.2|172
1652967410000|2022-05-19 13:36:50||719.4||719.2||719.4||719.2|0
1652967430000|2022-05-19 13:37:10|720|719.4|720|719.8|720|719.8|719.8|719.4|1169
1652967440000|2022-05-19 13:37:20|720.4|720|720.4|720.2|720.4|720.2|720.4|720|591
1652967450000|2022-05-19 13:37:30|720.6|720.4|720.6|720.2|720.6|720.4|720.6|720.2|995
1652967460000|2022-05-19 13:37:40|||||||||104
1652967490000|2022-05-19 13:38:10|720.8|720.4|720.8|720.2|720.8|720.4|720.8|720.2|698
1652967500000|2022-05-19 13:38:20|721|720.4|723.4|722.8|724.4|723.8|721|720.2|46243
1652967510000|2022-05-19 13:38:30|723.6||723.2||723.6||723.2||574
1652967520000|2022-05-19 13:38:40|723|722.4|722.4|722|723.2|722.8|722.2|721.8|28974
1652967530000|2022-05-19 13:38:50|722.2|721.4|721.2|720.6|722.2|721.8|719.6|719|9396
1652967540000|2022-05-19 13:39:00|721|720|723.2|722.8|723.2|722.8|720.2|719.8|11324
1652967550000|2022-05-19 13:39:10|723|722.6|722.8|722.2|723|722.6|722.6|721.8|16080
1652967560000|2022-05-19 13:39:20|723.2|722.4|723.2|722.6|723.2|722.8|723.2|722.4|1531
1652967570000|2022-05-19 13:39:30||722.8||722.6||722.8||722.6|0
1652967580000|2022-05-19 13:39:40|723|722.8|724.2|723.8|724.2|723.8|723|722.8|5895
1652967590000|2022-05-19 13:39:50|724|723.4|724|723.2|724|723.4|724|723.2|217
1652967600000|2022-05-19 13:40:00|723.8|723.4|724.8|724|724.8|724|723.8|723.4|1716
1652967610000|2022-05-19 13:40:10|724.6|723.8|724.4|723.6|724.6|724|724.2|723.6|3701
1652967620000|2022-05-19 13:40:20|724.2|723.8|724.2|723.6|724.4|723.8|724.2|723.6|0
1652967630000|2022-05-19 13:40:30|724|723.8|724.2|723.6|724.2|723.8|724|723.6|0
1652967640000|2022-05-19 13:40:40|724|723.8|724.2|723.8|724.6|724|723.8|723.6|14740
1652967660000|2022-05-19 13:41:00|724|723.4|723.4|722.6|724|723.8|723.4|722.6|3759
1652967670000|2022-05-19 13:41:10|723.6|722.8|724.2|723.4|724.2|723.4|723.4|722.6|3162
1652967680000|2022-05-19 13:41:20|724|723.6|723.2|722.4|724|723.8|723.2|722.4|484
1652967690000|2022-05-19 13:41:30|723|722.2|723|722.2|723.2|722.4|722.8|722.2|0
1652967700000|2022-05-19 13:41:40|722.8|722|722.8|722|723|722.2|722.8|722|0
1652967710000|2022-05-19 13:41:50||722.2||722.2||722.2||722|0
1652967720000|2022-05-19 13:42:00|723|722.4|723.6|723.2|724.2|723.4|723|722.4|4329
1652967730000|2022-05-19 13:42:10|724|723.4|723.8|723.2|724|723.4|723.8|723.2|149
1652967760000|2022-05-19 13:42:40|723.6|723|723|722.2|723.6|723|722.6|722|779
1652967770000|2022-05-19 13:42:50|722.8|722|722.8|722|722.8|722|722.6|722|0
1652967780000|2022-05-19 13:43:00|722.6|722.2|722.6|722|722.6|722.2|722.6|722|0
1652967790000|2022-05-19 13:43:10|722.4|722.2|724.6|723.8|724.8|724|722.2|722.2|6447
1652967800000|2022-05-19 13:43:20|724.4|724|724.6|724|724.6|724|724.4|723.8|0
1652967810000|2022-05-19 13:43:30|724.4|723.8|724|723.2|724.4|723.8|724|723.2|695
1652967820000|2022-05-19 13:43:40|723.8|723|723.6|722.8|724|723.2|723.6|722.8|11
1652967830000|2022-05-19 13:43:50|723.4|722.6|723|722.4|723.6|722.6|722.8|722.2|308
1652967840000|2022-05-19 13:44:00|722.8||723||723||722.8||0
1652967850000|2022-05-19 13:44:10|723.2|722.6|723.2|722.8|723.2|722.8|723.2|722.6|793
1652967860000|2022-05-19 13:44:20|723|722.6|723|722.4|723|722.8|723|722.4|3
1652967870000|2022-05-19 13:44:30|723.2|722.6|721.2|720.6|723.2|722.6|721.2|720.6|1759
1652967880000|2022-05-19 13:44:40|721|720.4|720.8|720.4|721|720.6|720.8|720.4|200
1652967890000|2022-05-19 13:44:50|720.6|720|720.4|719.6|720.8|720|720|719.2|3087
1652967900000|2022-05-19 13:45:00|720.2|719.4|721|720.6|721.2|720.8|720|719.4|8476
1652967910000|2022-05-19 13:45:10|720.8|720.2|720.6|720.2|720.8|720.4|720.6|720|175
1652967920000|2022-05-19 13:45:20|720.4|720|720.2|720|720.4|720|720.2|720|252
1652967930000|2022-05-19 13:45:30|720|719.6|720.4|719.8|720.4|720|720|719.4|1824
1652967940000|2022-05-19 13:45:40|720.8|720.2|720.8|720.2|720.8|720.4|720.4|719.8|1508
1652967950000|2022-05-19 13:45:50|720.6|720|721.6|721|721.8|721.2|720.2|719.6|42236
1652967960000|2022-05-19 13:46:00|721.4|720.8|720.2|719.6|721.4|720.8|720|719.4|18350
1652967970000|2022-05-19 13:46:10|720|719.2|720.6|720|720.6|720.2|719.8|719|4809
1652967980000|2022-05-19 13:46:20|720.8|720.2|720.2|719.4|721|720.4|720|719.2|2944
1652967990000|2022-05-19 13:46:30|720.4|719.6|720.4|719.8|720.4|719.8|720.4|719.6|74
1652968000000|2022-05-19 13:46:40|720.2|719.4|719.8|719|720.2|719.4|719.8|719|189
1652968010000|2022-05-19 13:46:50|719.6|718.8|720.6|720.2|721|720.4|718|717.4|29894
1652968020000|2022-05-19 13:47:00|721.2|720.4|721|720.4|721.8|721.2|720.8|720.2|2915
1652968030000|2022-05-19 13:47:10|720.8|720.2|720.6|720.2|721|720.4|720.2|719.6|22605
1652968040000|2022-05-19 13:47:20|720.8||720.6||720.8||720.4||508
1652968050000|2022-05-19 13:47:30|720.4|720|719.4|718.6|720.4|720|719.4|718.6|10256
1652968060000|2022-05-19 13:47:40|719.2|718.8|719.2|718.8|719.2|719|719.2|718.8|0
1652968080000|2022-05-19 13:48:00|719|718.4|717.8|717|719|718.4|717.8|717|513
1652968090000|2022-05-19 13:48:10|718.2|717.2|718.2|717.6|718.2|718|717.8|717.2|4495
1652968100000|2022-05-19 13:48:20|718.4|717.8|718.8|718.4|718.8|718.4|718.4|717.8|1149
1652968110000|2022-05-19 13:48:30|718.6||718.8||718.8||718.6||318
1652968120000|2022-05-19 13:48:40|719.2|718.6|719.4|719|720.2|719.6|719.2|718.6|2025
1652968130000|2022-05-19 13:48:50|719.8|719.2|719.4|719|719.8|719.4|719.4|719|247
1652968150000|2022-05-19 13:49:10|719.2|718.8|719.4|719|719.4|719.2|719|718.8|8628
1652968160000|2022-05-19 13:49:20|719.6|718.8|720.6|720|720.6|720|719.6|718.8|1724
1652968170000|2022-05-19 13:49:30|720.8|720.2|720.6|720|720.8|720.2|720.6|720|0
1652968180000|2022-05-19 13:49:40|720.4|719.4|720.4|719.8|720.6|719.8|720|719.4|548
1652968190000|2022-05-19 13:49:50||720||720||720||719.8|0
1652968200000|2022-05-19 13:50:00|720.6|720.2|720.8|720|721.2|720.4|720.6|719.8|3786
1652968210000|2022-05-19 13:50:10|721|720.2|720.2|719.8|721|720.4|720.2|719.8|224
1652968220000|2022-05-19 13:50:20|720|719.4|720.4|719.6|720.6|720.2|719.8|718.8|1231
1652968230000|2022-05-19 13:50:30|720.2|719.8|720.8|720.2|720.8|720.4|720.2|719.6|1891
1652968240000|2022-05-19 13:50:40|720.6||720.6||720.8||720.6||0
1652968250000|2022-05-19 13:50:50|720.8|720.4|721.2|720.4|721.2|720.8|720.6|720.2|1245
1652968260000|2022-05-19 13:51:00|721|720.6|720.2|719.6|721|720.8|720.2|719.6|1542
1652968270000|2022-05-19 13:51:10|720.4|719.8|720.2|719.6|720.4|719.8|720|719.6|1390
1652968280000|2022-05-19 13:51:20|720|719.8|720.6|720|720.6|720.2|720|719.6|1545
1652968290000|2022-05-19 13:51:30|720.4|719.8|720.4|719.8|720.6|720|720.4|719.8|0
1652968300000|2022-05-19 13:51:40|720.2|720|719.8|719.4|720.2|720|719.8|719.4|1596
1652968310000|2022-05-19 13:51:50|720|719.2|720.2|719.8|721|720.6|720|719.2|5672
1652968320000|2022-05-19 13:52:00|720.4|720|721.2|720.6|721.2|720.6|720.4|720|2849
1652968330000|2022-05-19 13:52:10|721|720.4|721|720.4|721.2|720.6|720.8|720.4|70
1652968340000|2022-05-19 13:52:20|720.8|720.2|720.6|720|720.8|720.2|720.4|720|564
1652968350000|2022-05-19 13:52:30|720.4|719.6|720.2|719.8|720.4|719.8|720|719.4|567
1652968360000|2022-05-19 13:52:40|720.4|719.6|720.6|720.2|720.6|720.2|720.4|719.6|1016
1652968370000|2022-05-19 13:52:50|720.4|719.8|720|719.6|720.4|719.8|720|719.6|0
1652968380000|2022-05-19 13:53:00|720.4|719.8|720.4|719.8|720.4|720|720.2|719.8|229
1652968390000|2022-05-19 13:53:10|720.6|720|720.6|720|720.6|720.4|720.6|719.8|765
1652968400000|2022-05-19 13:53:20|720.4|719.8|720.2|719.8|720.6|720|720.2|719.8|0
1652968410000|2022-05-19 13:53:30|720.4|720|720.4|719.8|720.4|720|720.4|719.8|0
1652968420000|2022-05-19 13:53:40|720.2||720||720.2||720||190
1652968430000|2022-05-19 13:53:50|719.8|719.2|719.4|719|719.8|719.4|719.4|719|3
1652968440000|2022-05-19 13:54:00||719.2||719||719.2||719|0
1652968450000|2022-05-19 13:54:10|719.6|718.8|719.8|719.2|719.8|719.4|719.4|718.8|3735
1652968460000|2022-05-19 13:54:20|720|719.4|720.4|719.8|720.8|720.2|720|719.4|810
1652968470000|2022-05-19 13:54:30|720.6|720|721.4|721|721.8|721.4|720.4|720|3336
1652968480000|2022-05-19 13:54:40|721.2|720.8|720.8|720.6|721.2|720.8|720.8|720.6|1114
1652968490000|2022-05-19 13:54:50|721|720.4|720|719.6|721|720.4|719.8|719.2|1786
1652968500000|2022-05-19 13:55:00|720.2|719.8|720.6|720.2|720.6|720.2|720.2|719.8|503
1652968510000|2022-05-19 13:55:10|720.4|719.8|720.2|720|720.4|720|720.2|719.8|518
1652968520000|2022-05-19 13:55:20|720.4|720.2|720.8|720.2|721|720.4|720.4|720|647
1652968530000|2022-05-19 13:55:30|720.6|720|720.4|720|720.6|720|720.4|720|234
1652968550000|2022-05-19 13:55:50|720.6|720.2|721.4|721|721.4|721.2|720.6|720.2|870
1652968560000|2022-05-19 13:56:00|721.6|721.2|722|721.4|722|721.6|721.4|721|3058
1652968570000|2022-05-19 13:56:10|721.8|721.2|721.6|721|722|721.2|721.6|721|580
1652968580000|2022-05-19 13:56:20|721.4|721.2|721.8|721.4|721.8|721.6|721.2|721.2|1123
1652968590000|2022-05-19 13:56:30|722|721.6|722.4|722|722.4|722|722|721.6|694
1652968600000|2022-05-19 13:56:40|722.2|722.2|723|722.6|723.2|722.6|722.2|722|1372
1652968610000|2022-05-19 13:56:50|723.2|722.8|723.8|723.4|723.8|723.6|723|722.8|2649
1652968620000|2022-05-19 13:57:00|724.4|723.6|724|723.6|724.6|724|724|723.6|689
1652968630000|2022-05-19 13:57:10|723.8|723.4|724|723.6|724|723.6|723.8|723.4|599
1652968640000|2022-05-19 13:57:20|724.4|723.2|724.8|724.4|724.8|724.6|724.4|723.2|1985
1652968650000|2022-05-19 13:57:30|724.6||724.6||724.6||724.6||0
1652968660000|2022-05-19 13:57:40|724.4|724|724.4|724|724.6|724|724.2|723.8|874
1652968670000|2022-05-19 13:57:50|724.6|724.2|725.4|724.6|725.6|725|724.6|724.2|2853
1652968680000|2022-05-19 13:58:00|725.2||725.2||725.2||725.2||0
1652968690000|2022-05-19 13:58:10|725.4|724.8|726|725.2|726.2|725.2|725.4|724.8|825
1652968700000|2022-05-19 13:58:20|||||||||652
1652968710000|2022-05-19 13:58:30|725.6||726||726.2||725.4||1111
1652968730000|2022-05-19 13:58:50|725.8||725.6||725.8||725.6||0
1652968740000|2022-05-19 13:59:00|725.8|725.4|726.6|726|727.6|726.2|725.8|725.4|4517
1652968750000|2022-05-19 13:59:10|726.4|725.8|726.6|726|726.6|726|726.4|725.8|69
1652968770000|2022-05-19 13:59:30|726.4|725.8|725.6|725.2|726.4|726|725.6|725.2|980
1652968780000|2022-05-19 13:59:40|725.4|724.8|725.2|724.2|725.6|725|725.2|724.2|419
1652968790000|2022-05-19 13:59:50|725|724|724.6|724|725|724.2|724.6|724|372
1652968800000|2022-05-19 14:00:00|724.8|724.2|725.2|724.4|725.2|724.4|724.8|724|738
1652968820000|2022-05-19 14:00:20|725.4|724.6|726.8|725.8|726.8|725.8|725.4|724.6|5960
1652968830000|2022-05-19 14:00:30|726.6|726|727.4|726.4|727.4|726.4|726.6|725.8|1248
1652968890000|2022-05-19 14:01:30|728|726.6|728|727.4|728.4|727.6|728|726.6|3428
1652968900000|2022-05-19 14:01:40|728.2|727.6|728.4|727.6|728.4|727.8|728.2|727.6|202
1652968920000|2022-05-19 14:02:00|728.6|727.8|728.6|728.2|728.6|728.2|728|727.4|3278
1652968930000|2022-05-19 14:02:10|728.8|728|728.2|727.8|729.2|729|728.2|727.6|3448
1652968940000|2022-05-19 14:02:20|728|727.6|729.2|728.8|729.2|729|727.8|727.4|5036
1652968950000|2022-05-19 14:02:30||728.6||728.8||729||728.6|386
1652968960000|2022-05-19 14:02:40|729|728.6|728.8|728.2|729|728.6|728.8|728.2|581
1652968970000|2022-05-19 14:02:50|729|728.4|730.6|729.8|730.6|730|729|728.4|1696
1652968980000|2022-05-19 14:03:00||730||729.8||730||729.8|0
1652968990000|2022-05-19 14:03:10|730.4||730.6||730.6||730.2||0
1652969000000|2022-05-19 14:03:20|730.4|729.4|730.2|729.6|730.4|729.6|729.6|729.2|3459
1652969010000|2022-05-19 14:03:30|730.4|729.8|730.6|730|730.6|730.2|730.4|729.8|698
1652969020000|2022-05-19 14:03:40|730.8|730.2|731.4|730.8|731.4|730.8|730.6|730|1543
1652969030000|2022-05-19 14:03:50|731.2|731|730.8|730|731.2|731|730.2|729.6|1266
1652969040000|2022-05-19 14:04:00||730.2||730.2||730.2||730.2|0
1652969050000|2022-05-19 14:04:10|731|730.6|731.6|731|732.2|731.6|731|730.2|3105
1652969060000|2022-05-19 14:04:20|731.4|730.6|732|731.2|732|731.2|730.4|730.2|3237
1652969070000|2022-05-19 14:04:30|731.8|731.4|731.6|731|732.2|731.4|731.4|731|0
1652969080000|2022-05-19 14:04:40|731.4|730.8|730.6|729.8|731.6|730.8|730.4|729.8|2266
1652969090000|2022-05-19 14:04:50|730.4|729.6|731|730.6|731|730.8|730.2|729.4|1165
1652969100000|2022-05-19 14:05:00|731.8|730.8|731|730.6|731.8|731|731|730.6|77
1652969110000|2022-05-19 14:05:10|730.8|730.8|731.2|730.4|731.4|730.8|730.6|730.2|6676
1652969120000|2022-05-19 14:05:20|731.4|730.6|731.2|730.4|731.6|731|730.8|730.2|582
1652969130000|2022-05-19 14:05:30|731.4|730.6|731.2|730.8|731.4|730.8|731.2|730.4|0
1652969140000|2022-05-19 14:05:40|731.4|731|731|730.4|731.6|731.2|731|730.4|1153
1652969160000|2022-05-19 14:06:00|730.8|730.6|730.8|730.2|732.6|731.8|730.8|730|6382
1652969170000|2022-05-19 14:06:10|731|730.4|731|730.4|731|730.4|731|730.2|0
1652969180000|2022-05-19 14:06:20|730.8|730.2|730.6|730.2|731|730.2|730.6|730|0
1652969190000|2022-05-19 14:06:30|730.4|730|730.6|729.8|730.8|730.2|730.2|729.4|5441
1652969200000|2022-05-19 14:06:40|730.4|730|729.8|729.2|730.6|730|729.8|729.2|0
1652969210000|2022-05-19 14:06:50|730|729.4|729.8|729.2|730|729.4|729.8|729.2|0
1652969220000|2022-05-19 14:07:00|730|729.4|730|729.4|730|729.6|730|729.4|849
1652969230000|2022-05-19 14:07:10|730.2|729.6|731.4|731|731.4|731|730.2|729.6|3780
1652969240000|2022-05-19 14:07:20|731.8|731.2|731.6|731.2|731.8|731.2|731.6|731.2|53
1652969250000|2022-05-19 14:07:30|731.4|731|731.6|730.8|731.6|731|731.2|730.8|365
1652969270000|2022-05-19 14:07:50|731.4|731|731.6|730.8|731.6|731|731.4|730.8|0
1652969280000|2022-05-19 14:08:00|731.8|731|731.8|731.2|731.8|731.4|731.8|731|136
1652969290000|2022-05-19 14:08:10||731.4||731.2||731.4||731.2|0
1652969300000|2022-05-19 14:08:20|731.6||731.6||731.8||731.6||0
1652969310000|2022-05-19 14:08:30|731.8|731.4|732.6|732|732.6|732.2|731.8|731.4|1903
1652969320000|2022-05-19 14:08:40|732.4|731.8|732.4|732|732.6|732|732.4|731.8|0
1652969330000|2022-05-19 14:08:50|732.2|731.8|731.8|731.4|732.2|731.8|731.6|731|779
1652969340000|2022-05-19 14:09:00|732|731.6|731.6|730.8|732|731.6|731.4|730.8|764
1652969350000|2022-05-19 14:09:10|731.4|731|731.4|730.8|732.4|731.8|731.4|730.8|3115
1652969360000|2022-05-19 14:09:20|731.6|731|731.8|731.4|732|731.4|731.4|730.8|635
1652969370000|2022-05-19 14:09:30|731.6|731|731.4|731|731.8|731|731.4|730.8|549
1652969380000|2022-05-19 14:09:40|731.2|730.8|730.2|729.8|731.2|730.8|730|729.4|1543
1652969390000|2022-05-19 14:09:50|730.4|729.6|730.8|730.2|730.8|730.2|730.4|729.6|1018
1652969400000|2022-05-19 14:10:00|730.6||730.6||730.8||730.6||34
1652969410000|2022-05-19 14:10:10|730.8|730.4|732|731.6|732|731.6|730.8|730.4|1417
1652969420000|2022-05-19 14:10:20|731.8|731.2|731.6|731|732|731.6|731|730.4|1233
1652969430000|2022-05-19 14:10:30|731.8|731.2|732|731.4|732|731.6|731.6|731|0
1652969440000|2022-05-19 14:10:40|731.8|731.2|731.6|731.2|731.8|731.4|731.6|731.2|0
1652969450000|2022-05-19 14:10:50|731.4|731.4|732|731.6|732|731.6|731.4|731.2|728
1652969460000|2022-05-19 14:11:00|731.8|731.8|733.2|732.8|733.4|732.8|731.8|731.6|2035
1652969470000|2022-05-19 14:11:10|733.4|733|733|732.6|733.4|733|733|732.6|1042
1652969480000|2022-05-19 14:11:20|732.8|732.2|733|732.6|733|732.6|732.6|732.2|764
1652969490000|2022-05-19 14:11:30|733.2|732.8|733.4|733|733.6|733|733.2|732.8|1218
1652969500000|2022-05-19 14:11:40|733.6|732.6|733.2|732.6|733.6|732.6|733|732.4|1146
1652969510000|2022-05-19 14:11:50|733|732.8|733.4|732.8|733.4|732.8|733|732.8|607
1652969520000|2022-05-19 14:12:00|733.2|732.6|732|731.8|733.2|732.6|732|731.6|1264
1652969530000|2022-05-19 14:12:10|731.8|731.2|732|731.4|732|731.6|731.8|731|393
1652969540000|2022-05-19 14:12:20|731.8|731.6|732|731.4|732|731.6|731.8|731.4|0
1652969550000|2022-05-19 14:12:30|731.8|731.2|732|731.4|732|731.6|731.8|731.2|135
1652969560000|2022-05-19 14:12:40|731.8|731.2|732.8|732.4|732.8|732.4|731.6|731.2|3038
1652969570000|2022-05-19 14:12:50|733|732.6|733.6|733.2|733.6|733.2|732.8|732.6|1980
1652969580000|2022-05-19 14:13:00|733.4|733|733.4|732.8|734.2|733.6|733.2|732.8|1467
1652969590000|2022-05-19 14:13:10|733.2|732.6|733|732.4|733.2|732.8|732.4|732|1044
1652969600000|2022-05-19 14:13:20|732.8|732.2|732.6|732|732.8|732.2|732.6|732|122
1652969610000|2022-05-19 14:13:30|732.4|731.8|730.6|730|732.6|731.8|730.4|729.8|1225
1652969620000|2022-05-19 14:13:40|730.4|730.2|730.2|729.8|730.6|730.2|730.2|729.8|0
1652969630000|2022-05-19 14:13:50|730|729.6|730|729.6|730.4|729.6|729.8|729.2|2771
1652969640000|2022-05-19 14:14:00|730.2|729.4|729.6|729|730.2|729.4|729.4|728.8|129
1652969650000|2022-05-19 14:14:10|729.8|728.8|729.6|729|729.8|729.2|729.2|728.6|2869
1652969660000|2022-05-19 14:14:20|729.4|729.2|729.6|729.2|729.6|729.2|729.4|729|25
1652969690000|2022-05-19 14:14:50|729.4|729|729.2|728.6|729.4|729|728.6|728|4697
1652969700000|2022-05-19 14:15:00|729|728.8|730.2|729.6|730.2|729.6|729|728.6|2048
1652969710000|2022-05-19 14:15:10|730|729.2|729.4|729|730|729.2|729.2|728.8|1204
1652969720000|2022-05-19 14:15:20|729.2|728.6|729|728.6|729.4|728.6|729|728.6|166
1652969730000|2022-05-19 14:15:30|729.2|728.8|729.2|728.6|729.2|728.8|729.2|728.6|0
1652969740000|2022-05-19 14:15:40||728.8||728.8||728.8||728.8|4
1652969750000|2022-05-19 14:15:50|729|728.6|729.2|728.6|729.2|728.6|728.4|727.8|2204
1652969760000|2022-05-19 14:16:00|729||729||729.2||729||0
1652969770000|2022-05-19 14:16:10|729.2||729.2||729.2||729||0
1652969780000|2022-05-19 14:16:20|729|728.8|729.4|728.8|729.4|729.2|729|728.6|3902
1652969790000|2022-05-19 14:16:30|729.6|729|730|729.4|730.6|729.6|729.6|729|2533
1652969800000|2022-05-19 14:16:40|729.8|729.2|729.6|729.2|729.8|729.2|729.4|729.2|353
1652969810000|2022-05-19 14:16:50|729.8||729.8||729.8||729.6||0
1652969820000|2022-05-19 14:17:00|730|729.4|730|729.4|730|729.6|730|729.2|783
1652969830000|2022-05-19 14:17:10|730.4|729.6|730.2|729.6|730.4|730|730|729.6|1671
1652969840000|2022-05-19 14:17:20|729.8|729.4|729.4|729|730|729.4|729.2|729|3453
1652969850000|2022-05-19 14:17:30|729.6|729.2|729.8|729.4|730.2|729.6|729.4|729|3522
1652969860000|2022-05-19 14:17:40|729.6|729.6|730|729.6|730.4|729.8|729.6|729.6|2273
1652969870000|2022-05-19 14:17:50|729.8|729.4|729.6|729.2|729.8|729.4|729.6|729.2|430
1652969880000|2022-05-19 14:18:00|729.4||729.4||729.8||729.4||0
1652969890000|2022-05-19 14:18:10|729.8|729|730.2|729.8|730.4|730|729.8|729|1119
1652969900000|2022-05-19 14:18:20|730|729.6|730|729.4|730.2|729.6|729.8|729.4|0
1652969910000|2022-05-19 14:18:30|729.8|729.6|730|729.4|730|729.6|729.8|729.4|0
1652969920000|2022-05-19 14:18:40|729.8|729.6|731.2|730.8|731.4|730.8|729.8|729.6|4941
1652969930000|2022-05-19 14:18:50|731.4|730.6|731.4|730.8|731.8|731|731.4|730.6|0
1652969940000|2022-05-19 14:19:00|731.6|731|731|730.6|731.6|731|731|730.6|585
1652969960000|2022-05-19 14:19:20|731.4|730.8|731.4|730.8|731.4|731|731|730.6|869
1652969970000|2022-05-19 14:19:30|731.6|731|731.8|731.2|731.8|731.2|731.6|731|1436
1652969980000|2022-05-19 14:19:40|732.2|731.4|732.2|732|732.6|732|732.2|731.4|590
1652969990000|2022-05-19 14:19:50|732|731.6|731.8|731.2|732|731.6|731.6|731|973
1652970000000|2022-05-19 14:20:00|731.6|731|732.4|731.6|732.4|731.8|731.6|731|421
1652970010000|2022-05-19 14:20:10|732.2|731.8|732.2|731.6|732.4|731.8|732.2|731.6|0
1652970020000|2022-05-19 14:20:20|732.4|731.8|733.4|732.8|733.6|733|732.2|731.6|388
1652970030000|2022-05-19 14:20:30|733.2|733|733.8|733|733.8|733.2|733.2|732.8|0
1652970040000|2022-05-19 14:20:40|734|733.2|734.2|733.6|734.2|733.6|733.8|733|0
1652970050000|2022-05-19 14:20:50|734.4|733.8|734.4|733.8|734.6|734|734|733.6|0
1652970060000|2022-05-19 14:21:00|734.6|734|734.6|733.8|734.6|734|734.4|733.8|0
1652970070000|2022-05-19 14:21:10|734.4|734|734|733.4|734.6|734.2|734|733.4|1583
1652970080000|2022-05-19 14:21:20|734.2|733.6|735|734.6|735.2|734.6|734.2|733.6|2369
1652970090000|2022-05-19 14:21:30|734.8|734.2|735|734.2|735|734.4|734.4|733.8|1104
1652970100000|2022-05-19 14:21:40|734.8||734.8||735||734.8||0
1652970110000|2022-05-19 14:21:50|734.6||734.8||734.8||734.6||3531
1652970120000|2022-05-19 14:22:00|734.6||734.6||734.6||734.6||269
1652970130000|2022-05-19 14:22:10|734.8|734.4|735|734.4|735.2|734.8|734.8|734.4|1327
1652970140000|2022-05-19 14:22:20|734.8|734|734.8|734.2|735|734.4|734.4|734|225
1652970150000|2022-05-19 14:22:30|735||734.6||735||734.6||85
1652970160000|2022-05-19 14:22:40|734.8||734.8||734.8||734.8||0
1652970170000|2022-05-19 14:22:50|734.6|734|734.6|734|734.6|734.2|734.4|734|257
1652970180000|2022-05-19 14:23:00|734.8|734.2|734.8|734.2|734.8|734.4|734.8|734.2|32
1652970200000|2022-05-19 14:23:20|735.2|734.4|735.4|735.2|735.4|735.2|735.2|734.4|925
1652970210000|2022-05-19 14:23:30||735||735||735||735|0
1652970220000|2022-05-19 14:23:40|735.6|735.2|735.8|735.4|735.8|735.4|735.6|735.2|506
1652970230000|2022-05-19 14:23:50|735.6|735.2|735.8|735.2|735.8|735.2|735.4|735.2|1592
1652970240000|2022-05-19 14:24:00|735.6||735.8||735.8||735.6||0
1652970270000|2022-05-19 14:24:30|736|735.4|736.4|735.6|736.4|735.8|736|735.4|1133
1652970280000|2022-05-19 14:24:40||735.8||735.8||735.8||735.8|0
1652970300000|2022-05-19 14:25:00|736.2|735.6|736|735.6|736.2|735.6|736|735.6|10
1652970310000|2022-05-19 14:25:10|735.8|735.4|735.6|735.2|735.8|735.4|735.4|735.2|753
1652970320000|2022-05-19 14:25:20|735.8|735.4|736|735.8|736|735.8|735.8|735.2|1670
1652970330000|2022-05-19 14:25:30|735.8|735.6|735|734.4|736|735.6|735|734.2|662
1652970340000|2022-05-19 14:25:40|734.8|734.2|734.6|734.2|734.8|734.2|734.6|734.2|0
1652970360000|2022-05-19 14:26:00|734.4|734|734.2|733.8|734.4|734|734.2|733.8|107
1652970400000|2022-05-19 14:26:40|734|733.6|733.2|732.4|734|733.6|733.2|732.4|1450
1652970410000|2022-05-19 14:26:50|733|732.6|732.4|731.8|733|732.6|732.4|731.8|4
1652970420000|2022-05-19 14:27:00|732.2|731.6|732.2|731.6|732.2|731.6|732|731.4|1
1652970430000|2022-05-19 14:27:10|732|731.4|731.6|731.2|732|731.4|731.4|731|961
1652970440000|2022-05-19 14:27:20|731.4|731|731.2|730.8|731.4|731.2|731|730.8|977
1652970450000|2022-05-19 14:27:30|731||731.2||731.2||731||69
1652970470000|2022-05-19 14:27:50|731.6|731|731.2|731|731.6|731.2|731.2|731|1945
1652970480000|2022-05-19 14:28:00|731.4|730.8|731.6|731|731.6|731.2|730.4|730.2|2297
1652970490000|2022-05-19 14:28:10|731.4|730.8|731.4|731|731.6|731|731.4|730.8|0
1652970500000|2022-05-19 14:28:20|731.2|730.8|731|730.4|731.2|730.8|731|730.4|5
1652970510000|2022-05-19 14:28:30|731.2|730.6|731.4|730.8|731.4|731|731.2|730.4|1875
1652970520000|2022-05-19 14:28:40|731.2||731.2||731.2||731.2||0
1652970530000|2022-05-19 14:28:50|731|730.6|730.8|730.4|731|730.6|730.8|730.4|387
1652970540000|2022-05-19 14:29:00|730.4|730.2|730.2|729.6|730.4|730.2|730.2|729.4|270
1652970550000|2022-05-19 14:29:10|730.6|729.8|730.6|730|730.8|730|730.6|729.8|180
1652970560000|2022-05-19 14:29:20|730.8|730.2|730.8|730.2|730.8|730.4|730.4|730|0
1652970570000|2022-05-19 14:29:30||730.4||730.4||730.4||730.2|0
1652970580000|2022-05-19 14:29:40|731|730.6|731|730.4|731.2|730.8|731|730.4|1076
1652970590000|2022-05-19 14:29:50|730.8|730.2|730.2|729.8|730.8|730.2|730.2|729.8|8
1652970600000|2022-05-19 14:30:00|730|729.6|730.2|729.6|730.2|729.8|729.8|729.6|902
1652970610000|2022-05-19 14:30:10|730||730||730.2||730||0
1652970620000|2022-05-19 14:30:20|730.2|729.8|730.4|729.8|730.4|730|730.2|729.8|1510
1652970640000|2022-05-19 14:30:40|730.2|730|730.2|729.8|730.4|730|730.2|729.8|0
1652970650000|2022-05-19 14:30:50|730|729.6|730|729.2|730.2|729.6|729.6|729|1448
1652970660000|2022-05-19 14:31:00|729.8|729.4|730|729.2|730|729.4|729.8|729.2|69
1652970670000|2022-05-19 14:31:10||729.4||729.4||729.4||729.4|0
1652970680000|2022-05-19 14:31:20|730.2|729.6|730.8|730.4|730.8|730.4|730.2|729.6|3268
1652970690000|2022-05-19 14:31:30|730.6|730|730.8|730.2|730.8|730.2|730.4|730|702
1652970700000|2022-05-19 14:31:40|730.6|730|729.8|729.4|730.8|730|729.8|729.2|379
1652970710000|2022-05-19 14:31:50|730|729.6|730|729.4|730|729.6|729.8|729.4|1323
1652970720000|2022-05-19 14:32:00||729.6||729.6||729.6||729.6|0
1652970730000|2022-05-19 14:32:10|730.2|729.8|731.6|730.8|731.6|731|730.2|729.6|2052
1652970740000|2022-05-19 14:32:20|731.8|731|732|731.4|732|731.6|731.6|731|0
1652970750000|2022-05-19 14:32:30||731.6||731.4||731.6||731.4|237
1652970760000|2022-05-19 14:32:40|732.4|731.6|732.8|732.2|733|732.4|732.4|731.4|734
1652970770000|2022-05-19 14:32:50||732.4||732.2||732.4||732.2|0
1652970780000|2022-05-19 14:33:00|733|732.4|733.4|732.8|733.4|732.8|733|732.4|940
1652970790000|2022-05-19 14:33:10|733.2|732.6|733|732.8|733.2|732.8|733|732.6|232
1652970800000|2022-05-19 14:33:20|733.4||733.4||733.4||733.4||0
1652970810000|2022-05-19 14:33:30|733.2|733|733.8|733.4|733.8|733.4|733.2|732.8|1817
1652970820000|2022-05-19 14:33:40|734|733.6|734|733.6|734|733.6|734|733.4|97
1652970840000|2022-05-19 14:34:00|734.6|733.8|734.6|734.2|734.8|734.2|734.4|733.8|752
1652970870000|2022-05-19 14:34:30||734.4||734.4||734.4||734.4|224
1652970880000|2022-05-19 14:34:40||734.2||734.2||734.2||734.2|0
1652970890000|2022-05-19 14:34:50|734.8|734.4|735.4|735|735.4|735|734.8|734.4|833
1652970900000|2022-05-19 14:35:00|735.2|734.6|736|735.4|736|735.6|735|734.4|3332
1652970910000|2022-05-19 14:35:10|736.4|735.6|735.8|735.2|736.4|735.6|735.6|735.2|145
1652970920000|2022-05-19 14:35:20|736|735.4|736|735.4|736.6|735.8|736|735.4|527
1652970930000|2022-05-19 14:35:30|735.8|735.2|735.2|734.6|736|735.4|735.2|734.4|256
1652970940000|2022-05-19 14:35:40|735.4|734.8|735.8|735.2|735.8|735.4|735.4|734.6|1136
1652970960000|2022-05-19 14:36:00||735.4||735.4||735.4||735.4|0
1652970970000|2022-05-19 14:36:10|735.6|735.2|735.4|735|735.8|735.2|735.4|734.8|407
1652970980000|2022-05-19 14:36:20|735.6|735.2|735.6|735|735.6|735.2|735.6|735|24
1652970990000|2022-05-19 14:36:30||735.2||735||735.4||735|164
1652971000000|2022-05-19 14:36:40||735.2||735.2||735.4||735|488
1652971010000|2022-05-19 14:36:50|735.4|735|735.4|735|735.4|735|735.4|735|648
1652971020000|2022-05-19 14:37:00|735.6|735.2|735.6|735|735.6|735.2|735.4|735|0
1652971030000|2022-05-19 14:37:10|735.4||735.6||735.6||735.4||0
1652971040000|2022-05-19 14:37:20|735.4|735.2|735.6|735|735.6|735.2|735.4|735|266
1652971050000|2022-05-19 14:37:30||735.2||735||735.2||735|0
1652971070000|2022-05-19 14:37:50||735.2||735.2||735.2||735.2|0
1652971080000|2022-05-19 14:38:00|735.8|735.4|736.2|736|736.2|736|735.8|735.2|2916
1652971090000|2022-05-19 14:38:10||735.6||735.6||735.6||735.6|6
1652971100000|2022-05-19 14:38:20|736|735.4|735.8|735.2|736|735.4|735.6|735|161
1652971110000|2022-05-19 14:38:30|736|735.4|735.8|735.2|736|735.6|735.8|735.2|593
1652971120000|2022-05-19 14:38:40||735.4||735.4||735.6||735.4|0
1652971130000|2022-05-19 14:38:50||735.6||735.2||735.6||735.2|295
1652971140000|2022-05-19 14:39:00|735.6|734.8|735.2|734.6|735.8|734.8|735|734.4|1507
1652971150000|2022-05-19 14:39:10||734.8||735||735||734.8|0
1652971160000|2022-05-19 14:39:20|735.4|735.2|735.8|735.4|735.8|735.4|735.4|735.2|236
1652971170000|2022-05-19 14:39:30|735.6|735.2|735.6|735|735.6|735.2|735.4|735|27
1652971180000|2022-05-19 14:39:40|735.4|734.8|735.2|735|735.4|735|735|734.6|162
1652971190000|2022-05-19 14:39:50||734.8||734.8||734.8||734.8|0
1652971200000|2022-05-19 14:40:00|735|734.6|733.4|732.8|735.2|734.6|733.4|732.8|3104
1652971210000|2022-05-19 14:40:10|733.6|733|733.6|733.2|733.8|733.2|733.2|732.8|809
1652971220000|2022-05-19 14:40:20||733||733||733.2||733|0
1652971230000|2022-05-19 14:40:30|733.4|733.2|733.4|733|733.6|733.2|733.4|733|37
1652971240000|2022-05-19 14:40:40|733.2|732.4|733.2|732.4|733.2|732.6|732.8|732.2|697
1652971250000|2022-05-19 14:40:50|733|732.6|733.2|732.4|733.2|732.6|733|732.4|33
1652971260000|2022-05-19 14:41:00|733|732.6|732.8|732.4|733|732.6|732.8|732.4|0
1652971270000|2022-05-19 14:41:10|732.6|732|732.4|731.8|732.8|732|732.2|731.4|1826
1652971280000|2022-05-19 14:41:20|732.6|732|732.8|732|733.2|732.4|732.4|732|4872
1652971290000|2022-05-19 14:41:30|732.6|731.8|732.2|731.6|732.6|731.8|732|731.6|541
1652971300000|2022-05-19 14:41:40|732|731.8|732|731.6|732.2|731.8|732|731.6|1085
1652971310000|2022-05-19 14:41:50|732.2|731.8|732.2|731.6|732.4|732|732|731.6|949
1652971320000|2022-05-19 14:42:00|732.4||732.2||732.4||732||0
1652971330000|2022-05-19 14:42:10|732.4|731.8|733.4|732.8|733.8|733|732.4|731.6|1875
1652971340000|2022-05-19 14:42:20||732.6||733||733||732.6|159
1652971350000|2022-05-19 14:42:30|733.2|732.8|733.4|733|733.4|733|733.2|732.8|281
1652971360000|2022-05-19 14:42:40|733.2||733.2||733.2||733.2||0
1652971370000|2022-05-19 14:42:50|733|732.8|732.8|732.2|733|732.8|732.8|732.2|397
1652971380000|2022-05-19 14:43:00|732.6|732|732.4|731.8|732.8|732|732.4|731.8|152
1652971390000|2022-05-19 14:43:10|732.2|731.6|731.8|731|732.2|731.6|731.8|731|0
1652971400000|2022-05-19 14:43:20|731.6|730.8|731.6|730.8|731.8|731|731.6|730.8|0
1652971410000|2022-05-19 14:43:30|731.4|731|731.6|730.8|731.6|731|731.4|730.8|0
1652971420000|2022-05-19 14:43:40|731.4||731.4||731.4||731.4||0
1652971430000|2022-05-19 14:43:50||731||731||731||731|0
1652971440000|2022-05-19 14:44:00|731.6|731.2|731.6|731.2|731.8|731.4|731.6|731.2|1876
1652971450000|2022-05-19 14:44:10|731.8|731|731|730.8|731.8|731|731|730.8|986
1652971460000|2022-05-19 14:44:20|731.2|730.6|731.2|730.6|731.2|730.8|731.2|730.6|5
1652971470000|2022-05-19 14:44:30|731||731||731.2||730.8||0
1652971480000|2022-05-19 14:44:40|731.2|730.8|732.2|731.6|732.6|731.8|731.2|730.6|2122
1652971490000|2022-05-19 14:44:50|732.4|731.8|732|731.6|732.4|732|732|731.6|501
1652971500000|2022-05-19 14:45:00|731.8|731.4|731.6|730.8|732|731.4|731.4|730.6|2005
1652971510000|2022-05-19 14:45:10|732|731|731.8|731|732|731.4|731.6|731|242
1652971520000|2022-05-19 14:45:20|731.6|730.8|731.6|731|731.6|731|731.4|730.8|343
1652971530000|2022-05-19 14:45:30|731.4|731.2|731.6|731.2|731.6|731.2|731.4|731.2|0
1652971540000|2022-05-19 14:45:40|731.4|731|731.6|731.2|731.6|731.2|731.4|731|648
1652971550000|2022-05-19 14:45:50|731.4||731.4||731.6||731.4||584
1652971570000|2022-05-19 14:46:10|731.8||731.6||731.8||731.6||132
1652971580000|2022-05-19 14:46:20|731.8||731.8||731.8||731.6||69
1652971590000|2022-05-19 14:46:30|731.6|731.4|732.8|732.4|732.8|732.4|731.6|731.4|8126
1652971600000|2022-05-19 14:46:40|732.6|732.2|732.6|732.2|732.8|732.4|732.6|732.2|230
1652971610000|2022-05-19 14:46:50|732.8|732.4|732.8|732.2|732.8|732.4|732.6|732.2|856
1652971620000|2022-05-19 14:47:00|732.6|732.4|732.6|732.2|732.8|732.4|732.6|732.2|0
1652971630000|2022-05-19 14:47:10|732.8||732.6||732.8||732.6||0
1652971650000|2022-05-19 14:47:30|732.4|731.8|732.4|732.2|732.6|732.2|732.4|731.8|322
1652971660000|2022-05-19 14:47:40|732.2|731.6|732.4|732|732.4|732|732.2|731.6|41
1652971670000|2022-05-19 14:47:50||731.8||731.8||732||731.8|0
1652971680000|2022-05-19 14:48:00|732.6|732|733|732.4|733|732.6|732.6|732|1824
1652971690000|2022-05-19 14:48:10|732.8|732.6|732.4|731.8|732.8|732.6|732.4|731.8|369
1652971700000|2022-05-19 14:48:20|732.2|731.6|731.8|731.2|732.2|731.6|731.8|731.2|317
1652971710000|2022-05-19 14:48:30|731.6|731.4|732.2|731.6|732.2|731.8|731.6|730.8|1198
1652971720000|2022-05-19 14:48:40|732|731.8|732|731.4|732|731.8|731.8|731.4|0
1652971730000|2022-05-19 14:48:50|731.8||731.8||732||731.8||0
1652971740000|2022-05-19 14:49:00|731.6|731|731.6|731.2|731.8|731.2|731.6|731|230
1652971750000|2022-05-19 14:49:10|731.4|730.8|731.2|730.6|731.4|731.2|731.2|730.6|377
1652971760000|2022-05-19 14:49:20||730.8||730.8||730.8||730.8|0
1652971770000|2022-05-19 14:49:30|731.4|731|731.8|731.6|731.8|731.6|731.4|730.8|1932
1652971790000|2022-05-19 14:49:50|732||731.8||732||731.8||196
1652971800000|2022-05-19 14:50:00|731.6|731.2|731.6|731.2|731.6|731.4|731.6|731.2|0
1652971810000|2022-05-19 14:50:10|731.8|731.4|731.8|731.2|731.8|731.4|731.8|731.2|28
1652971820000|2022-05-19 14:50:20|732|731.4|732.2|731.6|732.2|731.8|732|731.4|1818
1652971830000|2022-05-19 14:50:30||731.8||731.6||731.8||731.6|0
1652971840000|2022-05-19 14:50:40|732.4|731.8|733|732.4|733|732.6|732.4|731.8|2398
1652971850000|2022-05-19 14:50:50|732.8||732.8||732.8||732.8||0
1652971860000|2022-05-19 14:51:00|732.6|732|732.4|731.8|732.6|732|732.4|731.8|390
1652971870000|2022-05-19 14:51:10|732.6|732|732.6|732.2|732.6|732.2|732.6|732|0
1652971880000|2022-05-19 14:51:20|732.4|732|732.6|732|732.6|732.2|732.4|732|0
1652971890000|2022-05-19 14:51:30|732.4||732.4||732.6||732.4||0
1652971900000|2022-05-19 14:51:40|732.2|731.8|732.4|731.8|732.4|731.8|732.2|731.8|213
1652971910000|2022-05-19 14:51:50|732.6|732|732.2|731.8|732.6|732.2|732.2|731.8|791
1652971920000|2022-05-19 14:52:00|732|731.6|731.4|730.8|732|731.6|731.4|730.8|534
1652971930000|2022-05-19 14:52:10||731||730.8||731||730.8|0
1652971940000|2022-05-19 14:52:20|731.6|731|731.6|731.2|731.6|731.2|731.6|730.8|2290
1652971960000|2022-05-19 14:52:40|731.8|731.4|731.8|731.4|732|731.6|731.6|731.2|3265
1652971970000|2022-05-19 14:52:50|732||732||732||731.8||1185
1652971980000|2022-05-19 14:53:00|731.8|731.6|732.4|732|732.4|732|731.8|731.6|2515
1652971990000|2022-05-19 14:53:10||731.8||732||732||731.8|0
1652972000000|2022-05-19 14:53:20|732.6|732.2|732.8|732.6|732.8|732.6|732.4|732|1370
1652972010000|2022-05-19 14:53:30|733|732.4|733.6|733|733.6|733|733|732.2|459
1652972020000|2022-05-19 14:53:40|733.4|732.8|733.6|733.2|733.6|733.2|733.4|732.8|780
1652972030000|2022-05-19 14:53:50|734|733.4|734|733.6|734.2|733.6|733.8|733.4|149
1652972040000|2022-05-19 14:54:00|734.2|733.4|734.2|733.6|734.2|733.6|733.6|733.4|592
1652972050000|2022-05-19 14:54:10|734.4|733.8|734.6|734|734.8|734.2|734.4|733.8|21679
1652972060000|2022-05-19 14:54:20|734.8|734.2|734.8|734.2|734.8|734.2|734.8|734.2|341
1652972070000|2022-05-19 14:54:30||734.4||734.4||734.4||734.4|2939
1652972090000|2022-05-19 14:54:50|735|734.6|735.6|735|735.8|735.2|735|734.2|1668
1652972100000|2022-05-19 14:55:00|735.4|734.6|735.2|734.6|735.4|734.6|735.2|734.4|867
1652972110000|2022-05-19 14:55:10|||||||||3382
1652972120000|2022-05-19 14:55:20||734.8||734.8||734.8||734.6|1932
1652972130000|2022-05-19 14:55:30|735.4|735|737.2|736.6|737.2|736.6|735.4|734.8|2303
1652972140000|2022-05-19 14:55:40|737|736.4|736.8|736.2|737|736.4|736.8|736|307
1652972160000|2022-05-19 14:56:00|737||737||737||737||0
1652972170000|2022-05-19 14:56:10|736.8||736.8||736.8||736.6||582
1652972180000|2022-05-19 14:56:20|736.6||736.8||736.8||736.6||200
1652972190000|2022-05-19 14:56:30|736.6||736.8||736.8||736.6||0
1652972200000|2022-05-19 14:56:40|736.6||736.6||736.8||736.6||231
1652972210000|2022-05-19 14:56:50|736.4|736|736.4|736|736.4|736|736.4|736|371
1652972220000|2022-05-19 14:57:00|736.2|735.8|736.2|735.6|736.2|736|736.2|735.4|787
1652972240000|2022-05-19 14:57:20|736|735.4|735.6|735.4|736|735.4|735.6|735.2|1491
1652972250000|2022-05-19 14:57:30|735.8|735.6|737.8|737.4|738.2|737.6|735.8|735.4|7999
1652972260000|2022-05-19 14:57:40|738||738||738||738||651
1652972280000|2022-05-19 14:58:00|737.8|737.6|738|737.6|738|737.6|737.8|737.4|2897
1652972300000|2022-05-19 14:58:20|737.8|737.4|737.6|736.8|737.8|737.4|737.4|736.8|1237
1652972310000|2022-05-19 14:58:30||737||736.8||737||736.8|0
1652972320000|2022-05-19 14:58:40|737.4||737.6||737.6||737.4||0
1652972330000|2022-05-19 14:58:50|737.4|737|738.2|737.8|738.2|737.8|737.4|736.8|2412
1652972340000|2022-05-19 14:59:00||737.6||737.8||737.8||737.6|1038
1652972350000|2022-05-19 14:59:10|738|737.6|738.2|737.6|738.2|737.6|738|737.4|3231
1652972360000|2022-05-19 14:59:20||737.8||737.6||737.8||737.6|0
1652972370000|2022-05-19 14:59:30|738|737.8|738.2|737.8|738.2|738|738|737.8|0
1652972380000|2022-05-19 14:59:40|738.4|738|739.2|738.8|739.4|738.8|738.4|737.8|3066
1652972390000|2022-05-19 14:59:50|739.4|739|739.4|739|739.4|739|739.4|738.8|0
1652972400000|2022-05-19 15:00:00|739.2|738.8|739.4|738.8|739.4|738.8|739.2|738.4|3166
1652972410000|2022-05-19 15:00:10||739||739||739||739|700
1652972420000|2022-05-19 15:00:20|||||||||392
1652972430000|2022-05-19 15:00:30|739.6|739.2|739.4|739|739.6|739.4|739.4|739|2502
1652972440000|2022-05-19 15:00:40|||||||||583
1652972460000|2022-05-19 15:01:00|739.6|739.2|740.2|739.8|740.2|739.8|739.6|739|2072
1652972470000|2022-05-19 15:01:10|740.4|740|740.4|740|740.4|740|740.4|739.8|0
1652972480000|2022-05-19 15:01:20|740.8|740.2|741|740.8|741|740.8|740.8|740.2|1716
1652972490000|2022-05-19 15:01:30|740.8|740.4|741|740.6|741|740.8|740.8|740.4|1086
1652972500000|2022-05-19 15:01:40|741.2|740.4|741.4|741|741.4|741|741|740.4|1473
1652972510000|2022-05-19 15:01:50|741.6|741.2|742.2|741.4|742.6|742.2|741.6|741|2863
1652972520000|2022-05-19 15:02:00||741.6||741.4||741.6||741.4|0
1652972530000|2022-05-19 15:02:10|742|741.6|742.6|742.2|742.6|742.4|742|741.4|4262
1652972540000|2022-05-19 15:02:20|742.4|742|742|741.2|742.4|742|742|741.2|1743
1652972550000|2022-05-19 15:02:30|741.8|741.4|741.6|741.2|741.8|741.4|741.6|741.2|0
1652972560000|2022-05-19 15:02:40|741.4|741|741.8|741.4|741.8|741.4|741.4|741|5230
1652972580000|2022-05-19 15:03:00|741.6|741|741.8|741.2|741.8|741.2|741.6|741|3964
1652972590000|2022-05-19 15:03:10|741.6|741|741.8|741.2|741.8|741.2|741.6|741|0
1652972600000|2022-05-19 15:03:20|741.6|741|741.6|741|741.6|741|741.4|741|2034
1652972610000|2022-05-19 15:03:30|||||||||676
1652972620000|2022-05-19 15:03:40||741.2||741||741.2||741|0
1652972650000|2022-05-19 15:04:10|741.4|741.2|741.4|741|741.6|741.2|741.2|741|3649
1652972660000|2022-05-19 15:04:20|||||||||758
1652972680000|2022-05-19 15:04:40|||||||||429
1652972690000|2022-05-19 15:04:50|741.6|741.2|742.2|741.6|742.2|741.8|741.6|741|7645
1652972700000|2022-05-19 15:05:00|742|741.8|742.2|741.8|742.2|741.8|742|741.8|343
1652972710000|2022-05-19 15:05:10|742|741.6|742.2|741.8|742.2|741.8|742|741.6|1168
1652972720000|2022-05-19 15:05:20|742.4|742|743|742.4|743|742.4|742.4|742|2509
1652972730000|2022-05-19 15:05:30|743.4|742.6|742.6|742.2|743.4|743|742.4|741.8|3714
1652972740000|2022-05-19 15:05:40|742.8|742.4|742.8|742.4|743|742.8|742.8|742.2|2768
1652972750000|2022-05-19 15:05:50|743|742.6|743|742.4|743.2|742.6|742.8|742.2|3138
1652972760000|2022-05-19 15:06:00||742.6||742.8||742.8||742.4|1019
1652972770000|2022-05-19 15:06:10|743.2|743|743.2|742.8|743.2|743|743.2|742.8|375
1652972790000|2022-05-19 15:06:30|743|742.4|742.8|742.2|743|742.4|742.8|742.2|372
1652972800000|2022-05-19 15:06:40|743|742.4|743|742.6|743|742.8|743|742.4|745
1652972820000|2022-05-19 15:07:00||742.8||742.6||742.8||742.6|0
1652972830000|2022-05-19 15:07:10|742.8|742.4|742.6|742.2|743|742.6|742.6|742.2|4935
1652972840000|2022-05-19 15:07:20|742.8|742.4|743.2|742.8|743.2|743|742.8|742.4|3259
1652972850000|2022-05-19 15:07:30|743|742.6|742.6|742.4|743.2|742.8|742.6|742.4|953
1652972860000|2022-05-19 15:07:40|742.8|742.2|742.8|742.2|742.8|742.2|742.6|742.2|2336
1652972870000|2022-05-19 15:07:50||742.4||742.4||742.6||742.4|42
1652972880000|2022-05-19 15:08:00|||||||||337
1652972900000|2022-05-19 15:08:20|743|742.6|743|742.6|743|742.6|743|742.6|2156
1652972910000|2022-05-19 15:08:30|742.8|742.4|743|742.4|743|742.4|742.8|742.4|680
1652972920000|2022-05-19 15:08:40|742.8|742.2|742.6|742.2|742.8|742.2|742.4|742.2|1639
1652972930000|2022-05-19 15:08:50|742.8|742.4|743|742.8|743.2|742.8|742.8|742.2|4264
1652972940000|2022-05-19 15:09:00|743.2|742.6|743.6|743.2|743.6|743.2|743.2|742.6|2918
1652972950000|2022-05-19 15:09:10|743.4|743.4|743.6|743|743.6|743.4|743.4|742.8|1023
1652972960000|2022-05-19 15:09:20|743.8|743.2|744|743.6|744|743.6|743.8|743.2|835
1652972970000|2022-05-19 15:09:30|743.8|743.4|743.6|743.2|744|743.4|743.4|743|2613
1652972980000|2022-05-19 15:09:40|743.8|743.4|743.8|743.2|743.8|743.4|743.8|743|936
1652972990000|2022-05-19 15:09:50|743.6|742.8|743.8|743.4|743.8|743.4|743.2|742.6|2916
1652973000000|2022-05-19 15:10:00|743.6|743.2|743.6|743.2|743.6|743.2|743.6|743.2|694
1652973010000|2022-05-19 15:10:10|743.4|743|744.2|743.6|744.2|743.8|743.4|743|3876
1652973020000|2022-05-19 15:10:20||743.8||744||744||743.6|255
1652973030000|2022-05-19 15:10:30|744.4|744.2|744.4|744|744.4|744.2|744.4|744|3058
1652973040000|2022-05-19 15:10:40|||||||||200
1652973050000|2022-05-19 15:10:50|744.2|744.2|744.4|744|744.4|744.2|744.2|744|4042
1652973060000|2022-05-19 15:11:00|744.6|744.2|744.6|744.2|744.6|744.4|744.6|744|1049
1652973070000|2022-05-19 15:11:10|744.4|744|744.6|744.2|744.6|744.2|744.4|744|693
1652973120000|2022-05-19 15:12:00|744.4|744|744.4|744|744.4|744|744.2|743.8|10477
1652973160000|2022-05-19 15:12:40|744.2|743.8|742.8|742.4|744.4|744|742.2|741.8|8921
1652973180000|2022-05-19 15:13:00|743|742.6|742.8|742.4|743|742.6|742.8|742.4|4120
1652973190000|2022-05-19 15:13:10|742.6|742.6|742.8|742.4|742.8|742.6|742.6|742.4|720
1652973200000|2022-05-19 15:13:20|742.6|742.2|742.4|741.8|742.6|742.2|742.2|741.8|1032
1652973210000|2022-05-19 15:13:30|742.2|742.2|741.8|741.6|742.2|742.2|741.8|741.6|48
1652973220000|2022-05-19 15:13:40|741.6|741.4|741.6|741.4|741.8|741.4|741.6|741.4|0
1652973230000|2022-05-19 15:13:50|741.4|741|741.4|741|741.6|741|741.4|741|1
1652973240000|2022-05-19 15:14:00|741.2|741.2|741|740.6|741.2|741.2|741|740.6|1316
1652973250000|2022-05-19 15:14:10|740.8|740.2|740.8|740.4|740.8|740.6|740.4|740|5179
1652973260000|2022-05-19 15:14:20|740.6|740.2|740.8|740.4|740.8|740.6|740.6|740|1460
1652973270000|2022-05-19 15:14:30|740.6|740.2|740.6|740.2|740.6|740.2|740.6|740.2|0
1652973290000|2022-05-19 15:14:50|740.4|740.4|740.6|740|740.6|740.4|739.6|739.2|18264
1652973300000|2022-05-19 15:15:00|740.4||740.4||740.6||740.4||19
1652973310000|2022-05-19 15:15:10|740.6||740.6||740.6||740.4||655
1652973320000|2022-05-19 15:15:20|740.4||740.6||740.6||740.4||0
1652973330000|2022-05-19 15:15:30|740.4||740.6||740.6||740.4||0
1652973340000|2022-05-19 15:15:40|740.4||740.4||740.4||740.4||0
1652973360000|2022-05-19 15:16:00|740.2|739.8|740.4|740|740.4|740|740.2|739.6|831
1652973370000|2022-05-19 15:16:10|740.2|739.8|740.4|739.8|740.4|739.8|740.2|739.8|0
1652973380000|2022-05-19 15:16:20||740||740||740||740|0
1652973390000|2022-05-19 15:16:30|740.2|739.8|740.2|739.6|740.2|739.8|740.2|739.6|0
1652973400000|2022-05-19 15:16:40|740|739.4|740.6|740.2|740.6|740.2|739.8|739.4|4179
1652973410000|2022-05-19 15:16:50|740.4|740.4|740.6|740.2|740.6|740.4|740.4|740.2|0
1652973420000|2022-05-19 15:17:00|740.4|740|740.2|739.8|740.6|740|740.2|739.8|118
1652973430000|2022-05-19 15:17:10|740.4|740|740.4|739.8|740.4|740|740.4|739.8|2209
1652973440000|2022-05-19 15:17:20|740.6|739.6|740.4|740|740.6|740|740.2|739.6|1374
1652973450000|2022-05-19 15:17:30|||||||||632
1652973470000|2022-05-19 15:17:50|740.2||740.2||740.4||740.2||397
1652973490000|2022-05-19 15:18:10|||||||||101
1652973500000|2022-05-19 15:18:20|740.4|739.8|741|740.4|741.2|740.4|740.4|739.8|5341
1652973510000|2022-05-19 15:18:30|740.8|740.2|740.4|740|740.8|740.2|740|739.6|4290
1652973520000|2022-05-19 15:18:40|740.6|740.2|740.6|740|740.6|740.2|740.6|740|1117
1652973530000|2022-05-19 15:18:50|740.4||740.6||740.6||740.4||0
1652973540000|2022-05-19 15:19:00|740.4|739.8|740|739.6|740.4|739.8|739.6|739.2|3484
1652973550000|2022-05-19 15:19:10|740.2|739.8|740.2|739.6|740.2|740|740|739.6|1660
1652973560000|2022-05-19 15:19:20||739.8||739.6||739.8||739.6|0
1652973570000|2022-05-19 15:19:30|740|739.8|740.2|739.8|740.2|739.8|740|739.6|0
1652973580000|2022-05-19 15:19:40||740||740||740||740|645
1652973610000|2022-05-19 15:20:10|740.4|740.2|740.4|740|740.6|740.2|740.2|740|2630
1652973620000|2022-05-19 15:20:20|740.6|740.2|740.6|740|740.6|740.2|740.4|740|1570
1652973630000|2022-05-19 15:20:30|740.4|740.2|740.4|740.2|740.4|740.2|740.4|740.2|184
1652973640000|2022-05-19 15:20:40|740.2|740|740.2|739.8|740.4|740|740.2|739.8|1158
1652973660000|2022-05-19 15:21:00|740|739.6|740.2|740|740.2|740|740|739.6|712
1652973670000|2022-05-19 15:21:10|||||||||514
1652973680000|2022-05-19 15:21:20|||||||||199
1652973690000|2022-05-19 15:21:30|740.4|740.2|740.6|740.2|740.6|740.2|740.4|740|2332
1652973700000|2022-05-19 15:21:40||740.4||740.4||740.4||740.2|907
1652973710000|2022-05-19 15:21:50|740.8|740.2|741|740.4|741|740.8|740.6|740.2|3051
1652973720000|2022-05-19 15:22:00|740.8|740.6|741.4|741.2|741.4|741.2|740.8|740.4|1675
1652973730000|2022-05-19 15:22:10|741.2|741|741.4|740.8|741.4|741.2|741|740.6|1056
1652973740000|2022-05-19 15:22:20||741||741||741||740.8|0
1652973750000|2022-05-19 15:22:30|||||||||326
1652973760000|2022-05-19 15:22:40|741.2|740.8|741.2|740.8|741.4|741|741|740.8|688
1652973770000|2022-05-19 15:22:50|741.4|741|741.4|741|741.4|741.2|741.4|741|1647
1652973780000|2022-05-19 15:23:00|741.2|740.8|741.4|740.8|741.4|741|740.6|740.2|3522
1652973790000|2022-05-19 15:23:10|741.2|741|741.6|741.2|741.6|741.2|741.2|741|3060
1652973810000|2022-05-19 15:23:30|741.4|741|741.6|741.2|741.6|741.2|741.4|741|2629
1652973820000|2022-05-19 15:23:40|||||||||600
1652973840000|2022-05-19 15:24:00|741.8|741.4|742.2|741.8|742.2|741.8|741.8|741.2|2826
1652973850000|2022-05-19 15:24:10|742|742|742|741.6|742|742|742|741.6|684
1652973860000|2022-05-19 15:24:20|742.2|741.4|742.2|741.6|742.2|741.6|742|741.4|695
1652973870000|2022-05-19 15:24:30|742|741.8|742|741.6|742.2|741.8|741.8|741.6|2090
1652973880000|2022-05-19 15:24:40|741.8|741.2|741.6|741.2|741.8|741.4|741.6|741.2|2585
1652973890000|2022-05-19 15:24:50||741.4||741.2||741.4||741.2|0
1652973900000|2022-05-19 15:25:00|741.4||741.6||741.6||741.4||0
1652973910000|2022-05-19 15:25:10|||||||||68
1652973930000|2022-05-19 15:25:30|||||||||24
1652973940000|2022-05-19 15:25:40|741.8|741.4|741.8|741.4|741.8|741.4|741.6|741.4|3328
1652973950000|2022-05-19 15:25:50|741.6||741.6||741.6||741.6||456
1652973960000|2022-05-19 15:26:00|741.8|741.2|742.2|741.8|742.4|742|741.6|741.2|2933
1652973970000|2022-05-19 15:26:10|742.4|741.6|742.4|742.2|742.4|742.2|742.4|741.6|727
1652973980000|2022-05-19 15:26:20|742.2|742|742|741.6|742.2|742|742|741.6|238
1652973990000|2022-05-19 15:26:30|742.2||742||742.2||742||0
1652974000000|2022-05-19 15:26:40|742.2||742.2||742.2||742||0
1652974010000|2022-05-19 15:26:50|742|741.8|742.2|741.8|742.2|741.8|742|741.6|1536
1652974020000|2022-05-19 15:27:00|742|741.6|741.8|741.4|742.2|741.6|741.8|741.4|1292
1652974040000|2022-05-19 15:27:20|741.6|741.2|741.6|741.2|741.6|741.2|741.6|741.2|391
1652974050000|2022-05-19 15:27:30|741.8|741.4|741.8|741.4|741.8|741.4|741.8|741.2|3274
1652974060000|2022-05-19 15:27:40|742|741.6|742|741.8|742|741.8|742|741.6|2389
1652974070000|2022-05-19 15:27:50|742.2|742|742.8|742.4|742.8|742.4|742.2|742|2835
1652974080000|2022-05-19 15:28:00|||||||||257
1652974090000|2022-05-19 15:28:10|||||||||202
1652974100000|2022-05-19 15:28:20||742.6||742.4||742.6||742.4|445
1652974110000|2022-05-19 15:28:30|743|742.6|743|742.6|743|742.6|742.8|742.4|607
1652974120000|2022-05-19 15:28:40|743.2|743|743.2|742.6|743.2|743|743.2|742.6|584
1652974130000|2022-05-19 15:28:50|743|742.8|743.4|743|743.6|743|743|742.8|110
1652974140000|2022-05-19 15:29:00|743.2|742.8|743.2|742.6|743.4|743|743.2|742.6|1548
1652974150000|2022-05-19 15:29:10||742.8||742.6||742.8||742.6|333
1652974160000|2022-05-19 15:29:20||742.8||742.8||742.8||742.6|0
1652974170000|2022-05-19 15:29:30|743.4|743|743.8|743.2|744|743.2|743.4|743|1646
1652974180000|2022-05-19 15:29:40|743.6|743.4|743|742.4|743.6|743.4|742.8|742.4|2501
1652974190000|2022-05-19 15:29:50|743.2||743.2||743.2||743.2||686
1653030000000|2022-05-20 07:00:00|747.2|743.2|745.2|743.2|747.2|745.2|745|743.2|2383
1653030010000|2022-05-20 07:00:10|745|742|744.4|742.6|745.2|742.6|742.4|737.8|2181
1653030030000|2022-05-20 07:00:30|744|742.8|747|743.8|747|743.8|744|742.6|931
1653030040000|2022-05-20 07:00:40|746.8||746.8||746.8||746.8||0
1653030080000|2022-05-20 07:01:20|746.6|744|746.4|745|746.8|745|746.4|744|255
1653030110000|2022-05-20 07:01:50|||||||||288
1653030120000|2022-05-20 07:02:00|746.8|745.2|746.4|745.4|747.6|745.4|746.4|745|2281
1653030130000|2022-05-20 07:02:10|746.2|745|746|744.2|746.2|745|745.6|744|1506
1653030150000|2022-05-20 07:02:30|745.8|744|744|742.6|745.8|744|743.8|741.8|742
1653030160000|2022-05-20 07:02:40|||||||||1
1653030170000|2022-05-20 07:02:50|||||||||2941
1653030190000|2022-05-20 07:03:10|743.8|742.2|744|742.4|744|742.6|741.4|739.8|1054
1653030200000|2022-05-20 07:03:20|744.4|742.6|744.4|743.4|744.4|743.4|744.4|742.6|636
1653030210000|2022-05-20 07:03:30|745.2|743.6|745.6|744.2|745.8|744.8|745|743.6|1281
1653030220000|2022-05-20 07:03:40|745.4|743.6|744.4|742.8|745.4|743.6|744|742.4|362
1653030230000|2022-05-20 07:03:50|744.2|743|743|742.2|744.8|743.8|742.8|741.4|2422
1653030250000|2022-05-20 07:04:10|742.8|741.6|743|741.8|743|741.8|742|740.8|2604
1653030260000|2022-05-20 07:04:20|743.4|742|742.4|741.4|744.6|743.4|742.4|741.4|4109
1653030270000|2022-05-20 07:04:30|||||||||54
1653030290000|2022-05-20 07:04:50|742.2|740.8|742|740.8|742.2|740.8|741.6|740.4|325
1653030300000|2022-05-20 07:05:00|741.8|741|742.4|741.2|742.4|741.2|741.8|741|166
1653030310000|2022-05-20 07:05:10|742.2|740.8|746|744.4|746|744.4|741.8|740.8|2810
1653030320000|2022-05-20 07:05:20|745.8|744.2|744.4|743|745.8|744.2|744.4|743|214
1653030330000|2022-05-20 07:05:30||743.2||743.4||743.4||743.2|0
1653030340000|2022-05-20 07:05:40|744.8|743.6|744.8|743.4|744.8|743.8|744.8|743.4|308
1653030360000|2022-05-20 07:06:00|744.6|743.2|744.8|743.2|744.8|743.2|744.6|743.2|0
1653030400000|2022-05-20 07:06:40|744.6|743|744.2|743|744.8|743|744|743|0
1653030430000|2022-05-20 07:07:10|744||744.2||744.2||744||0
1653030440000|2022-05-20 07:07:20|744|742.6|742.8|741.4|744|742.6|742.6|741.4|506
1653030450000|2022-05-20 07:07:30|743|741.6|743|741.6|744|742.6|743|741.6|741
1653030460000|2022-05-20 07:07:40|742.8|741.4|743|741.8|743.2|741.8|742.2|741.2|0
1653030470000|2022-05-20 07:07:50|742.8|741.6|742.4|741|742.8|741.6|742.4|741|0
1653030480000|2022-05-20 07:08:00|742.2|740.8|742|740.6|742.2|740.8|741.8|740.6|0
1653030490000|2022-05-20 07:08:10|741.8|740.8|742|740.6|742|740.8|741.8|740.6|0
1653030500000|2022-05-20 07:08:20|741.8|740.4|740.4|739.2|741.8|740.8|740.4|739.2|1946
1653030510000|2022-05-20 07:08:30|740.2|739|739.8|738.8|740.2|739.4|739.6|738.6|0
1653030520000|2022-05-20 07:08:40||738.6||738.6||738.6||738.6|0
1653030530000|2022-05-20 07:08:50|739.6|738.4|739.2|738.4|739.6|738.6|739.2|738.2|0
1653030540000|2022-05-20 07:09:00||738.6||738.4||738.6||738.4|0
1653030550000|2022-05-20 07:09:10|739.8|738.6|739.2|738.8|739.8|738.8|739.2|738.6|129
1653030560000|2022-05-20 07:09:20|739|738.6|739|738.4|739|738.6|739|738.4|300
1653030570000|2022-05-20 07:09:30|738.8|737.8|738.4|737|738.8|737.8|737.8|736.4|203
1653030580000|2022-05-20 07:09:40|738.6|737.2|739|738|739|738|738.4|737|2
1653030590000|2022-05-20 07:09:50|738.8|737.8|738.8|737.4|738.8|738|738.8|737.2|0
1653030600000|2022-05-20 07:10:00|739|737.6|738.6|737.4|739.6|738.6|738|736.8|1536
1653030610000|2022-05-20 07:10:10|739|737.6|738.6|737.4|739|737.6|738.6|737.2|6041
1653030620000|2022-05-20 07:10:20|738.4|737.2|737.8|736.8|738.6|737.2|737.8|736.8|0
1653030630000|2022-05-20 07:10:30|738|737|739.6|739|741|739.8|738|736.8|9359
1653030640000|2022-05-20 07:10:40||739.2||739||739.2||739|168
1653030650000|2022-05-20 07:10:50|740.4|739.2|740.2|739|740.4|739.2|740|739|249
1653030660000|2022-05-20 07:11:00|740.4|739.2|740.4|739.2|742.2|741|740.2|739.2|3330
1653030670000|2022-05-20 07:11:10|740.2|739|740.4|739.4|740.4|739.6|740|739|470
1653030680000|2022-05-20 07:11:20||739.2||739.2||739.2||739.2|0
1653030690000|2022-05-20 07:11:30|740.2|739|740.4|739.2|740.4|739.2|740|739|0
1653030700000|2022-05-20 07:11:40||739.4||739.4||739.4||739.4|0
1653030710000|2022-05-20 07:11:50|740.6|739.6|741.2|740|741.4|740.4|740.6|739.4|237
1653030720000|2022-05-20 07:12:00|741.4|740.2|741|739.6|741.4|740.4|741|739.6|0
1653030730000|2022-05-20 07:12:10|740.8|739.4|740.8|739.4|740.8|739.6|740.6|739.4|0
1653030740000|2022-05-20 07:12:20|741.4|739.6|742|740.8|742.4|741.2|741.4|739.6|793
1653030750000|2022-05-20 07:12:30|742.2|741|742.4|741.4|743|741.8|742|741|0
1653030760000|2022-05-20 07:12:40|742.2||742.6||742.6||742.2||0
1653030770000|2022-05-20 07:12:50|743.2|741.6|743.4|742.4|743.4|742.8|742.6|741.6|1028
1653030780000|2022-05-20 07:13:00||742.6||742.4||742.8||742.2|0
1653030790000|2022-05-20 07:13:10|743.2|742|743|742|743.2|742.2|742.8|741.6|0
1653030800000|2022-05-20 07:13:20|743.2|742.4|744.6|743.4|744.6|743.6|743.2|742.4|1332
1653030810000|2022-05-20 07:13:30|744.4|743.2|745.4|744.6|745.4|744.6|744.2|743|2237
1653030820000|2022-05-20 07:13:40|745.6|744.8|746|745|746.8|745.8|745.6|744.8|1868
1653030830000|2022-05-20 07:13:50|746.6|745.2|747.4|746.2|747.4|746.4|746.6|745.2|115
1653030840000|2022-05-20 07:14:00||746.4||746.4||746.4||746.4|0
1653030850000|2022-05-20 07:14:10|747.8|746.6|748.2|746.8|748.2|747.2|747.8|746.6|7129
1653030860000|2022-05-20 07:14:20|748|746.6|746.4|745.2|748|746.8|746.4|745.2|623
1653030870000|2022-05-20 07:14:30||745.4||745.2||745.4||745.2|0
1653030880000|2022-05-20 07:14:40|746.2|745.4|746.6|745.6|746.6|745.6|746|745.4|1903
1653030890000|2022-05-20 07:14:50|747|745.8|747.6|746.4|747.6|746.8|747|745.6|186
1653030900000|2022-05-20 07:15:00|748|746.6|748.2|747.2|748.6|747.4|748|746.6|2043
1653030910000|2022-05-20 07:15:10|748|747|747.6|746.8|748.2|747|747.6|746.8|0
1653030930000|2022-05-20 07:15:30||747||746.8||747||746.8|0
1653030940000|2022-05-20 07:15:40|747.4|746.4|746.8|746|747.4|746.4|746.8|745.8|479
1653030960000|2022-05-20 07:16:00|747|746.2|747.2|746|747.4|746.4|747|746|695
1653030970000|2022-05-20 07:16:10|747|745.8|746.8|745.6|747|745.8|746.8|745.6|0
1653030980000|2022-05-20 07:16:20||745.8||745.6||745.8||745.6|0
1653030990000|2022-05-20 07:16:30|747|745.8|747|745.8|747.4|746.4|747|745.6|235
1653031000000|2022-05-20 07:16:40|747.2|746|747.4|745.8|747.4|746.2|747.2|745.8|1100
1653031030000|2022-05-20 07:17:10|747.2|746|747.2|746|747.2|746|747.2|746|0
1653031040000|2022-05-20 07:17:20|747|746.2|746.8|745.8|747.4|746.6|745.8|745.2|12897
1653031050000|2022-05-20 07:17:30|747.4|746|747.4|746.2|747.4|746.4|746.8|746|490
1653031060000|2022-05-20 07:17:40|747.2|746|747.2|746.2|747.2|746.2|747.2|746|0
1653031070000|2022-05-20 07:17:50|747.4|746.4|748.6|747.6|748.6|747.8|747.4|746.4|1650
1653031080000|2022-05-20 07:18:00|748.4|747.4|748|747|748.4|747.4|748|747|335
1653031090000|2022-05-20 07:18:10||747.2||747.2||747.2||747|0
1653031100000|2022-05-20 07:18:20||747||747||747||747|2702
1653031110000|2022-05-20 07:18:30|747.8|746.8|748|747|748|747|746.8|745.8|2527
1653031120000|2022-05-20 07:18:40|748.4|747.2|748.2|747.2|748.4|747.2|748|746.8|0
1653031130000|2022-05-20 07:18:50|748.6|747.4|748.8|747.6|748.8|747.6|748.6|747.4|0
1653031140000|2022-05-20 07:19:00||747.8||747.8||747.8||747.6|0
1653031150000|2022-05-20 07:19:10|749.2|748|748.6|747.6|749.6|748.4|748|746.8|1528
1653031160000|2022-05-20 07:19:20|748.4||748.6||748.6||748.4||0
1653031170000|2022-05-20 07:19:30|748.4|747.4|748|747|748.4|747.4|748|747|0
1653031180000|2022-05-20 07:19:40|747.8|747.2|748.2|747.4|748.2|747.6|747.8|747.2|212
1653031190000|2022-05-20 07:19:50|748|747.2|748|747.2|748|747.2|748|747.2|0
1653031200000|2022-05-20 07:20:00||747||747||747.4||747|0
1653031210000|2022-05-20 07:20:10|747.8|747.2|748|747.2|748|747.2|747.8|747|0
1653031220000|2022-05-20 07:20:20||747.4||747.2||747.4||747|0
1653031230000|2022-05-20 07:20:30|747.8|747|747.8|747|748|747|747.8|747|1197
1653031240000|2022-05-20 07:20:40|747.6|746.4|746.8|746.2|747.6|746.4|746.8|746.2|1112
1653031250000|2022-05-20 07:20:50|747|746.4|747|746.2|747.8|746.8|746.8|746.2|2458
1653031260000|2022-05-20 07:21:00|746.8|745.8|746.6|745.8|746.8|745.8|746.6|745.6|750
1653031280000|2022-05-20 07:21:20|746.8|746|746.8|746.2|746.8|746.4|746.8|746|911
1653031300000|2022-05-20 07:21:40|747.2|746.4|746.2|745.8|747.2|746.6|746.2|745.8|811
1653031320000|2022-05-20 07:22:00|746|745.2|746.8|745.8|746.8|745.8|746|745.2|371
1653031340000|2022-05-20 07:22:20|746.6|745.6|746.6|745.6|746.6|745.6|746.6|745.6|0
1653031350000|2022-05-20 07:22:30|746.4|745.4|746.2|745.2|746.4|745.4|746.2|745.2|0
1653031360000|2022-05-20 07:22:40|746|745.4|746.6|745.4|746.6|745.4|746|745.2|0
1653031370000|2022-05-20 07:22:50|746.4|745.2|746.2|745.2|746.4|745.2|746.2|745.2|0
1653031380000|2022-05-20 07:23:00|746|744.6|746|745.2|746.2|745.4|745.2|744.6|2387
1653031390000|2022-05-20 07:23:10|745.8|745|745.8|745|746|745.2|745.8|744.8|336
1653031410000|2022-05-20 07:23:30|745.6|744.8|745.6|744.8|745.6|745|745.6|744.8|0
1653031420000|2022-05-20 07:23:40|745.8|745|746|745.4|746|745.6|745.8|745|261
1653031430000|2022-05-20 07:23:50||745.6||745.4||745.6||745.4|0
1653031450000|2022-05-20 07:24:10|745.8|745.2|745.6|744.8|745.8|745.2|745.6|744.8|0
1653031460000|2022-05-20 07:24:20|745.4|744.6|745.4|744.6|745.4|744.6|745.4|744.6|0
1653031470000|2022-05-20 07:24:30|745.6||745.4||745.6||745.4||0
1653031480000|2022-05-20 07:24:40|745.6|744.2|745|744|745.6|744.2|744.8|744|194
1653031490000|2022-05-20 07:24:50||744.2||744.2||744.4||744.2|0
1653031500000|2022-05-20 07:25:00|745.6|744.4|745.6|744.8|745.6|744.8|745.6|744.4|301
1653031510000|2022-05-20 07:25:10|745.4|744.6|745.4|744.6|745.6|744.6|745.4|744.4|0
1653031520000|2022-05-20 07:25:20|745.6|744.8|746.2|745.6|746.2|745.6|745.6|744.8|217
1653031530000|2022-05-20 07:25:30|746|745.2|746|745.2|746|745.6|746|745.2|0
1653031540000|2022-05-20 07:25:40|745.8||745.8||746||745.8||0
1653031550000|2022-05-20 07:25:50|745.6|744.4|745.8|744.8|745.8|744.8|745.2|744.2|0
1653031560000|2022-05-20 07:26:00|746|745|745.2|744.8|746|745|745.2|744.8|0
1653031570000|2022-05-20 07:26:10|745|744.2|745.2|744.2|745.2|744.2|745|744.2|0
1653031590000|2022-05-20 07:26:30|745.6|744.4|745.8|745|746.2|745.6|745.6|744.4|595
1653031630000|2022-05-20 07:27:10|746.2|745.2|746|745.2|746.2|745.4|746|745|114
1653031640000|2022-05-20 07:27:20|745.8||746||746||745.8||0
1653031650000|2022-05-20 07:27:30|746.2|745.4|747.2|746.2|747.6|746.6|746.2|745.4|721
1653031660000|2022-05-20 07:27:40|747.4|746.4|747.4|746.4|747.4|746.4|747.4|746.4|0
1653031670000|2022-05-20 07:27:50|747.2|746.2|746.8|746|747.2|746.2|746.8|746|0
1653031680000|2022-05-20 07:28:00|746.6|745.8|746.6|745.8|746.6|745.8|746.4|745.8|0
1653031690000|2022-05-20 07:28:10|746.8|746|747|746|747.4|746.4|746.8|746|0
1653031700000|2022-05-20 07:28:20|747.2|746.2|747.2|746|747.2|746.2|747|746|0
1653031710000|2022-05-20 07:28:30|747|746.2|747|746|747|746.4|747|746|0
1653031720000|2022-05-20 07:28:40|747.2|746.2|748.2|747.2|748.4|747.8|747.2|746.2|2471
1653031730000|2022-05-20 07:28:50|748|747|748.2|747.8|748.4|747.8|748|747|0
1653031740000|2022-05-20 07:29:00|748|747.6|748.2|747.2|748.2|747.6|748|747.2|0
1653031750000|2022-05-20 07:29:10|748|747.4|748|747.2|748.2|747.4|747.8|747.2|0
1653031760000|2022-05-20 07:29:20||747.4||747.4||747.4||747.2|0
1653031780000|2022-05-20 07:29:40|||||||||100
1653031790000|2022-05-20 07:29:50|748.4|747.6|749.4|748.4|749.4|748.4|748.4|747.6|336
1653031800000|2022-05-20 07:30:00||748.6||748.6||748.6||748.6|26
1653031810000|2022-05-20 07:30:10|749.6|748.8|749.8|748.8|749.8|749.2|749.6|748.8|33
1653031820000|2022-05-20 07:30:20|749.6|748.6|749.6|748.6|749.8|748.8|749.6|748.6|0
1653031830000|2022-05-20 07:30:30|749.4|748.4|749.2|748.4|749.6|748.6|749.2|748.4|0
1653031860000|2022-05-20 07:31:00|749.4|748.6|749.6|748.8|749.6|748.8|749.2|748.6|0
1653031870000|2022-05-20 07:31:10|749.8|748.6|749.6|748.8|749.8|748.8|749.6|748.6|0
1653031880000|2022-05-20 07:31:20||748.6||748.8||748.8||748.6|0
1653031900000|2022-05-20 07:31:40|749.4||749.6||749.6||749.4||0
1653031910000|2022-05-20 07:31:50|749.4|748.4|749.8|748.6|749.8|749|749|748.4|334
1653031920000|2022-05-20 07:32:00|749.6|748.8|749.8|749|749.8|749|749.6|748.8|0
1653031940000|2022-05-20 07:32:20|750.2|749.2|750.2|749.6|750.2|749.8|749.8|749.2|3339
1653031950000|2022-05-20 07:32:30||749.4||749.8||749.8||749.4|343
1653031960000|2022-05-20 07:32:40||749.6||749.6||749.6||749.4|0
1653031970000|2022-05-20 07:32:50|750.4|749.4|751.2|750.4|751.2|750.4|750.4|749.4|1716
1653031980000|2022-05-20 07:33:00|751.4|750.6|751.2|750.4|751.4|750.6|751|750.4|0
1653032000000|2022-05-20 07:33:20|751.4|750.6|751.6|750.6|751.6|750.6|751.4|750.6|0
1653032010000|2022-05-20 07:33:30|751.8|750.8|752|751|752.2|751.4|751.8|750.8|150
1653032020000|2022-05-20 07:33:40|752.2|751.2|752.4|751.4|752.4|751.4|752.2|751.2|0
1653032040000|2022-05-20 07:34:00|753|751.6|753|752.2|753.2|752.2|752.8|751.4|433
1653032050000|2022-05-20 07:34:10|752.8|752.4|753.4|752.6|753.6|752.8|752.8|752.4|352
1653032060000|2022-05-20 07:34:20|753.6|752.8|753.6|753|753.6|753|753.6|752.8|0
1653032070000|2022-05-20 07:34:30|754|753.2|754|753.2|754|753.4|753.8|753|650
1653032080000|2022-05-20 07:34:40||753.4||753.4||753.4||753.4|0
1653032090000|2022-05-20 07:34:50|754.4|753.6|754.2|753.4|754.6|753.6|754.2|753.4|417
1653032140000|2022-05-20 07:35:40||753.6||753.4||753.6||753.4|0
1653032160000|2022-05-20 07:36:00|||||||||1520
1653032170000|2022-05-20 07:36:10|754.4|753.6|754.4|753.4|754.4|753.8|754.4|753.4|478
1653032190000|2022-05-20 07:36:30|754.6|753.6|755.2|754.4|755.4|754.8|754.6|753.6|3105
1653032200000|2022-05-20 07:36:40|755.4|754.6|756.2|755.2|756.2|755.2|755.4|754.6|561
1653032210000|2022-05-20 07:36:50|756.6|755.4|756.6|755.4|756.6|755.8|756|755.2|433
1653032220000|2022-05-20 07:37:00|756.4|755.6|756.6|755.8|756.8|755.8|756.4|755.4|0
1653032230000|2022-05-20 07:37:10|756.8|755.6|756.4|755.6|756.8|755.6|756.2|755.6|2023
1653032240000|2022-05-20 07:37:20|756.6|755.8|756.4|755.8|756.6|755.8|756.4|755.8|259
1653032250000|2022-05-20 07:37:30|756.6|756|756.6|755.8|756.6|756|756.4|755.8|371
1653032260000|2022-05-20 07:37:40|756.4|755.6|756.4|755.8|756.4|755.8|756.2|755.6|99
1653032290000|2022-05-20 07:38:10|756.2|755.4|756.4|755.4|756.4|755.4|756|755.4|437
1653032300000|2022-05-20 07:38:20|756.2||756.2||756.2||756||0
1653032330000|2022-05-20 07:38:50|756|755.2|755.4|754.4|756|755.2|755|754.4|1237
1653032340000|2022-05-20 07:39:00|755.2||755.2||755.4||755.2||0
1653032350000|2022-05-20 07:39:10|755.4||755.2||755.4||755.2||1500
1653032370000|2022-05-20 07:39:30|755|754.2|755|754|755.2|754.2|754.6|754|2555
1653032380000|2022-05-20 07:39:40|754.8|753.8|754.6|753.8|755|753.8|754.6|753.8|0
1653032390000|2022-05-20 07:39:50||754||753.8||754||753.8|57
1653032410000|2022-05-20 07:40:10|754.4|753.2|754|753.2|754.4|753.2|754|753.2|163
1653032430000|2022-05-20 07:40:30|753.8|753|753.6|752.8|753.8|753|753.4|752.4|495
1653032440000|2022-05-20 07:40:40|753.8|753|754.2|753.4|754.4|753.8|753.8|753|2008
1653032450000|2022-05-20 07:40:50|754|753.2|753.8|753.4|754|753.4|753.4|752.6|271
1653032460000|2022-05-20 07:41:00|754.2|753.2|753.8|752.8|754.4|753.6|753.8|752.8|195
1653032470000|2022-05-20 07:41:10|753.6|752.6|753.6|752.8|753.6|753|753.4|752.4|120
1653032480000|2022-05-20 07:41:20||752.6||752.6||752.6||752.6|0
1653032490000|2022-05-20 07:41:30||752.8||752.8||752.8||752.8|0
1653032510000|2022-05-20 07:41:50||753||753||753.2||753|0
1653032520000|2022-05-20 07:42:00||753.2||753||753.2||753|0
1653032530000|2022-05-20 07:42:10|753.4|752.6|753.4|752.6|753.6|752.6|753.2|752.4|226
1653032550000|2022-05-20 07:42:30|753.2|752.4|752.8|752|753.4|752.4|752.6|752|0
1653032570000|2022-05-20 07:42:50||752.2||752||752.2||752|264
1653032580000|2022-05-20 07:43:00|752.6|751.8|752.8|751.8|752.8|751.8|752.6|751.8|24
1653032600000|2022-05-20 07:43:20|753.2|752|753.6|752.8|753.6|753|753|752|1567
1653032630000|2022-05-20 07:43:50|754|753|754|753.4|754|753.4|753.6|752.8|647
1653032640000|2022-05-20 07:44:00|753.8|753.2|753.8|753.4|753.8|753.4|753.8|753.2|0
1653032650000|2022-05-20 07:44:10|753.6|753.2|753|752.2|753.6|753.2|753|752.2|487
1653032670000|2022-05-20 07:44:30|753.2|752.4|753.4|752.8|753.4|752.8|753.2|752.4|2640
1653032680000|2022-05-20 07:44:40|753.6|753|754.2|753.4|754.2|753.4|753.4|752.8|780
1653032690000|2022-05-20 07:44:50|754|753.6|753.6|753|754.2|753.6|753.6|752.8|0
1653032700000|2022-05-20 07:45:00|753.8||753.6||753.8||753.4||0
1653032750000|2022-05-20 07:45:50|753.4|752.6|753.2|752.6|753.4|752.6|753.2|752.6|764
1653032760000|2022-05-20 07:46:00|753.4|752.8|753.6|752.8|753.6|752.8|753.4|752.8|0
1653032780000|2022-05-20 07:46:20|753.4|752.6|753.4|752.6|753.6|752.8|753.2|752.6|0
1653032790000|2022-05-20 07:46:30|753.6|752.8|753.6|752.8|753.6|752.8|753.4|752.6|0
1653032800000|2022-05-20 07:46:40|753.4|752.6|753.4|752.6|753.4|752.6|753.2|752.6|0
1653032810000|2022-05-20 07:46:50|753.2||753.2||753.4||753.2||0
1653032830000|2022-05-20 07:47:10|753.6|752.8|753.6|752.8|753.6|753|753.6|752.8|58
1653032850000|2022-05-20 07:47:30|753.8|753|753.6|753.2|753.8|753.2|753.6|753|541
1653032860000|2022-05-20 07:47:40|753.4|753|752.6|752|753.6|753.4|752.6|752|2362
1653032870000|2022-05-20 07:47:50||752.2||752||752.2||752|0
1653032900000|2022-05-20 07:48:20|752.8|752.2|752.8|752.4|752.8|752.4|752.6|752.2|1011
1653032910000|2022-05-20 07:48:30||752.2||752.2||752.4||752|0
1653032920000|2022-05-20 07:48:40|753.2|752.4|753.2|752.6|753.2|752.6|753.2|752.4|315
1653032930000|2022-05-20 07:48:50|753|752.4|753.2|752.4|753.2|752.4|753|752.4|75
1653032940000|2022-05-20 07:49:00|753|752.2|752.6|752|753|752.2|752.6|752|0
1653032950000|2022-05-20 07:49:10|752.8|752.2|752.8|752.4|752.8|752.4|752.8|752.2|117
1653032960000|2022-05-20 07:49:20|753||753||753||753||0
1653032970000|2022-05-20 07:49:30||752.2||752.2||752.4||752.2|0
1653032980000|2022-05-20 07:49:40|752.8||753||753||752.8||0
1653032990000|2022-05-20 07:49:50|752.8|752.4|752.8|752|753|752.4|752.8|752|52
1653033000000|2022-05-20 07:50:00|753|752.2|753|752.2|753|752.4|753|752.2|0
1653033020000|2022-05-20 07:50:20|752.8|752|752.6|752|752.8|752.2|752.2|751.4|3818
1653033030000|2022-05-20 07:50:30|753|752.2|753|752.4|753|752.6|752.8|752|1071
1653033040000|2022-05-20 07:50:40||752.2||752.2||752.2||752.2|0
1653033060000|2022-05-20 07:51:00|753.2|752.4|753.6|753|753.6|753|752.6|752.2|15643
1653033070000|2022-05-20 07:51:10||752.8||752.8||752.8||752.8|0
1653033080000|2022-05-20 07:51:20|753.8|753|753.6|753.2|753.8|753.6|753.6|752.8|5000
1653033090000|2022-05-20 07:51:30|753.4|752.8|753.2|752.6|753.4|752.8|753.2|752.6|278
1653033100000|2022-05-20 07:51:40|||||||||2
1653033110000|2022-05-20 07:51:50||752.4||752.6||752.6||752.4|0
1653033120000|2022-05-20 07:52:00||752.8||752.8||752.8||752.8|0
1653033130000|2022-05-20 07:52:10|753.4|753|753.8|753|754|753.6|753.4|752.8|3810
1653033170000|2022-05-20 07:52:50|753.6|753.2|753.2|752.6|753.6|753.2|753.2|752.6|540
1653033180000|2022-05-20 07:53:00||752.8||752.6||752.8||752.6|0
1653033190000|2022-05-20 07:53:10|753|752.4|753.2|752.4|753.2|752.6|753|752.4|0
1653033200000|2022-05-20 07:53:20|753||753||753.2||753||0
1653033220000|2022-05-20 07:53:40|752.8|752.2|752.8|752.2|752.8|752.6|752.6|752|1337
1653033250000|2022-05-20 07:54:10|752.6|752|752|751.2|752.6|752|752|751.2|1018
1653033260000|2022-05-20 07:54:20|751.8|750.8|751.4|750.8|751.8|751.2|751.2|750.6|1304
1653033270000|2022-05-20 07:54:30|||||||||673
1653033300000|2022-05-20 07:55:00|751.8|751|752.2|751.6|752.2|751.8|751.8|751|1000
1653033310000|2022-05-20 07:55:10|752.4|751.8|753.2|752.4|753.4|752.6|752.4|751.8|440
1653033320000|2022-05-20 07:55:20|753|752|752.6|752|753|752|752.6|752|397
1653033340000|2022-05-20 07:55:40|752.8|752.2|753|752.4|753.2|752.4|752.8|752.2|507
1653033350000|2022-05-20 07:55:50|753.2|752.2|753|752.4|753.2|752.8|753|752.2|202
1653033360000|2022-05-20 07:56:00|753.2||753||753.2||753||0
1653033370000|2022-05-20 07:56:10|752.8|752.2|753|752.2|753|752.2|752.8|752.2|0
1653033380000|2022-05-20 07:56:20|753.2|752.4|753.2|752.6|753.2|752.8|753.2|752.4|17865
1653033400000|2022-05-20 07:56:40|753.4|752.8|753.4|752.4|753.8|753|753.2|752.4|392
1653033410000|2022-05-20 07:56:50|753.2||753.2||753.4||753.2||0
1653033420000|2022-05-20 07:57:00|753||753.2||753.2||753||0
1653033430000|2022-05-20 07:57:10|753||753||753||753||0
1653033440000|2022-05-20 07:57:20|752.8||752.8||752.8||752.8||448
1653033460000|2022-05-20 07:57:40|752.6|752|752.6|752|752.6|752|752.6|752|154
1653033470000|2022-05-20 07:57:50|752.8|752.2|752.6|752.2|752.8|752.2|752.6|752.2|0
1653033480000|2022-05-20 07:58:00|752.8|752.4|752.8|752.4|752.8|752.4|752.8|752.4|0
1653033490000|2022-05-20 07:58:10|753.2|752.6|753.2|752.4|753.2|752.6|753.2|752.4|227
1653033510000|2022-05-20 07:58:30|753|753|754|753.4|754.2|753.6|752.8|753|3590
1653033520000|2022-05-20 07:58:40|754.2||754||754.2||753.8||60
1653033530000|2022-05-20 07:58:50|754.2|754|754.6|754.2|755|754.2|754.2|753.4|2749
1653033550000|2022-05-20 07:59:10|754.4|753.8|754.6|754|754.6|754|754.4|753.8|302
1653033560000|2022-05-20 07:59:20|754.4|753.8|754.4|754|754.6|754|754.4|753.8|20
1653033570000|2022-05-20 07:59:30|754.2|753.8|754.2|753.8|754.2|753.8|754.2|753.8|36
1653033580000|2022-05-20 07:59:40|754.6|754|754.6|753.8|754.6|754|754.6|753.8|117
1653033590000|2022-05-20 07:59:50|754.4|754|754.6|753.8|754.6|754|754.4|753.8|47
1653033600000|2022-05-20 08:00:00|755|754|754.8|754.4|755.2|754.6|754.8|754|2453
1653033620000|2022-05-20 08:00:20|754.6|753.8|754.6|753.8|754.6|753.8|754.6|753.8|161
1653033630000|2022-05-20 08:00:30|754.8|754|754.8|754.2|754.8|754.2|754.8|754|0
1653033640000|2022-05-20 08:00:40|755|754.4|755|754.4|755|754.6|755|754.4|609
1653033650000|2022-05-20 08:00:50|755.2|754.6|755.6|755.2|755.8|755.2|755.2|754.6|1128
1653033660000|2022-05-20 08:01:00||755.4||755.2||755.4||755.2|0
1653033670000|2022-05-20 08:01:10|756.2|755.4|756.2|755.4|756.2|755.6|756.2|755.4|1177
1653033680000|2022-05-20 08:01:20|756|755.2|756.2|755.4|756.2|755.4|756|755.2|0
1653033690000|2022-05-20 08:01:30|756|755|755.4|754.6|756|755|755.2|754.6|245
1653033700000|2022-05-20 08:01:40|755.6|754.8|755.4|754.6|755.8|754.8|755.4|754.6|0
1653033710000|2022-05-20 08:01:50|755.6|754.8|755.8|755|755.8|755.2|755.6|754.8|119
1653033720000|2022-05-20 08:02:00|755.6|754.8|755.4|754.8|755.8|754.8|755.4|754.8|0
1653033730000|2022-05-20 08:02:10|755.2||755.2||755.2||755.2||0
1653033750000|2022-05-20 08:02:30|755|754.6|754.6|753.8|755|754.6|754.6|753.8|474
1653033760000|2022-05-20 08:02:40|754.8|754|754.8|754.2|754.8|754.2|754.8|754|0
1653033780000|2022-05-20 08:03:00||754||754||754||754|0
1653033800000|2022-05-20 08:03:20|754.6|753.8|754.6|754|754.6|754.2|754.4|753.8|223
1653033810000|2022-05-20 08:03:30||753.8||753.8||753.8||753.8|0
1653033820000|2022-05-20 08:03:40|754.4|753.4|754|753.4|754.6|753.4|754|753.4|159
1653033830000|2022-05-20 08:03:50|753.8|753.6|754.4|753.6|754.4|753.8|753.8|753.4|863
1653033840000|2022-05-20 08:04:00||753.8||753.8||753.8||753.8|1
1653033850000|2022-05-20 08:04:10||754||754||754||753.8|0
1653033860000|2022-05-20 08:04:20|754.2|753.8|754|753.4|754.2|753.8|754|753.4|182
1653033900000|2022-05-20 08:05:00|754.2|753.6|754.2|753.4|754.2|753.6|754|753.4|134
1653033910000|2022-05-20 08:05:10|754.4|753.6|754.4|753.6|754.4|753.6|754.2|753.4|0
1653033920000|2022-05-20 08:05:20|754.2|753.4|754|753.4|754.2|753.6|754|753.4|310
1653033940000|2022-05-20 08:05:40|753.8|753|752.8|752.2|753.8|753|752.2|751.6|2574
1653033960000|2022-05-20 08:06:00||752.4||752.2||752.4||752.2|730
1653033970000|2022-05-20 08:06:10|753|752.4|753.2|752.8|753.2|752.8|753|752.2|770
1653034000000|2022-05-20 08:06:40|753.8|753|753.8|753|753.8|753.2|753.8|753|232
1653034010000|2022-05-20 08:06:50||753.2||753||753.2||753|0
1653034020000|2022-05-20 08:07:00|753.6|753.2|753.8|753.2|753.8|753.2|753.6|753.2|0
1653034040000|2022-05-20 08:07:20|754.2|753.4|754|753.2|754.2|753.6|754|753.2|684
1653034050000|2022-05-20 08:07:30|753.8||753.6||754||753.6||0
1653034060000|2022-05-20 08:07:40|||||||||117
1653034070000|2022-05-20 08:07:50|753.4|753|753.4|753|753.6|753|753.4|753|157
1653034100000|2022-05-20 08:08:20|753.6|753.2|753.8|753|754|753.2|753.6|753|8
1653034120000|2022-05-20 08:08:40|753.6||753.6||753.8||753.6||0
1653034130000|2022-05-20 08:08:50|753.8|753.2|753.8|753.2|753.8|753.4|753.8|753.2|187
1653034140000|2022-05-20 08:09:00||753.4||753.2||753.4||753.2|0
1653034150000|2022-05-20 08:09:10||753||753||753||753|0
1653034160000|2022-05-20 08:09:20|753.6|753.2|753.8|753.2|753.8|753.4|753.6|753|0
1653034170000|2022-05-20 08:09:30|753.6||753.8||753.8||753.6||0
1653034220000|2022-05-20 08:10:20||753.4||753.2||753.4||753.2|0
1653034230000|2022-05-20 08:10:30|753.6||753.6||753.6||753.6||0
1653034240000|2022-05-20 08:10:40|753.4|753|753.8|753|753.8|753|753.2|752.8|1230
1653034250000|2022-05-20 08:10:50|753.6|752.8|753.6|753.2|753.6|753.2|753.4|752.8|26
1653034260000|2022-05-20 08:11:00|753.4|753|753.4|753|753.4|753.2|753.4|753|0
1653034300000|2022-05-20 08:11:40|753.2|752.8|752.8|752|753.2|752.8|752.8|752|292
1653034310000|2022-05-20 08:11:50|752.6|751.8|752.6|751.8|752.6|751.8|752.6|751.8|0
1653034330000|2022-05-20 08:12:10||752||752||752||752|0
1653034340000|2022-05-20 08:12:20|752.4|751.8|751.8|751.6|752.4|751.8|751.8|751.6|225
1653034350000|2022-05-20 08:12:30|751.6|751|751.6|751|751.6|751|751.6|751|101
1653034360000|2022-05-20 08:12:40|751.4|750.8|751.4|750.8|751.6|750.8|751.4|750.6|0
1653034370000|2022-05-20 08:12:50|751.6|750.6|751.6|750.8|751.6|751|751.4|750.6|0
1653034380000|2022-05-20 08:13:00|751.4||751.2||751.6||751.2||0
1653034390000|2022-05-20 08:13:10|751|750.6|751.2|750.6|751.2|750.6|751|750.6|92
1653034410000|2022-05-20 08:13:30||750.8||750.6||750.8||750.6|0
1653034460000|2022-05-20 08:14:20|751|750.2|750.8|750.2|751|750.2|750.8|750.2|203
1653034500000|2022-05-20 08:15:00|751.2|750.4|751.2|750.8|751.2|750.8|751.2|750.4|3119
1653034510000|2022-05-20 08:15:10|751|750.4|750.2|749.6|751|750.4|750.2|749.4|270
1653034530000|2022-05-20 08:15:30||749.4||749.4||749.4||749.4|0
1653034560000|2022-05-20 08:16:00|750|749.2|749.6|748.8|750.2|749.2|749.6|748.8|0
1653034570000|2022-05-20 08:16:10|749.4|748.6|749.4|748.8|749.6|748.8|749.4|748.6|0
1653034580000|2022-05-20 08:16:20||748.6||748.6||748.6||748.6|0
1653034590000|2022-05-20 08:16:30|749.2|748.4|749.2|748.4|749.2|748.4|749|748.4|0
1653034600000|2022-05-20 08:16:40|749|748.2|748.8|748|749|748.2|748.8|748|0
1653034610000|2022-05-20 08:16:50|748.6|747.8|748.4|747.8|748.6|747.8|748.4|747.6|0
1653034620000|2022-05-20 08:17:00|748.2|747.6|748.2|747.6|748.4|747.6|748.2|747.4|500
1653034630000|2022-05-20 08:17:10||747.4||747.4||747.4||747.4|0
1653034660000|2022-05-20 08:17:40|748.4|747.6|748.6|748.4|748.8|748.4|748.4|747.6|1911
1653034670000|2022-05-20 08:17:50||748||748||748||747.8|159
1653034690000|2022-05-20 08:18:10|||||||||359
1653034700000|2022-05-20 08:18:20|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|80
1653034720000|2022-05-20 08:18:40|748.2|747.6|749.2|748.4|749.2|748.8|748|747.6|3367
1653034730000|2022-05-20 08:18:50|749|748.6|748.2|747.6|749|748.6|748.2|747.4|0
1653034740000|2022-05-20 08:19:00||747.2||747.4||747.4||747.2|7
1653034750000|2022-05-20 08:19:10|748.4|747.6|748.6|747.8|748.8|747.8|748.4|747.6|699
1653034760000|2022-05-20 08:19:20|748.4|747.6|748.6|747.6|748.6|747.8|748.4|747.6|80
1653034770000|2022-05-20 08:19:30||747.8||747.6||747.8||747.6|0
1653034780000|2022-05-20 08:19:40|749|747.8|749.6|748.6|749.8|749|748.8|747.8|784
1653034790000|2022-05-20 08:19:50|749.8|748.8|749.6|748.8|749.8|748.8|749.4|748.6|0
1653034800000|2022-05-20 08:20:00|749.8||749.8||749.8||749.6||0
1653034810000|2022-05-20 08:20:10|750|749|750.8|750|750.8|750|750|749|4123
1653034820000|2022-05-20 08:20:20|750.6|749.8|750.2|749.2|750.6|749.8|750|749.2|134
1653034830000|2022-05-20 08:20:30|750.4|749.4|750.4|749.8|750.4|749.8|750.4|749.4|1288
1653034860000|2022-05-20 08:21:00|750.8|750|750.8|750|750.8|750.2|750.8|750|927
1653034870000|2022-05-20 08:21:10|750.6|749.8|750.8|749.8|750.8|749.8|750.6|749.6|0
1653034880000|2022-05-20 08:21:20|750.6|749.6|750.4|749.4|750.6|749.6|750.2|749.2|207
1653034890000|2022-05-20 08:21:30|750.6|749.6|750.4|749.6|750.6|749.6|750.4|749.6|0
1653034900000|2022-05-20 08:21:40|750.6|749.4|749.4|748.6|750.6|749.4|749.4|748.6|0
1653034910000|2022-05-20 08:21:50|749.6|748.4|749.6|748.4|749.6|748.4|749.6|748.4|0
1653034920000|2022-05-20 08:22:00|749.4|748.2|749.2|748.2|749.4|748.2|749.2|748.2|0
1653034930000|2022-05-20 08:22:10|749.4|748.4|749.4|748.6|749.4|748.8|749.4|748.4|1
1653034960000|2022-05-20 08:22:40|749.2||749.4||749.4||749.2||0
1653034980000|2022-05-20 08:23:00|749.2||749.2||749.2||749.2||0
1653034990000|2022-05-20 08:23:10|749.4||749.4||749.4||749.4||0
1653035040000|2022-05-20 08:24:00|||||||||199
1653035050000|2022-05-20 08:24:10||748.8||748.6||748.8||748.6|0
1653035110000|2022-05-20 08:25:10|749.6|748.8|750.8|750|750.8|750.2|749.6|748.8|1426
1653035120000|2022-05-20 08:25:20|750.6|749.8|749.8|749|750.6|749.8|749.8|749|965
1653035130000|2022-05-20 08:25:30|750|749.2|750.2|749.2|750.2|749.4|749.8|749.2|0
1653035140000|2022-05-20 08:25:40|750|749.4|749.6|749|750|749.4|749.6|749|0
1653035150000|2022-05-20 08:25:50|750|749.2|750|749.2|750|749.6|750|749.2|750
1653035160000|2022-05-20 08:26:00|749.8|749|751.2|750.6|751.2|750.8|749.8|749|4373
1653035170000|2022-05-20 08:26:10||750.8||750.8||750.8||750.8|0
1653035180000|2022-05-20 08:26:20|751.6|751|751.6|751|751.8|751.2|751.6|750.8|1060
1653035210000|2022-05-20 08:26:50|752|751.2|752|751.4|752|751.4|752|751.2|74
1653035220000|2022-05-20 08:27:00||751.2||751.2||751.2||751.2|0
1653035230000|2022-05-20 08:27:10||751.4||751.2||751.6||751.2|20
1653035280000|2022-05-20 08:28:00|751.8||752||752||751.8||0
1653035300000|2022-05-20 08:28:20|751.8|750.8|752|751.2|752|751.2|751.4|750.6|228
1653035340000|2022-05-20 08:29:00|751.8|751|752|751|752|751|751.8|751|0
1653035350000|2022-05-20 08:29:10||751.2||751.4||751.4||751.2|134
1653035360000|2022-05-20 08:29:20|752.4|751.6|752.8|752.2|752.8|752.4|752.2|751.4|3071
1653035370000|2022-05-20 08:29:30|753.2|752.4|753.6|753|754|753|753.2|752.2|2323
1653035380000|2022-05-20 08:29:40|754|753.2|754.2|753.4|754.2|753.4|754|753.2|68
1653035390000|2022-05-20 08:29:50|754.4|753.6|754.4|753.8|754.4|753.8|754.2|753.6|1
1653035400000|2022-05-20 08:30:00|754.2|753.6|754|753.4|754.2|753.6|753.6|753|1594
1653035420000|2022-05-20 08:30:20||753.6||753.6||753.6||753.4|101
1653035430000|2022-05-20 08:30:30||753.2||753.2||753.2||753.2|6
1653035440000|2022-05-20 08:30:40||753||753.2||753.2||753|0
1653035450000|2022-05-20 08:30:50|753.8|753|753.8|753|753.8|753|753.6|753|1
1653035460000|2022-05-20 08:31:00|753.6|752.6|753.2|752.6|753.6|752.6|753.2|752.6|131
1653035490000|2022-05-20 08:31:30|753.6|752.8|753.6|753|753.8|753|753.6|752.6|421
1653035500000|2022-05-20 08:31:40||752.8||752.6||752.8||752.6|0
1653035510000|2022-05-20 08:31:50|753.4||753.4||753.4||753.4||0
1653035530000|2022-05-20 08:32:10|753.6|752.8|753.6|752.8|753.6|752.8|753.6|752.8|0
1653035540000|2022-05-20 08:32:20||753||752.8||753||752.8|0
1653035550000|2022-05-20 08:32:30|753.4|752.6|753.4|752.6|753.4|752.6|753.2|752.6|43
1653035570000|2022-05-20 08:32:50|753.6|752.8|754.2|753.6|754.2|753.6|753.6|752.8|316
1653035580000|2022-05-20 08:33:00|754||754||754||754||0
1653035620000|2022-05-20 08:33:40|||||||||100
1653035630000|2022-05-20 08:33:50|754.4|753.8|755|754.2|755|754.4|754.2|753.8|2115
1653035640000|2022-05-20 08:34:00|755.2|754.4|755.4|755|755.4|755|755.2|754.4|521
1653035660000|2022-05-20 08:34:20|755.8|755.2|755.8|755|756|755.2|755.8|755|114
1653035670000|2022-05-20 08:34:30|755.6|755.2|755.4|755|755.6|755.2|755.4|755|0
1653035680000|2022-05-20 08:34:40|755.2|754.8|755.4|754.8|755.4|754.8|755.2|754.8|629
1653035760000|2022-05-20 08:36:00||755||755||755||755|0
1653035780000|2022-05-20 08:36:20|755.8|755.2|756|755.4|756.4|756|755.8|755|1657
1653035870000|2022-05-20 08:37:50|756.4|755.6|756.2|755.4|756.6|756.2|756.2|755.4|1012
1653035900000|2022-05-20 08:38:20||755.6||755.6||755.6||755.6|0
1653035910000|2022-05-20 08:38:30||755.8||755.6||756||755.6|1015
1653035920000|2022-05-20 08:38:40|756|755.4|756.2|756|756.6|756.4|755.8|755.4|1375
1653035930000|2022-05-20 08:38:50|756.8|756.2|757.2|756.6|757.2|756.6|756.6|756.2|4
1653035940000|2022-05-20 08:39:00|757||757||757||757||0
1653035950000|2022-05-20 08:39:10|757.2||757.2||757.2||757.2||0
1653036000000|2022-05-20 08:40:00|757.6|756.8|757.4|756.8|757.6|757|757.4|756.8|486
1653036040000|2022-05-20 08:40:40|757.6||757.4||757.6||757.4||0
1653036050000|2022-05-20 08:40:50|757.6||757.6||757.6||757.4||0
1653036080000|2022-05-20 08:41:20||757||757.2||757.2||757|1326
1653036090000|2022-05-20 08:41:30|757.4|757|757.4|756.6|757.4|757|757.2|756.6|1105
1653036100000|2022-05-20 08:41:40|757.2||757.2||757.2||757.2||169
1653036110000|2022-05-20 08:41:50|||||||||942
1653036140000|2022-05-20 08:42:20|757.4|756.8|757.6|757|757.6|757.2|757.4|756.6|1333
1653036160000|2022-05-20 08:42:40|757.4|756.8|757.2|756.6|757.4|756.8|757.2|756.6|15
1653036180000|2022-05-20 08:43:00||756.8||756.6||756.8||756.6|0
1653036230000|2022-05-20 08:43:50|757.4|756.8|757.8|757|757.8|757.6|757.4|756.8|4260
1653036240000|2022-05-20 08:44:00||757.2||757.2||757.4||757.2|0
1653036250000|2022-05-20 08:44:10||757.4||757.2||757.4||757.2|0
1653036260000|2022-05-20 08:44:20|758.2|757.4|759|758.2|759|758.4|758|757.4|2487
1653036270000|2022-05-20 08:44:30|759.4|758.4|759.2|758.6|759.4|759|759.2|758.2|938
1653036280000|2022-05-20 08:44:40|759|758.2|758.2|757.4|759|758.2|758|757.2|701
1653036290000|2022-05-20 08:44:50|758|757.2|758|757.2|758|757.4|758|757.2|0
1653036300000|2022-05-20 08:45:00|757.8|757|757.8|757.2|757.8|757.4|757.8|757|0
1653036310000|2022-05-20 08:45:10|758|757|758|757.2|758|757.2|757.8|757|0
1653036320000|2022-05-20 08:45:20||757.4||757.4||757.4||757.4|0
1653036350000|2022-05-20 08:45:50|758.2|757.6|758.4|757.8|758.4|757.8|758.2|757.6|537
1653036380000|2022-05-20 08:46:20|||||||||3
1653036430000|2022-05-20 08:47:10||758||758||758||757.8|0
1653036450000|2022-05-20 08:47:30|758.2|757.8|758.4|757.8|758.4|757.8|758.2|757.8|234
1653036460000|2022-05-20 08:47:40|758.2||758.4||758.4||758.2||0
1653036470000|2022-05-20 08:47:50|758.2|758|759|758.6|759|758.6|758.2|758|1034
1653036480000|2022-05-20 08:48:00||758.8||758.6||758.8||758.4|160
1653036490000|2022-05-20 08:48:10|758.8|758.4|760|759.2|760|759.6|758.8|758.4|6781
1653036500000|2022-05-20 08:48:20||759.4||759.2||759.4||759.2|0
1653036510000|2022-05-20 08:48:30||759.4||759.4||759.4||759.2|0
1653036530000|2022-05-20 08:48:50|760.2|759.6|760.6|760|761|760.2|760.2|759.6|949
1653036590000|2022-05-20 08:49:50|760.4|759.8|760.2|759.2|760.4|759.8|760|759.2|718
1653036600000|2022-05-20 08:50:00|760||760.2||760.2||760||0
1653036610000|2022-05-20 08:50:10|760||760.2||760.2||760||0
1653036620000|2022-05-20 08:50:20|760||760||760||760||0
1653036630000|2022-05-20 08:50:30|760.2|759.4|760.4|759.4|760.4|759.4|760.2|759.4|0
1653036640000|2022-05-20 08:50:40|760.6|759.6|760.4|759.6|760.6|759.8|760.4|759.6|0
1653036650000|2022-05-20 08:50:50||759.8||760||760||759.8|79
1653036660000|2022-05-20 08:51:00||759.8||759.8||759.8||759.6|0
1653036690000|2022-05-20 08:51:30|||||||||100
1653036700000|2022-05-20 08:51:40|760.2|759.6|760.2|759.6|760.4|759.6|760.2|759.2|0
1653036720000|2022-05-20 08:52:00|760|759.2|759.8|759.2|760|759.2|759.8|759.2|448
1653036730000|2022-05-20 08:52:10|760||760||760||759.8||0
1653036740000|2022-05-20 08:52:20|759.8|759|759.8|759|760|759|759.6|758.8|277
1653036750000|2022-05-20 08:52:30|760|758.8|760|759.2|760|759.4|760|758.8|0
1653036760000|2022-05-20 08:52:40||759.4||759||759.4||759|0
1653036770000|2022-05-20 08:52:50|760.2|759.2|760|759.2|760.2|759.8|760|759|468
1653036780000|2022-05-20 08:53:00|760.2|759.4|760.2|759.4|760.2|759.4|760|759|0
1653036790000|2022-05-20 08:53:10|760|759.2|760|759.4|760|759.4|760|759|660
1653036800000|2022-05-20 08:53:20|759.8|759.2|759.8|759.2|759.8|759.4|759.8|758.8|0
1653036810000|2022-05-20 08:53:30||759.4||759.2||759.4||759.2|0
1653036820000|2022-05-20 08:53:40|760|759.4|760|759.8|760|759.8|760|759.2|2447
1653036830000|2022-05-20 08:53:50||759.6||759.4||759.6||759.4|0
1653036840000|2022-05-20 08:54:00||759.6||759.4||759.6||759.2|40
1653036860000|2022-05-20 08:54:20|760.2|759.6|760.2|759.8|760.2|759.8|760.2|759.6|123
1653036870000|2022-05-20 08:54:30|760.4|760|761.4|760.8|761.6|761|760.4|760|1231
1653036880000|2022-05-20 08:54:40|761.2|760.4|761.2|760.4|761.2|760.4|761|760.4|835
1653036890000|2022-05-20 08:54:50|761.4||761.4||761.4||761.2||0
1653036900000|2022-05-20 08:55:00|761.2|760.6|761|760.2|761.2|760.8|760.6|760|1449
1653036930000|2022-05-20 08:55:30|760.8|760|760.8|759.8|760.8|760|760.8|759.8|276
1653036940000|2022-05-20 08:55:40|760.6|759.6|759.8|759.2|760.6|759.6|759.6|758.8|494
1653036960000|2022-05-20 08:56:00||759||759||759||759|0
1653036990000|2022-05-20 08:56:30|759.6|758.8|759.6|758.8|759.6|758.8|759.6|758.8|0
1653037000000|2022-05-20 08:56:40||759||758.8||759||758.8|0
1653037040000|2022-05-20 08:57:20|759.4|758.6|759.8|759.2|759.8|759.4|759.2|758.6|2085
1653037050000|2022-05-20 08:57:30||759.4||759.4||759.6||759.2|0
1653037060000|2022-05-20 08:57:40|760|759.2|760|759.6|760|759.6|760|759|525
1653037080000|2022-05-20 08:58:00|760.4|759.8|760.4|759.8|760.4|759.8|760.2|759.8|208
1653037110000|2022-05-20 08:58:30|760.2||760.4||760.4||760.2||0
1653037120000|2022-05-20 08:58:40|760.2|759.6|759.8|759|760.2|759.6|759.6|759|471
1653037140000|2022-05-20 08:59:00|760|759.2|759.8|759.2|760|759.2|759.8|759|0
1653037150000|2022-05-20 08:59:10||759||759.2||759.4||759|0
1653037170000|2022-05-20 08:59:30||759||759||759.2||759|0
1653037180000|2022-05-20 08:59:40|759.6||759.8||759.8||759.6||0
1653037190000|2022-05-20 08:59:50||759.2||759.2||759.4||759.2|0
1653037200000|2022-05-20 09:00:00|759.6|759|759.6|759|759.6|759.2|759.6|759|0
1653037210000|2022-05-20 09:00:10|759.8||759.8||759.8||759.8||0
1653037220000|2022-05-20 09:00:20|759.6||759.6||759.6||759.6||0
1653037230000|2022-05-20 09:00:30|759.8|759.2|759.8|759|759.8|759.2|759.8|759|0
1653037240000|2022-05-20 09:00:40|||||||||260
1653037250000|2022-05-20 09:00:50|||||||||200
1653037260000|2022-05-20 09:01:00||759.2||759.2||759.4||759.2|0
1653037290000|2022-05-20 09:01:30|759.6|759|759.8|759|759.8|759|759.6|759|0
1653037310000|2022-05-20 09:01:50|759.6||759.6||759.6||759.6||0
1653037330000|2022-05-20 09:02:10|759.4|758.8|759|758.6|759.4|758.8|759|758.6|1099
1653037360000|2022-05-20 09:02:40|759.4|758.8|759.2|758.6|759.4|758.8|759.2|758.6|878
1653037370000|2022-05-20 09:02:50||758.8||758.6||758.8||758.6|0
1653037390000|2022-05-20 09:03:10|759.4|758.8|759.8|759.2|759.8|759.2|759.4|758.8|531
1653037400000|2022-05-20 09:03:20||759||759.2||759.2||759|0
1653037440000|2022-05-20 09:04:00|760.4|759.4|760|759.4|760.6|760|760|759|1923
1653037450000|2022-05-20 09:04:10|759.8||760||760.2||759.8||0
1653037460000|2022-05-20 09:04:20|760.2|759.6|762.2|761.4|762.2|761.4|760.2|759.4|2986
1653037470000|2022-05-20 09:04:30|762|761.6|762.2|761.2|762.2|761.6|762|761.2|246
1653037490000|2022-05-20 09:04:50|762|761.4|761|760.4|762|761.6|761|760.2|3838
1653037500000|2022-05-20 09:05:00|761.4|760.6|761.4|760.8|761.6|760.8|761.4|760.4|518
1653037510000|2022-05-20 09:05:10||760.6||760.6||760.6||760.6|0
1653037530000|2022-05-20 09:05:30|761.2|760.4|761.2|760.4|761.2|760.6|761.2|760.4|0
1653037550000|2022-05-20 09:05:50|761|760.2|761|760.2|761|760.4|761|760.2|0
1653037560000|2022-05-20 09:06:00|761.2|760.4|761.2|760.4|761.2|760.6|761.2|760.4|0
1653037570000|2022-05-20 09:06:10||760.6||760.6||760.6||760.6|0
1653037580000|2022-05-20 09:06:20|||||||||1
1653037590000|2022-05-20 09:06:30||760.4||760.4||760.4||760.4|0
1653037620000|2022-05-20 09:07:00||760.6||760.6||760.6||760.6|0
1653037630000|2022-05-20 09:07:10||760.4||760.6||760.6||760.4|0
1653037690000|2022-05-20 09:08:10|761||761||761||761||725
1653037700000|2022-05-20 09:08:20|761.2|760.8|761.4|760.8|761.4|761|761.2|760.8|1531
1653037710000|2022-05-20 09:08:30||761||761||761||761|0
1653037720000|2022-05-20 09:08:40||760.8||760.8||760.8||760.8|0
1653037740000|2022-05-20 09:09:00|761.2|760.6|761.2|760.6|761.4|760.6|761.2|760.6|607
1653037770000|2022-05-20 09:09:30|761.4|760.8|761.4|760.8|761.4|760.8|761|760.6|92
1653037790000|2022-05-20 09:09:50||760.6||760.6||760.6||760.6|0
1653038110000|2022-05-20 09:15:10|760.4|760|760.2|759.6|760.6|760.4|759.8|758.8|585
1653038120000|2022-05-20 09:15:20|760.4|759.8|761.2|760.4|761.2|760.8|760.4|759.8|2482
1653038130000|2022-05-20 09:15:30|761.4|760.8|761.6|761|761.6|761.2|761.4|760.8|325
1653038150000|2022-05-20 09:15:50|761.8|761.2|762.4|761.4|762.6|761.8|761.8|761.2|258
1653038160000|2022-05-20 09:16:00|762.6|761.6|763.6|762.6|763.8|762.6|762.6|761.6|251
1653038170000|2022-05-20 09:16:10|764|762.8|764|763.2|764|763.4|764|762.8|748
1653038180000|2022-05-20 09:16:20|763.8||763.8||763.8||763.8||0
1653038190000|2022-05-20 09:16:30|764|763.4|763.8|762.8|764|763.6|763.6|762.8|183
1653038200000|2022-05-20 09:16:40|763.6|762.6|763|762.4|763.6|762.6|763|762|919
1653038220000|2022-05-20 09:17:00|763.2|762.2|763.6|762.6|764|763|763.2|762.2|446
1653038230000|2022-05-20 09:17:10|763.8|762.8|763.8|762.8|763.8|762.8|763.6|762.6|0
1653038240000|2022-05-20 09:17:20||763||763||763||762.8|0
1653038250000|2022-05-20 09:17:30|||||||||1351
1653038280000|2022-05-20 09:18:00|763.6|762.8|763.6|762.6|763.6|762.8|763.4|762.6|1399
1653038290000|2022-05-20 09:18:10|763.4|762.4|762.8|762|763.4|762.4|762.8|762|141
1653038300000|2022-05-20 09:18:20|762.6|761.8|762.6|761.8|762.6|761.8|762.6|761.8|0
1653038310000|2022-05-20 09:18:30|||||||||400
1653038330000|2022-05-20 09:18:50|762.4||762.6||762.6||762.4||0
1653038350000|2022-05-20 09:19:10|762.8|762|762.8|762.2|762.8|762.4|762.8|762|2954
1653038360000|2022-05-20 09:19:20|762.6|762|762.6|761.8|762.6|762|762.6|761.8|0
1653038390000|2022-05-20 09:19:50|762.8|762|762.8|762.2|762.8|762.4|762.8|762|145
1653038400000|2022-05-20 09:20:00|762.6|762|762.6|761.8|762.6|762|762.6|761.8|0
1653038410000|2022-05-20 09:20:10|762.8||762.6||762.8||762.6||0
1653038430000|2022-05-20 09:20:30|762.4||762.4||762.4||762.4||0
1653038440000|2022-05-20 09:20:40|762.6||762.6||762.6||762.6||0
1653038450000|2022-05-20 09:20:50|762.4||762.4||762.4||762.4||0
1653038470000|2022-05-20 09:21:10|762.2|761.6|762|761|762.2|761.6|761.8|761|970
1653038480000|2022-05-20 09:21:20||761.2||761.2||761.2||761|0
1653038490000|2022-05-20 09:21:30||761.4||761.4||761.4||761.2|0
1653038510000|2022-05-20 09:21:50||761.2||761.2||761.2||761.2|0
1653038520000|2022-05-20 09:22:00|762.4|761.4|762|761.2|762.4|761.8|762|761.2|755
1653038530000|2022-05-20 09:22:10|761.8|761|762|761.8|762.2|761.8|761.8|761|620
1653038540000|2022-05-20 09:22:20|762.4|762|762.8|762.4|763.4|762.6|762.4|761.8|430
1653038550000|2022-05-20 09:22:30|762.6|762|762.2|761.4|762.6|762|762.2|761.4|0
1653038570000|2022-05-20 09:22:50|||||||||297
1653038580000|2022-05-20 09:23:00|762||762||762.2||762||418
1653038610000|2022-05-20 09:23:30|762.2|761.6|763|762.2|763.6|763.2|762.2|761.2|5068
1653038620000|2022-05-20 09:23:40||762.4||762.6||762.6||762.4|125
1653038630000|2022-05-20 09:23:50||762.4||762.4||762.4||762.2|0
1653038650000|2022-05-20 09:24:10||762.6||762.6||762.8||762.6|0
1653038660000|2022-05-20 09:24:20||762.4||762.4||762.4||762.4|0
1653038670000|2022-05-20 09:24:30||762.6||762.4||762.6||762.4|0
1653038690000|2022-05-20 09:24:50|762.8|762.2|762.8|762|763|762.2|762.4|761.8|781
1653038700000|2022-05-20 09:25:00|762.6|762.2|762.8|761.8|762.8|762.2|762.6|761.8|0
1653038710000|2022-05-20 09:25:10|763|762|763.4|762.8|763.4|763.2|762.8|761.8|851
1653038720000|2022-05-20 09:25:20||762.6||762.6||762.6||762.6|0
1653038730000|2022-05-20 09:25:30|763.2|762.4|763.2|762.4|763.2|762.4|763.2|762.4|0
1653038740000|2022-05-20 09:25:40|763|762.2|762.4|762|763.2|762.4|762.2|761.8|2796
1653038750000|2022-05-20 09:25:50||761.8||761.8||762||761.8|0
1653038760000|2022-05-20 09:26:00|762.6|762|762.6|761.8|762.8|762.4|762.4|761.8|1016
1653038770000|2022-05-20 09:26:10|762.4||762.4||762.4||762.4||0
1653038790000|2022-05-20 09:26:30|762.2||762.2||762.2||762.2||0
1653038810000|2022-05-20 09:26:50|762.4|762|762.2|761.8|762.6|762.2|762.2|761.8|1376
1653038830000|2022-05-20 09:27:10|||||||||127
1653038840000|2022-05-20 09:27:20|||||||||829
1653038870000|2022-05-20 09:27:50|762|761.6|762.2|761.8|762.2|761.8|761.8|761.4|8154
1653038880000|2022-05-20 09:28:00|762.4|762|763.4|762.6|763.8|763.2|762.4|762|1067
1653038890000|2022-05-20 09:28:10|763.6|762.8|763.8|763|764|763.6|763.6|762.8|569
1653038900000|2022-05-20 09:28:20|764|763.2|763.8|762.8|764|763.2|763.8|762.8|0
1653038910000|2022-05-20 09:28:30||763||763||763||763|300
1653038920000|2022-05-20 09:28:40|764|763.2|763.8|763.2|764|763.2|763.8|763.2|0
1653038930000|2022-05-20 09:28:50|764|763.4|764.4|763.8|764.4|764|763.8|763.4|705
1653038940000|2022-05-20 09:29:00|764.2||764.4||764.4||764.2||1
1653038950000|2022-05-20 09:29:10|764.2||764.4||764.4||764.2||78
1653038960000|2022-05-20 09:29:20|764.2|763.4|764.2|763.8|764.2|763.8|764|763.4|591
1653038970000|2022-05-20 09:29:30|764|763.4|764|763.4|764.2|763.4|764|763.4|77
1653038980000|2022-05-20 09:29:40|764.2|763.6|765.4|764.6|765.6|764.8|764.2|763.6|5131
1653038990000|2022-05-20 09:29:50||764.8||764.8||764.8||764.8|0
1653039000000|2022-05-20 09:30:00||764.6||764.8||764.8||764.4|0
1653039010000|2022-05-20 09:30:10|765.2|764.6|764.8|763.8|765.2|764.6|764.6|763.8|452
1653039020000|2022-05-20 09:30:20|764.6||764.6||764.6||764.6||3000
1653039050000|2022-05-20 09:30:50|764.8|764.2|765.6|764.6|765.6|765.4|764.8|764.2|1248
1653039060000|2022-05-20 09:31:00|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|0
1653039110000|2022-05-20 09:31:50||764.6||764.6||764.6||764.6|0
1653039120000|2022-05-20 09:32:00||764.4||764.4||764.4||764.4|0
1653039140000|2022-05-20 09:32:20|765.2||765.2||765.2||765.2||0
1653039160000|2022-05-20 09:32:40|765|764.2|765|764|765|764.2|765|764|0
1653039170000|2022-05-20 09:32:50|765.2|764.2|765.4|764.6|765.4|765|765.2|764.2|1524
1653039180000|2022-05-20 09:33:00|765.2|764.4|765|764.2|765.2|764.4|765|764.2|862
1653039190000|2022-05-20 09:33:10||764.4||764.4||764.4||764.2|0
1653039200000|2022-05-20 09:33:20||764.2||764.4||764.4||764.2|0
1653039210000|2022-05-20 09:33:30|765.6|764.6|765.6|765|765.8|765|765|764.6|645
1653039220000|2022-05-20 09:33:40|765.4|764.8|765.4|764.6|765.6|764.8|765.4|764.6|0
1653039230000|2022-05-20 09:33:50|765.6||765.6||765.6||765.4||129
1653039240000|2022-05-20 09:34:00|765.4||765.4||765.4||765.4||0
1653039250000|2022-05-20 09:34:10|765.6||765.6||765.6||765.6||0
1653039260000|2022-05-20 09:34:20||764.8||765||765.2||764.8|131
1653039270000|2022-05-20 09:34:30||764.8||764.6||764.8||764.6|0
1653039290000|2022-05-20 09:34:50|765.4||765.4||765.4||765.4||0
1653039320000|2022-05-20 09:35:20|765.2|764.8|765.2|764.6|765.2|764.8|765.2|764.6|0
1653039340000|2022-05-20 09:35:40|765.4||765.4||765.4||765.4||0
1653039350000|2022-05-20 09:35:50|765.2|764.4|765|764.4|765.2|764.4|765|764.4|427
1653039380000|2022-05-20 09:36:20|764.8|764|764.6|764|764.8|764.2|764.6|764|522
1653039400000|2022-05-20 09:36:40|764.4||764.6||764.6||764.4||0
1653039410000|2022-05-20 09:36:50|764.4||764.4||764.6||764.4||0
1653039420000|2022-05-20 09:37:00|764.6||764.4||764.6||764.4||0
1653039430000|2022-05-20 09:37:10|764.6||764.4||764.6||764.4||0
1653039450000|2022-05-20 09:37:30|764.6||764.4||764.6||764.4||200
1653039460000|2022-05-20 09:37:40|764.6|763.8|764.6|764|764.8|764.4|764.6|763.6|1494
1653039470000|2022-05-20 09:37:50|764.4|763.8|764.6|763.8|764.6|763.8|764.4|763.6|250
1653039480000|2022-05-20 09:38:00|764.4|763.6|763.8|763|764.4|763.6|763.8|763|2146
1653039490000|2022-05-20 09:38:10|764|763.2|764|763.2|764.2|763.4|764|763.2|318
1653039500000|2022-05-20 09:38:20||763.4||763.2||763.4||763.2|0
1653039520000|2022-05-20 09:38:40|763.8||763.8||763.8||763.8||0
1653039540000|2022-05-20 09:39:00|||||||||677
1653039620000|2022-05-20 09:40:20|764|763.4|764|763.4|764|763.8|764|763.2|371
1653039630000|2022-05-20 09:40:30|763.8|763.2|764.4|764.2|764.4|764.2|763.8|763.2|1213
1653039640000|2022-05-20 09:40:40|764.8|764.4|764.8|764.2|764.8|764.4|764.8|764.2|387
1653039650000|2022-05-20 09:40:50|765|764.4|765|764.4|765|764.6|765|764.4|188
1653039660000|2022-05-20 09:41:00||764.6||764.6||764.6||764.6|106
1653039680000|2022-05-20 09:41:20|765.4|764.8|765.4|765|765.6|765|765.4|764.8|677
1653039690000|2022-05-20 09:41:30|765.2|764.8|765.4|764.6|765.4|764.8|765.2|764.6|117
1653039700000|2022-05-20 09:41:40||764.8||764.8||764.8||764.6|0
1653039710000|2022-05-20 09:41:50||765||765||765||765|0
1653039720000|2022-05-20 09:42:00|766|765.2|765.8|765.6|766|765.6|765.8|765.2|924
1653039730000|2022-05-20 09:42:10|766|766|766|765.4|766.6|766|766|765.4|311
1653039740000|2022-05-20 09:42:20||765.6||765.6||765.6||765.6|0
1653039750000|2022-05-20 09:42:30|766.4|765.8|766.6|766|766.6|766|766.4|765.8|420
1653039770000|2022-05-20 09:42:50|767.2|766.2|767.2|766.4|767.4|766.4|767.2|766|835
1653039780000|2022-05-20 09:43:00|767||767||767.2||767||0
1653039800000|2022-05-20 09:43:20|767.2|766.6|767.4|766.6|767.4|766.8|767.2|766.6|1384
1653039810000|2022-05-20 09:43:30|767.2|766.8|767.4|766.8|767.4|766.8|767.2|766.8|0
1653039820000|2022-05-20 09:43:40|767.6|767|768|767.4|768|767.4|767.6|767|697
1653039830000|2022-05-20 09:43:50|767.8|767.6|767.8|767.2|768|767.6|767.8|767.2|1001
1653039840000|2022-05-20 09:44:00|767.6|767|767.4|766.8|767.8|767|767.4|766.6|912
1653039860000|2022-05-20 09:44:20||766.6||766.8||766.8||766.6|0
1653039870000|2022-05-20 09:44:30||767||766.8||767||766.8|0
1653039880000|2022-05-20 09:44:40|767.2|766.6|767.2|766.6|767.2|766.6|767|766.6|0
1653039900000|2022-05-20 09:45:00|767.6|766.8|767.8|767|767.8|767|767.6|766.8|392
1653039910000|2022-05-20 09:45:10|767.6|766.8|767.8|767|767.8|767|767.6|766.6|0
1653039920000|2022-05-20 09:45:20||767.2||767.2||767.2||767.2|0
1653039930000|2022-05-20 09:45:30|767.6|767|767.6|767|767.6|767|767.6|767|117
1653039950000|2022-05-20 09:45:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|24
1653039970000|2022-05-20 09:46:10||767.4||767.2||767.4||767.2|0
1653039980000|2022-05-20 09:46:20|767.6|766.4|767.4|766.6|767.6|767|767.2|766.4|1320
1653039990000|2022-05-20 09:46:30|767.8|766.8|767.6|766.8|767.8|766.8|767.6|766.8|0
1653040000000|2022-05-20 09:46:40|767.8||767.6||767.8||767.6||0
1653040010000|2022-05-20 09:46:50|767.8|767|767.8|767|767.8|767|767.8|767|0
1653040040000|2022-05-20 09:47:20|767.6||767.6||767.6||767.6||0
1653040070000|2022-05-20 09:47:50|767.8|767.2|769.4|768.6|769.4|768.6|767.8|767|5042
1653040080000|2022-05-20 09:48:00|769.6|768.8|769.6|768.8|769.8|769|769.4|768.8|0
1653040090000|2022-05-20 09:48:10|769.4||769.4||769.4||769.4||127
1653040100000|2022-05-20 09:48:20|769.2|768.4|769|768.2|769.2|768.4|768.6|767.8|598
1653040120000|2022-05-20 09:48:40||768.4||768.4||768.4||768.4|0
1653040130000|2022-05-20 09:48:50||768.2||768.4||768.4||768.2|0
1653040150000|2022-05-20 09:49:10|769.4|768.6|769.8|769|769.8|769.4|769.2|768.6|994
1653040160000|2022-05-20 09:49:20|769.6|768.8|769.6|769|769.6|769|769.6|768.8|0
1653040170000|2022-05-20 09:49:30|769.8|769.2|770.2|769.4|770.6|770|769.8|769.2|794
1653040180000|2022-05-20 09:49:40|770.4|769.6|770.2|769.4|770.4|770.2|770.2|769.4|236
1653040190000|2022-05-20 09:49:50|770|769|769.6|769|770|769|769.6|769|362
1653040200000|2022-05-20 09:50:00|769.8|769.2|769.8|769|769.8|769.2|769.8|769|239
1653040210000|2022-05-20 09:50:10||769.2||769.2||769.2||769|0
1653040220000|2022-05-20 09:50:20|770|769.8|770.4|769.6|770.8|769.8|770|769.4|1456
1653040230000|2022-05-20 09:50:30|770.2|769.2|769.6|769|770.2|769.2|769.6|769|1038
1653040240000|2022-05-20 09:50:40|769.8||769.6||769.8||769.6||0
1653040250000|2022-05-20 09:50:50|769.8||769.6||769.8||769.6||0
1653040260000|2022-05-20 09:51:00|769.8|769.2|769.8|769|769.8|769.2|769.6|769|160
1653040270000|2022-05-20 09:51:10|769.6|769.2|769.8|769.2|769.8|769.2|769.6|769|0
1653040280000|2022-05-20 09:51:20|770|769.4|770|769.4|770|769.4|770|769.2|1120
1653040300000|2022-05-20 09:51:40|769.8|769|769.4|768.6|769.8|769.2|769.2|768.6|4747
1653040310000|2022-05-20 09:51:50|769.2|768.4|769|768.4|769.2|768.6|768.8|768.2|329
1653040320000|2022-05-20 09:52:00|769.2|768.6|769.6|769|769.6|769|769.2|768.6|789
1653040330000|2022-05-20 09:52:10|769.4|768.8|769.4|768.8|769.4|768.8|769.2|768.8|518
1653040350000|2022-05-20 09:52:30|769.2|768.6|768.6|768|769.4|768.6|768.6|768|2189
1653040360000|2022-05-20 09:52:40|768.4|767.8|770|769.4|770.6|769.8|768.4|767.8|12963
1653040370000|2022-05-20 09:52:50|769.8|769.2|769.6|769|769.8|769.2|769.6|768.8|2080
1653040420000|2022-05-20 09:53:40|769.8|769.2|770|769.4|770.4|769.8|769.6|769.2|2100
1653040430000|2022-05-20 09:53:50||769.6||769.6||769.6||769.6|0
1653040440000|2022-05-20 09:54:00|769.8|769.4|770|769.4|770|769.4|769.8|769|1100
1653040450000|2022-05-20 09:54:10||769.6||769.6||769.6||769.6|0
1653040470000|2022-05-20 09:54:30|769.8||769.8||769.8||769.8||59
1653040480000|2022-05-20 09:54:40||769.4||769.4||769.4||769.4|300
1653040490000|2022-05-20 09:54:50|769.6|769.2|769.8|769|769.8|769.2|769.6|769|300
1653040500000|2022-05-20 09:55:00|769.6|768.8|769.2|768.4|769.6|768.8|769.2|768.4|0
1653040520000|2022-05-20 09:55:20|769||769||769||769||0
1653040530000|2022-05-20 09:55:30|768.8|768.2|768.6|768|768.8|768.2|768.6|768|400
1653040540000|2022-05-20 09:55:40|768.8|768.2|768.8|768.4|768.8|768.6|768.8|768.2|725
1653040550000|2022-05-20 09:55:50|769.2|768.6|769.2|768.4|769.4|769.2|769.2|768.4|3867
1653040560000|2022-05-20 09:56:00|769.4|768.6|769.2|768.6|769.4|768.6|769.2|768.6|645
1653040570000|2022-05-20 09:56:10|769.4|768.8|769.4|768.8|769.4|769|769.4|768.6|244
1653040580000|2022-05-20 09:56:20|769.8|769|770|769.4|770.6|769.8|769.8|769|4021
1653040590000|2022-05-20 09:56:30|770.4|769.6|770.4|770|770.4|770|770.4|769.6|1264
1653040600000|2022-05-20 09:56:40|770.2|769.8|770.4|769.6|770.4|769.8|770.2|769.6|220
1653040610000|2022-05-20 09:56:50||769.8||769.6||769.8||769.6|0
1653040650000|2022-05-20 09:57:30|770.2||770.4||770.4||770.2||0
1653040660000|2022-05-20 09:57:40|||||||||130
1653040670000|2022-05-20 09:57:50|770.2|769.8|769.6|769.2|770.2|769.8|769.6|769|1316
1653040680000|2022-05-20 09:58:00||769||768.8||769||768.8|13
1653040690000|2022-05-20 09:58:10||769||769||769||769|288
1653040700000|2022-05-20 09:58:20|||||||||24
1653040720000|2022-05-20 09:58:40|||||||||4885
1653040750000|2022-05-20 09:59:10|769.8|769.2|770|769.6|770.4|769.8|769.8|769.2|3304
1653040760000|2022-05-20 09:59:20|770.2|769.8|770|769.8|770.2|769.8|770|769.6|393
1653040780000|2022-05-20 09:59:40||769.6||769.4||769.6||769.4|600
1653040790000|2022-05-20 09:59:50||769.2||769.2||769.2||769.2|0
1653040800000|2022-05-20 10:00:00|769.8|769|769.6|768.8|769.8|769|769.6|768.8|0
1653040810000|2022-05-20 10:00:10|770|769|769.8|769|770|769.4|769.8|768.8|412
1653040820000|2022-05-20 10:00:20|769.6|768.8|769.4|768.8|769.6|768.8|769.4|768.8|0
1653040830000|2022-05-20 10:00:30|769.2|769|769.4|768.8|769.6|769|769.2|768.8|5213
1653040850000|2022-05-20 10:00:50|769.2||769.4||769.4||769.2||0
1653040860000|2022-05-20 10:01:00|769.6||769.4||769.6||769.4||235
1653040870000|2022-05-20 10:01:10|769.6|769|769.2|768.8|769.6|769|769.2|768.8|100
1653040900000|2022-05-20 10:01:40|769.4|769|769.2|768.8|769.4|769|769.2|768.8|516
1653040920000|2022-05-20 10:02:00|769.4|769|769.4|768.8|769.6|769.4|769.4|768.8|481
1653040930000|2022-05-20 10:02:10||769||769||769||769|0
1653040940000|2022-05-20 10:02:20|769.6|769.2|769.4|769|769.6|769.2|769.4|769|229
1653040950000|2022-05-20 10:02:30|769.2|768.8|769.2|768.8|769.2|768.8|769.2|768.8|0
1653041010000|2022-05-20 10:03:30|769|768.6|769.2|768.8|769.6|769|769|768.6|1284
1653041030000|2022-05-20 10:03:50|769.6|769|770.4|769.8|770.4|769.8|769.6|769|2945
1653041050000|2022-05-20 10:04:10||770||769.8||770||769.8|0
1653041060000|2022-05-20 10:04:20|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|776
1653041080000|2022-05-20 10:04:40|770|769.2|769.6|769|770|769.2|769.6|768.8|500
1653041090000|2022-05-20 10:04:50||768.8||768.8||768.8||768.8|0
1653041100000|2022-05-20 10:05:00|770|769|770|769.6|770|769.6|770|769|1248
1653041110000|2022-05-20 10:05:10|770.2|769.8|770.8|770.4|770.8|770.4|770.2|769.8|681
1653041120000|2022-05-20 10:05:20|771|770.6|772|771|772|771|770.8|770.4|392
1653041130000|2022-05-20 10:05:30|771.8|770.8|771.8|770.8|771.8|770.8|771.8|770.8|0
1653041140000|2022-05-20 10:05:40|771.6|770.6|771.2|770.6|771.6|770.6|771.2|770.6|0
1653041150000|2022-05-20 10:05:50||770.8||770.6||770.8||770.6|0
1653041180000|2022-05-20 10:06:20||770.8||770.8||770.8||770.8|131
1653041190000|2022-05-20 10:06:30|||||||||244
1653041200000|2022-05-20 10:06:40|771.6|771|771.6|771|771.6|771|771.6|771|80
1653041230000|2022-05-20 10:07:10|771.4|770.6|771.2|770.6|771.4|770.6|771.2|770.6|220
1653041280000|2022-05-20 10:08:00|771|770.8|771.2|770.6|771.2|770.8|770.8|770.6|2516
1653041330000|2022-05-20 10:08:50|771|770.4|771.2|770.6|771.2|770.6|771|770.4|223
1653041350000|2022-05-20 10:09:10|771.6|770.8|772|771.4|772|771.4|771.6|770.8|1495
1653041360000|2022-05-20 10:09:20|772.4|771.6|772.2|771.4|773|772.2|772.2|771.4|2359
1653041370000|2022-05-20 10:09:30|772|771.2|771.6|770.8|772|771.2|771.6|770.8|247
1653041380000|2022-05-20 10:09:40|771.4|770.6|771.4|770.6|771.4|770.6|771.4|770.6|1
1653041390000|2022-05-20 10:09:50|||||||||19
1653041400000|2022-05-20 10:10:00|771.2|770.4|771.4|770.4|771.4|770.4|771.2|770.4|0
1653041420000|2022-05-20 10:10:20|771.6|770.6|771.6|771|771.6|771|771.6|770.6|366
1653041440000|2022-05-20 10:10:40|771.8|771.2|772.8|772|772.8|772|771.8|771.2|1032
1653041450000|2022-05-20 10:10:50|773|772.2|773|772|773.2|772.4|773|772|0
1653041460000|2022-05-20 10:11:00|772.8||772.6||772.8||772.4||0
1653041470000|2022-05-20 10:11:10|772.4|771.6|771.6|770.8|772.4|771.6|771.6|770.8|727
1653041480000|2022-05-20 10:11:20|771.4|770.6|771.4|771|771.4|771|771|770.6|1773
1653041490000|2022-05-20 10:11:30|771.2|770.8|771.2|770.6|771.2|770.8|771.2|770.6|1484
1653041500000|2022-05-20 10:11:40||770.8||770.8||770.8||770.8|0
1653041540000|2022-05-20 10:12:20||770.4||770.4||770.4||770.4|188
1653041550000|2022-05-20 10:12:30||770.6||770.6||770.6||770.6|0
1653041560000|2022-05-20 10:12:40|||||||||100
1653041570000|2022-05-20 10:12:50|771.4|770.8|771.4|770.6|771.6|771|771.4|770.6|898
1653041580000|2022-05-20 10:13:00|771.2|770.4|771.2|770.4|771.2|770.6|771.2|770.4|408
1653041590000|2022-05-20 10:13:10||770.2||770.2||770.2||770.2|0
1653041610000|2022-05-20 10:13:30|771||771||771||771||0
1653041620000|2022-05-20 10:13:40|770.8|770|770.6|770|771|770.2|770.4|770|0
1653041700000|2022-05-20 10:15:00|770.4|770.2|770.6|770|770.6|770.2|770.4|770|1333
1653041710000|2022-05-20 10:15:10|770.4|769.8|770|769.4|770.6|770|769.8|769.4|3776
1653041720000|2022-05-20 10:15:20|||||||||400
1653041730000|2022-05-20 10:15:30|||||||||2625
1653041740000|2022-05-20 10:15:40|770.2|769.6|770.2|769.4|770.6|770|770.2|769.4|2096
1653041750000|2022-05-20 10:15:50|770.4|769.6|770.8|770.2|770.8|770.4|770.2|769.6|1333
1653041760000|2022-05-20 10:16:00|771.2|770.4|771.6|770.8|771.8|770.8|771.2|770.4|265
1653041770000|2022-05-20 10:16:10|771.4|770.6|771.4|770.6|771.4|770.8|771.4|770.6|0
1653041780000|2022-05-20 10:16:20|771.2|770.2|770.4|769.8|771.2|770.2|770.4|769.6|500
1653041790000|2022-05-20 10:16:30|770.6|770|770.8|770.2|770.8|770.4|770.6|769.8|1260
1653041800000|2022-05-20 10:16:40|771|770.4|770.6|770|771|770.4|770.4|769.6|2574
1653041810000|2022-05-20 10:16:50|770.4|769.6|770|769.4|770.4|769.6|770|769.4|10
1653041830000|2022-05-20 10:17:10|770.4|769.6|770.8|770.4|770.8|770.4|770.4|769.6|1012
1653041840000|2022-05-20 10:17:20|771.2|770.6|771.2|770.4|771.2|770.8|770.8|770.2|859
1653041850000|2022-05-20 10:17:30|771|770.8|770.6|770.4|771.2|770.8|770.6|770.4|4514
1653041860000|2022-05-20 10:17:40|770.8|770.6|771.2|770.6|771.4|770.6|770.8|770.6|896
1653041870000|2022-05-20 10:17:50|771.4|770.4|770.4|769.8|771.4|770.4|770.4|769.6|1677
1653041880000|2022-05-20 10:18:00|770.2|769.6|770|769.6|770.2|769.6|770|769.6|207
1653041890000|2022-05-20 10:18:10|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|2
1653041900000|2022-05-20 10:18:20|770.2|769.6|770.4|769.8|770.4|769.8|770.2|769.6|250
1653041910000|2022-05-20 10:18:30|770.2|769.6|770.4|769.8|770.4|769.8|770.2|769.6|227
1653041920000|2022-05-20 10:18:40||769.6||769.8||769.8||769.6|0
1653041930000|2022-05-20 10:18:50|770.2|769.6|769.8|769.4|770.2|769.8|769.6|768.8|3220
1653041940000|2022-05-20 10:19:00|769.6|769.2|769.6|768.8|769.8|769.4|769.6|768.8|12
1653041950000|2022-05-20 10:19:10|769.4|768.6|768.8|768.2|769.4|768.6|768.8|768.2|0
1653041960000|2022-05-20 10:19:20|768.6|768|768.2|767.6|768.6|768|768|767.6|539
1653041970000|2022-05-20 10:19:30||767.8||767.6||767.8||767.6|0
1653041980000|2022-05-20 10:19:40|768|767.8|768.8|768.2|768.8|768.4|768|767.6|2597
1653041990000|2022-05-20 10:19:50|769.2|768.4|768.4|767.6|769.2|768.8|768.2|767.6|3251
1653042000000|2022-05-20 10:20:00|768.2|767.8|769.2|768.8|769.2|768.8|768.2|767.6|2494
1653042010000|2022-05-20 10:20:10|769.4|769|769.8|769.2|770|769.2|769.4|768.8|1648
1653042020000|2022-05-20 10:20:20|770|769.4|770|769.2|770.2|769.4|769.8|769.2|234
1653042040000|2022-05-20 10:20:40|769.8|768.8|770.2|769.4|770.4|769.6|769.4|768.8|2778
1653042050000|2022-05-20 10:20:50|770.4|769.2|770|769.2|770.4|769.6|769.2|768.8|3957
1653042060000|2022-05-20 10:21:00|770.2|769.4|769.4|768.8|770.2|769.4|769.4|768.8|1015
1653042070000|2022-05-20 10:21:10|769.2|768.4|768.8|768.2|769.2|768.4|768.6|767.8|0
1653042080000|2022-05-20 10:21:20|769|768.4|769.8|769|769.8|769|769|768.4|1039
1653042090000|2022-05-20 10:21:30|769.6|768.8|769.8|768.8|769.8|768.8|769.6|768.8|0
1653042100000|2022-05-20 10:21:40|769.6||769.6||769.6||769.6||0
1653042110000|2022-05-20 10:21:50|769.4|768.6|769|768.2|769.4|768.6|768.8|768|0
1653042120000|2022-05-20 10:22:00|768.8|768|768.8|768|768.8|768|768.8|767.8|0
1653042130000|2022-05-20 10:22:10||767.8||768||768||767.8|0
1653042140000|2022-05-20 10:22:20|769|768.6|769|768.6|769|768.6|769|768|1352
1653042150000|2022-05-20 10:22:30|769.2|768.8|769.2|768.4|769.2|768.8|769|768.2|2065
1653042160000|2022-05-20 10:22:40|769|768.6|769|768.4|769|768.6|768.8|768.2|500
1653042180000|2022-05-20 10:23:00|769.2|768.6|769.8|769.2|769.8|769.2|769.2|768.6|2538
1653042190000|2022-05-20 10:23:10|769.6||769.6||769.6||769.6||0
1653042200000|2022-05-20 10:23:20|769.4|768.8|768.8|768.4|769.4|768.8|768.8|768.4|250
1653042210000|2022-05-20 10:23:30|769|768.6|769.4|768.6|769.4|768.6|769|768.6|1748
1653042220000|2022-05-20 10:23:40|769.6|768.8|769.8|769.2|770|769.4|769.4|768.6|7152
1653042230000|2022-05-20 10:23:50|770|769.4|770.2|769.4|770.2|769.4|770|769.2|198
1653042240000|2022-05-20 10:24:00|770.4|769.6|770.2|769.6|770.6|770|770.2|769.6|1744
1653042250000|2022-05-20 10:24:10|770.4|769.8|770.6|769.8|770.6|769.8|770.4|769.6|599
1653042270000|2022-05-20 10:24:30|770.4||770.6||770.6||770.4||0
1653042290000|2022-05-20 10:24:50|770.4|769.6|770.2|769.4|770.4|769.6|770|769.4|216
1653042300000|2022-05-20 10:25:00|770||770||770||770||300
1653042310000|2022-05-20 10:25:10|770.2||770.2||770.2||770||0
1653042330000|2022-05-20 10:25:30|770|769.2|769.8|769.2|770|769.2|769.6|769.2|500
1653042340000|2022-05-20 10:25:40||769||769||769||769|0
1653042370000|2022-05-20 10:26:10|769.6||769.6||769.8||769.6||0
1653042380000|2022-05-20 10:26:20|769.8||769.8||769.8||769.6||0
1653042400000|2022-05-20 10:26:40||769.2||769||769.2||769|0
1653042420000|2022-05-20 10:27:00||769.2||769.4||769.4||769.2|384
1653042430000|2022-05-20 10:27:10|770|769.6|770.4|769.8|770.6|769.8|770|769.4|216
1653042440000|2022-05-20 10:27:20|770.6||770.6||770.6||770.4||0
1653042450000|2022-05-20 10:27:30|770.4|770|770.6|770|770.6|770|770.4|770|1390
1653042480000|2022-05-20 10:28:00|770.4|769.6|770.4|769.4|770.4|769.6|770.4|769.4|383
1653042490000|2022-05-20 10:28:10|770.2||770.2||770.2||770.2||0
1653042500000|2022-05-20 10:28:20|770|769.2|770.2|769.6|770.2|769.6|770|769.2|0
1653042510000|2022-05-20 10:28:30|770.4|769.8|770.4|769.8|770.4|770|770.4|769.8|583
1653042530000|2022-05-20 10:28:50||769.6||770||770||769.6|0
1653042540000|2022-05-20 10:29:00|770.2|769.6|769.8|769|770.4|769.8|769.8|769|4834
1653042550000|2022-05-20 10:29:10|769.6||769.6||769.6||769.6||0
1653042560000|2022-05-20 10:29:20|769.8|769.2|770.6|770.4|770.6|770.4|769.8|768.8|2835
1653042570000|2022-05-20 10:29:30|770.8|770.6|771|770.4|771.4|770.6|770.8|770.2|816
1653042580000|2022-05-20 10:29:40|771.2|770.6|771.4|770.6|771.6|770.8|771.2|770.4|852
1653042590000|2022-05-20 10:29:50|771.2||771.2||771.2||771.2||0
1653042600000|2022-05-20 10:30:00||770.4||770.4||770.6||770.4|0
1653042610000|2022-05-20 10:30:10|771||771.2||771.2||771||225
1653042620000|2022-05-20 10:30:20|771|770.2|771.2|770.4|771.2|770.6|770.8|770.2|272
1653042630000|2022-05-20 10:30:30|771||771||771||771||0
1653042640000|2022-05-20 10:30:40|771.2|770.2|771.2|770.4|771.2|770.6|771|770.2|0
1653042660000|2022-05-20 10:31:00|771|770.2|771|770.2|771|770.2|771|770.2|0
1653042670000|2022-05-20 10:31:10|770.8|770|770.4|770|770.8|770.2|770.2|769.6|3862
1653042680000|2022-05-20 10:31:20|770.8|770.2|770.6|770|770.8|770.2|770.6|770|90
1653042690000|2022-05-20 10:31:30|770.8|770.2|770.6|770.2|770.8|770.4|770.6|770.2|344
1653042700000|2022-05-20 10:31:40|770.8|770.4|770.6|770.2|770.8|770.4|770.6|770.2|67
1653042730000|2022-05-20 10:32:10|771.2|770.4|771|770.4|771.4|770.6|771|770.4|125
1653042740000|2022-05-20 10:32:20|770.8|770.2|770.8|770.2|770.8|770.4|770.6|770|2200
1653042750000|2022-05-20 10:32:30|770.6|770|770.4|769.6|770.6|770.2|770|769.2|385
1653042760000|2022-05-20 10:32:40|770.2|769.8|770.4|769.6|770.4|769.8|770.2|769.4|0
1653042770000|2022-05-20 10:32:50||769.8||769.6||769.8||769.6|0
1653042790000|2022-05-20 10:33:10||769.8||769.8||769.8||769.8|0
1653042800000|2022-05-20 10:33:20|770.2|769.6|770.2|769.4|770.2|769.6|770.2|769.4|0
1653042810000|2022-05-20 10:33:30|770|769.2|770|769.4|770|769.6|770|769.2|0
1653042820000|2022-05-20 10:33:40|769.8|769.2|769.6|768.8|769.8|769.2|769.6|768.8|0
1653042830000|2022-05-20 10:33:50|769.4|769|769.4|768.4|769.6|769.2|769.4|768.4|0
1653042840000|2022-05-20 10:34:00|769.2||769.2||769.2||769.2||0
1653042860000|2022-05-20 10:34:20|769||769||769||769||0
1653042890000|2022-05-20 10:34:50|768.8|768.6|768.6|767.8|768.8|768.6|768.6|767.8|449
1653042900000|2022-05-20 10:35:00|768.4|767.6|768.2|767.8|768.4|767.8|768.2|767.4|416
1653042910000|2022-05-20 10:35:10|768|767.6|768.2|767.6|768.2|767.6|768|767|250
1653042920000|2022-05-20 10:35:20|768.4|767.4|768.4|767.8|768.6|767.8|768.4|767.4|1000
1653042930000|2022-05-20 10:35:30|768.6|768|768.8|768|769|768.4|768.6|768|2216
1653042940000|2022-05-20 10:35:40||768.2||768.2||768.4||768.2|0
1653042950000|2022-05-20 10:35:50||768||768||768||768|0
1653042960000|2022-05-20 10:36:00||768.6||768.4||768.6||768|1226
1653042970000|2022-05-20 10:36:10|768.6|768|768.8|768.2|768.8|768.2|768.6|767.8|423
1653042980000|2022-05-20 10:36:20|||||||||1160
1653043000000|2022-05-20 10:36:40|769|768.4|769.4|769|769.4|769|769|768.4|7772
1653043010000|2022-05-20 10:36:50|769.6|769.2|770|769.4|770|769.6|769.4|768.8|5656
1653043020000|2022-05-20 10:37:00|770.4|769.6|770.4|769.8|770.6|770|770.2|769.6|75
1653043030000|2022-05-20 10:37:10|770.8|770|770|769.2|770.8|770.2|769.8|769|5681
1653043040000|2022-05-20 10:37:20|769.8|769|770.2|769.8|770.2|769.8|769.8|769|1182
1653043050000|2022-05-20 10:37:30|770.4|769.6|771.4|770.4|771.4|770.4|770.2|769.6|1980
1653043060000|2022-05-20 10:37:40|771.8|770.6|771.8|771|772|771|771.8|770.6|873
1653043070000|2022-05-20 10:37:50|772|771.2|771.8|771|772|771.4|771.6|770.8|1168
1653043080000|2022-05-20 10:38:00|771.6|770.8|771.2|770.8|771.6|771|771.2|770.8|0
1653043090000|2022-05-20 10:38:10|771|770.4|771.2|770.4|771.2|770.4|771|770|232
1653043100000|2022-05-20 10:38:20|771|770.2|771|770.2|771|770.2|771|770.2|0
1653043110000|2022-05-20 10:38:30||770||770.2||770.2||770|0
1653043120000|2022-05-20 10:38:40||770.4||770.4||770.4||770.4|0
1653043130000|2022-05-20 10:38:50|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|250
1653043140000|2022-05-20 10:39:00||770.4||770.4||770.4||770.2|0
1653043170000|2022-05-20 10:39:30||770.6||770.6||770.6||770.6|0
1653043190000|2022-05-20 10:39:50|771.4|770.8|771.8|771|771.8|771|771.2|770.8|596
1653043200000|2022-05-20 10:40:00|772.2|771.2|772|771.2|772.2|771.8|772|771.2|243
1653043210000|2022-05-20 10:40:10|771.8|771|772|771.4|772|771.4|771.8|771|0
1653043220000|2022-05-20 10:40:20|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1653043230000|2022-05-20 10:40:30||771||771||771||771|0
1653043260000|2022-05-20 10:41:00||771.2||771.2||771.2||771.2|0
1653043280000|2022-05-20 10:41:20|771.6|771|771.8|771|771.8|771|771.6|771|0
1653043290000|2022-05-20 10:41:30||771.2||771.2||771.2||771.2|0
1653043310000|2022-05-20 10:41:50|771.6|771|771.4|770.6|771.8|771.4|771.4|770.6|2167
1653043340000|2022-05-20 10:42:20||770.8||770.8||770.8||770.6|0
1653043350000|2022-05-20 10:42:30|771.2|770.4|771.4|770.6|771.4|770.6|771.2|770.4|191
1653043390000|2022-05-20 10:43:10|771.2||771.2||771.2||771.2||0
1653043410000|2022-05-20 10:43:30|771|770.4|771|770.2|771.2|770.4|770.8|770.2|1359
1653043420000|2022-05-20 10:43:40|770.8||770.8||770.8||770.8||0
1653043430000|2022-05-20 10:43:50|771|770.4|770.8|770.4|771|770.8|770.8|770.2|1532
1653043450000|2022-05-20 10:44:10|770.6|770.2|770.4|770|770.6|770.2|770.4|769.8|4117
1653043460000|2022-05-20 10:44:20||769.8||769.6||769.8||769.6|0
1653043490000|2022-05-20 10:44:50||770||770||770||770|0
1653043500000|2022-05-20 10:45:00|770.6|770.2|770.4|770|770.8|770.4|770.4|770|2410
1653043550000|2022-05-20 10:45:50|770.6|770.2|770.8|770.4|770.8|770.4|770.4|770.2|675
1653043580000|2022-05-20 10:46:20|||||||||135
1653043590000|2022-05-20 10:46:30|771|770.6|771.6|771|771.6|771.2|771|770.6|972
1653043620000|2022-05-20 10:47:00|771.4|770.8|771.4|770.6|771.4|770.8|771.4|770.6|261
1653043640000|2022-05-20 10:47:20|771.2|770.4|771.2|770.6|771.4|770.6|771.2|770.4|0
1653043650000|2022-05-20 10:47:30||770.8||770.8||770.8||770.6|0
1653043660000|2022-05-20 10:47:40|771|770.6|771|770.4|771.2|770.6|770.8|770.2|2958
1653043670000|2022-05-20 10:47:50||770.2||770.4||770.6||770.2|0
1653043680000|2022-05-20 10:48:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|0
1653043690000|2022-05-20 10:48:10||770||770||770||770|0
1653043700000|2022-05-20 10:48:20|770.6||770.6||770.6||770.6||0
1653043710000|2022-05-20 10:48:30|770.4||770.4||770.4||770.4||0
1653043770000|2022-05-20 10:49:30|770.6|770.2|770.6|770.4|771.4|770.6|770.6|770.2|2437
1653043780000|2022-05-20 10:49:40|771.2|770.6|771.2|770.8|771.2|770.8|771|770.6|12
1653043800000|2022-05-20 10:50:00|771|770.6|771|770.6|771.2|770.8|771|770|663
1653043820000|2022-05-20 10:50:20|||||||||20
1653043830000|2022-05-20 10:50:30|770.8|770|770.8|770|770.8|770|770.8|770|35
1653043860000|2022-05-20 10:51:00|770.6|770.2|770.8|770|770.8|770.2|770.6|769.8|0
1653043870000|2022-05-20 10:51:10|771|770.2|771|770.6|771|770.6|771|770.2|25
1653043880000|2022-05-20 10:51:20||770.4||770.4||770.4||770.4|0
1653043890000|2022-05-20 10:51:30||770.2||770.4||770.4||770.2|0
1653043930000|2022-05-20 10:52:10|770.8|770.2|770.8|770.4|771|770.4|770.8|770.2|20
1653043960000|2022-05-20 10:52:40|||||||||256
1653043970000|2022-05-20 10:52:50|770.6|770.6|770.6|770|770.8|770.6|770.6|770|1829
1653043980000|2022-05-20 10:53:00|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|1219
1653043990000|2022-05-20 10:53:10|770.2|769.6|769.8|769.4|770.2|769.6|769.8|769.4|41
1653044020000|2022-05-20 10:53:40|769.6||769.8||769.8||769.6||140
1653044050000|2022-05-20 10:54:10|770|769.6|770.8|770.4|770.8|770.4|770|769.4|2698
1653044070000|2022-05-20 10:54:30|771|770.6|771|770.6|771|770.8|771|770.4|1675
1653044100000|2022-05-20 10:55:00|771.2|770.8|772.4|772|772.6|772|771.2|770.6|528
1653044110000|2022-05-20 10:55:10|772.6|772.2|772.6|772.2|772.6|772.2|772.6|772.2|0
1653044150000|2022-05-20 10:55:50|772.4|772|772.6|771.8|772.6|772|772.2|771.4|544
1653044180000|2022-05-20 10:56:20||772||772.2||772.2||772|132
1653044190000|2022-05-20 10:56:30|||||||||308
1653044200000|2022-05-20 10:56:40|772.8|771.8|773.6|773|773.8|773|772.8|771.8|5275
1653044210000|2022-05-20 10:56:50|773.8|772.8|773.8|773.4|773.8|773.4|773.8|772.8|404
1653044220000|2022-05-20 10:57:00|774|773.6|774.2|773.6|774.4|773.8|774|773.4|898
1653044230000|2022-05-20 10:57:10|774|773.4|773.6|772.8|774.2|773.4|773.6|772.8|289
1653044240000|2022-05-20 10:57:20||772.6||772.8||772.8||772.6|0
1653044250000|2022-05-20 10:57:30|773.4||773.4||773.6||773.4||0
1653044270000|2022-05-20 10:57:50|773.6|773|773.6|772.8|773.8|773.2|773.4|772.8|1310
1653044280000|2022-05-20 10:58:00||773||773||773||773|0
1653044370000|2022-05-20 10:59:30|773.4|772.8|772.6|771.8|773.4|772.8|772.6|771.8|1400
1653044380000|2022-05-20 10:59:40|772.8|772|772.8|772.2|773|772.6|772.6|772|1552
1653044390000|2022-05-20 10:59:50|772.6|772|772.6|772|772.6|772|772.4|771.8|0
1653044400000|2022-05-20 11:00:00|772.4|771.8|772.4|771.8|772.4|772|772.4|771.8|50
1653044420000|2022-05-20 11:00:20|772.2||772.2||772.2||772.2||1
1653044440000|2022-05-20 11:00:40|772.4|772|772.4|771.8|772.4|772|772.4|771.8|199
1653044450000|2022-05-20 11:00:50|772.6|772|773.4|772.8|773.4|772.8|772.6|772|1510
1653044460000|2022-05-20 11:01:00|773.2|772.4|773|772.2|773.2|772.4|773|772.2|249
1653044470000|2022-05-20 11:01:10||772||772||772.2||772|0
1653044490000|2022-05-20 11:01:30||772.2||772.4||772.4||772.2|0
1653044500000|2022-05-20 11:01:40||772.2||772.2||772.2||772.2|0
1653044510000|2022-05-20 11:01:50|||||||||189
1653044520000|2022-05-20 11:02:00|773.4|772.4|773.8|773.2|773.8|773.2|773|772.4|1527
1653044540000|2022-05-20 11:02:20|773.6|772.8|773.8|772.8|773.8|772.8|773.6|772.6|0
1653044550000|2022-05-20 11:02:30|773.6|772.6|773.6|772.8|773.8|772.8|773.6|772.6|0
1653044590000|2022-05-20 11:03:10|773.4||773.2||773.4||773.2||0
1653044600000|2022-05-20 11:03:20|773|772.4|773.2|772.4|773.2|772.4|773|772.4|171
1653044610000|2022-05-20 11:03:30||772.6||772.6||772.6||772.4|0
1653044630000|2022-05-20 11:03:50|773||773||773||773||0
1653044640000|2022-05-20 11:04:00||772.4||772.4||772.4||772.4|219
1653044650000|2022-05-20 11:04:10||772.6||772.6||772.6||772.6|0
1653044660000|2022-05-20 11:04:20|772.8|772.4|773|772.4|773|772.6|772.8|772.4|110
1653044670000|2022-05-20 11:04:30|773.2|772.6|775.4|774.8|775.6|774.8|773.2|772.4|8120
1653044700000|2022-05-20 11:05:00|775.2|774.6|775.2|774.4|775.2|774.8|775.2|774.4|0
1653044710000|2022-05-20 11:05:10|775|774.2|774.6|773.8|775|774.2|774.6|773.8|20
1653044720000|2022-05-20 11:05:20|774.4|773.6|774.6|774|774.6|774.2|774.4|773.6|300
1653044730000|2022-05-20 11:05:30|774.4|773.8|774.6|774.2|774.6|774.2|773.8|773.6|10015
1653044740000|2022-05-20 11:05:40|774.8|774.4|775.4|774.8|775.4|774.8|774.8|774.4|441
1653044750000|2022-05-20 11:05:50|775.6|774.6|775.6|774.8|775.8|775.2|775.6|774.6|415
1653044770000|2022-05-20 11:06:10|775.8|775.2|775.4|774.8|776.2|775.8|775.4|774.8|2079
1653044780000|2022-05-20 11:06:20|775.2|774.2|775|774|775.2|774.2|775|774|22
1653044790000|2022-05-20 11:06:30|774.8|773.8|774.8|774.2|774.8|774.2|774.6|773.6|162
1653044800000|2022-05-20 11:06:40||774.4||774.4||774.4||774.2|0
1653044820000|2022-05-20 11:07:00|775|774.6|775.6|774.8|775.6|775|775|774.6|563
1653044830000|2022-05-20 11:07:10||775||775||775||775|0
1653044840000|2022-05-20 11:07:20||774.8||774.8||775||774.8|0
1653044850000|2022-05-20 11:07:30|775.4||775.4||775.6||775.4||0
1653044860000|2022-05-20 11:07:40|775.2|774.4|775|774.4|775.2|774.8|775|774|711
1653044870000|2022-05-20 11:07:50|774.8|774.2|775|774.8|775|774.8|774.8|774|625
1653044880000|2022-05-20 11:08:00||774.4||774.6||774.6||774.4|0
1653044900000|2022-05-20 11:08:20||774.2||774.4||774.4||774.2|0
1653044940000|2022-05-20 11:09:00|775.4|774.6|775.4|774.8|775.4|774.8|775.4|774.6|4944
1653044970000|2022-05-20 11:09:30|||||||||405
1653044980000|2022-05-20 11:09:40|||||||||128
1653044990000|2022-05-20 11:09:50|775.6|775|775.8|775.4|776|775.4|775.6|775|133
1653045000000|2022-05-20 11:10:00|775.6|775|775.6|774.6|775.8|775|775.6|774.6|301
1653045020000|2022-05-20 11:10:20|775.4||775.4||775.4||775.4||0
1653045030000|2022-05-20 11:10:30||774.8||774.8||774.8||774.6|0
1653045060000|2022-05-20 11:11:00||774.6||774.6||774.6||774.6|0
1653045070000|2022-05-20 11:11:10|776|774.8|775.8|775|776|775.2|775.8|774.6|462
1653045090000|2022-05-20 11:11:30||774.8||775.2||775.2||774.8|197
1653045130000|2022-05-20 11:12:10||775.4||775.2||775.4||775.2|0
1653045190000|2022-05-20 11:13:10||775.4||775.4||775.4||775.2|0
1653045210000|2022-05-20 11:13:30||775.2||775.4||775.4||775.2|0
1653045220000|2022-05-20 11:13:40|776.4|775.6|776|775.4|776.8|776|776|775.4|1602
1653045230000|2022-05-20 11:13:50|775.8|775.2|776|775.2|776|775.2|775.8|775.2|0
1653045250000|2022-05-20 11:14:10|||||||||128
1653045280000|2022-05-20 11:14:40|775.8|775|775.6|775|775.8|775|775.4|775|746
1653045290000|2022-05-20 11:14:50|||||||||500
1653045310000|2022-05-20 11:15:10|776|775.2|775.8|775|776|775.4|775.6|775|1599
1653045320000|2022-05-20 11:15:20||775.2||775.2||775.2||775.2|0
1653045330000|2022-05-20 11:15:30|776.2|775.4|776|775.6|776.2|775.6|776|775.4|297
1653045420000|2022-05-20 11:17:00|775.8|775.2|775.8|775|775.8|775.2|775.8|775|1413
1653045430000|2022-05-20 11:17:10||775.2||775||775.2||775|78
1653045450000|2022-05-20 11:17:30|775.6|774.8|775|774.4|775.6|774.8|774.8|774.4|791
1653045460000|2022-05-20 11:17:40||774.2||774.2||774.2||774.2|0
1653045470000|2022-05-20 11:17:50||774.4||774.4||774.4||774.2|2300
1653045480000|2022-05-20 11:18:00||774.2||774.4||774.4||774.2|601
1653045540000|2022-05-20 11:19:00|774.8|774|774.6|774|774.8|774|774.6|774|219
1653045570000|2022-05-20 11:19:30|774.4||774.6||774.6||774.4||0
1653045580000|2022-05-20 11:19:40|||||||||200
1653045590000|2022-05-20 11:19:50|774.4|773.8|774.4|774|774.6|774|774.4|773.8|3975
1653045600000|2022-05-20 11:20:00|774.2|773.8|774.4|774|774.4|774|774.2|773.8|4633
1653045610000|2022-05-20 11:20:10|774.6|774.2|774.8|774.4|774.8|774.4|774.6|774.2|779
1653045620000|2022-05-20 11:20:20|||||||||235
1653045650000|2022-05-20 11:20:50|775|774.6|774.8|774.4|775|774.8|774.8|774.4|2430
1653045660000|2022-05-20 11:21:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.4|891
1653045700000|2022-05-20 11:21:40|775|774.4|774.8|774.2|775|774.4|774.8|774.2|994
1653045710000|2022-05-20 11:21:50||774.4||774.2||774.4||774.2|2300
1653045720000|2022-05-20 11:22:00||774.4||774.4||774.4||774.4|0
1653045730000|2022-05-20 11:22:10|775|774.6|774.8|774.4|775|774.8|774.8|774.4|424
1653045750000|2022-05-20 11:22:30|775||775||775||775||27
1653045760000|2022-05-20 11:22:40|774.8||774.8||774.8||774.8||0
1653045770000|2022-05-20 11:22:50||774.2||774.2||774.2||774.2|1
1653045800000|2022-05-20 11:23:20|774.6||774.8||774.8||774.6||0
1653045810000|2022-05-20 11:23:30|774.6|774|773.4|773|774.8|774|773.4|773|6729
1653045820000|2022-05-20 11:23:40|773.2|772.6|773.2|772.6|773.2|772.6|773|772.6|960
1653045830000|2022-05-20 11:23:50||772.8||772.6||772.8||772.6|0
1653045850000|2022-05-20 11:24:10|773|772.4|772|771.6|773.2|772.4|772|771.4|3048
1653045870000|2022-05-20 11:24:30|772.4|771.8|772.6|772|772.6|772.2|772.2|771.8|686
1653045880000|2022-05-20 11:24:40|772.4|771.8|772.6|771.8|772.6|771.8|772.4|771.8|0
1653045890000|2022-05-20 11:24:50||772||772||772||771.8|0
1653045900000|2022-05-20 11:25:00|772.4|771.8|772.6|771.8|772.6|772|772.4|771.8|0
1653045910000|2022-05-20 11:25:10|772.4|772|772.6|771.8|772.6|772|772.4|771.8|0
1653045930000|2022-05-20 11:25:30|772.4||772.4||772.4||772.4||0
1653045950000|2022-05-20 11:25:50|||||||||62
1653045960000|2022-05-20 11:26:00|||||||||47
1653045970000|2022-05-20 11:26:10||771.6||771.6||771.6||771.6|0
1653045990000|2022-05-20 11:26:30||771.8||771.8||771.8||771.8|0
1653046020000|2022-05-20 11:27:00|772.2||772.4||772.4||772.2||0
1653046090000|2022-05-20 11:28:10|772.2||772.2||772.2||772.2||0
1653046100000|2022-05-20 11:28:20|772|771.6|772.2|771.6|772.2|771.8|772|771.6|197
1653046110000|2022-05-20 11:28:30|772||772.2||772.2||772||0
1653046170000|2022-05-20 11:29:30|||||||||8
1653046180000|2022-05-20 11:29:40|772.4|771.8|772.2|771.8|772.4|772.2|772.2|771.6|2234
1653046190000|2022-05-20 11:29:50|772|771.6|772|771.4|772|771.6|772|771.4|18
1653046210000|2022-05-20 11:30:10|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1255
1653046220000|2022-05-20 11:30:20|771.6||771.6||771.6||771.6||0
1653046230000|2022-05-20 11:30:30|771.8||771.8||771.8||771.8||0
1653046250000|2022-05-20 11:30:50|772.2|771.4|772.4|772|772.6|772|772.2|771.2|385
1653046270000|2022-05-20 11:31:10|772.2||772.4||772.4||772.2||14
1653046300000|2022-05-20 11:31:40|772.2|771.6|772.2|771.4|772.2|771.6|772.2|771.2|596
1653046310000|2022-05-20 11:31:50|772|771.2|771.6|771|772|771.2|771.6|770.8|0
1653046320000|2022-05-20 11:32:00||771.2||770.8||771.2||770.8|0
1653046340000|2022-05-20 11:32:20|771.4||771.4||771.4||771.4||0
1653046350000|2022-05-20 11:32:30||771||771||771.2||771|585
1653046360000|2022-05-20 11:32:40||771.2||771||771.2||771|73
1653046400000|2022-05-20 11:33:20||771.2||771||771.2||771|0
1653046430000|2022-05-20 11:33:50|771.2|770.8|771.2|770.6|771.2|770.8|771.2|770.6|220
1653046460000|2022-05-20 11:34:20|771||771||771||771||0
1653046470000|2022-05-20 11:34:30|771.2||771.2||771.2||771.2||0
1653046490000|2022-05-20 11:34:50|771||771||771||771||0
1653046510000|2022-05-20 11:35:10|770.8|770.2|770.6|770|770.8|770.4|770.6|769.8|1056
1653046520000|2022-05-20 11:35:20||770.2||770||770.2||770|0
1653046530000|2022-05-20 11:35:30|770.8|770.2|770.8|770|770.8|770.4|770.8|770|237
1653046540000|2022-05-20 11:35:40||770.2||770.2||770.2||770.2|0
1653046550000|2022-05-20 11:35:50|770.6|770|770.8|770.2|770.8|770.2|770.6|770|0
1653046570000|2022-05-20 11:36:10|770.6||770.6||770.6||770.6||0
1653046610000|2022-05-20 11:36:50|||||||||1297
1653046630000|2022-05-20 11:37:10|770.8|770.4|770.8|770.2|770.8|770.4|770.8|770.2|290
1653046640000|2022-05-20 11:37:20|771|770.4|771.2|770.8|771.2|770.8|770.8|770.4|1160
1653046660000|2022-05-20 11:37:40|771||771.2||771.2||771||10
1653046690000|2022-05-20 11:38:10|771|770.6|771.2|770.6|771.2|770.6|771|770.6|83
1653046730000|2022-05-20 11:38:50|771.4|770.8|771.6|771.2|772|771.2|771.2|770.6|4154
1653046750000|2022-05-20 11:39:10|771.8|771.4|771.8|771.2|772|771.4|771.8|771.2|764
1653046760000|2022-05-20 11:39:20|771.6|771.4|772|771.4|772|771.4|771.6|771.4|24
1653046770000|2022-05-20 11:39:30|771.8|771.2|772|771.4|772|771.4|771.8|771.2|33
1653046780000|2022-05-20 11:39:40|771.8|771.2|772.6|772|772.6|772|771.8|771.2|433
1653046790000|2022-05-20 11:39:50|772.4|771.8|771.8|771.2|772.4|771.8|771.8|771|1298
1653046810000|2022-05-20 11:40:10|771.6|771|771.8|771.2|771.8|771.2|771.6|770.8|0
1653046840000|2022-05-20 11:40:40||771||771.2||771.2||771|0
1653046850000|2022-05-20 11:40:50||771.4||771.2||771.4||771.2|0
1653046860000|2022-05-20 11:41:00||771.4||771.4||771.4||771.4|0
1653046870000|2022-05-20 11:41:10|772.2|771.6|772.4|771.6|772.4|771.6|771.8|771.6|34
1653046880000|2022-05-20 11:41:20|772.2|771.4|772.2|771.6|772.4|771.6|772.2|771.4|0
1653046900000|2022-05-20 11:41:40|772||772||772||772||0
1653046920000|2022-05-20 11:42:00|772.2|771.8|772.2|771.8|772.2|772|772.2|771.6|55
1653046980000|2022-05-20 11:43:00|772.4|772|772.4|772|772.4|772.2|772.2|772|1320
1653047000000|2022-05-20 11:43:20|772.6|772.2|772.6|772.2|772.6|772.2|772.4|772.2|62
1653047030000|2022-05-20 11:43:50|772.4|772|772.4|772|772.4|772|772.4|772|1574
1653047050000|2022-05-20 11:44:10|772.6|772.2|772.4|772|772.6|772.2|772.4|772|591
1653047060000|2022-05-20 11:44:20|772.6|772.2|773|772.4|773|772.6|772.6|772|1540
1653047080000|2022-05-20 11:44:40|772.8|772.2|772.6|772|772.8|772.2|772.6|772|194
1653047090000|2022-05-20 11:44:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1653047110000|2022-05-20 11:45:10|||||||||1000
1653047120000|2022-05-20 11:45:20|773|772.4|773.2|772.6|773.2|772.6|772.8|772.4|383
1653047130000|2022-05-20 11:45:30|773||773||773.2||773||0
1653047140000|2022-05-20 11:45:40|772.8|772.2|772.4|772|773|772.2|772.4|772|452
1653047150000|2022-05-20 11:45:50|772.6|772.2|772.6|772|772.6|772.2|772.6|772|413
1653047160000|2022-05-20 11:46:00|772.4||772.6||772.6||772.4||0
1653047220000|2022-05-20 11:47:00||772.2||772.2||772.2||772.2|0
1653047250000|2022-05-20 11:47:30|772.4|772|772.6|772.2|772.6|772.4|772.4|772|1269
1653047260000|2022-05-20 11:47:40|772.8|772.4|773|772.6|773|772.6|772.8|772.4|1335
1653047270000|2022-05-20 11:47:50|772.8||773||773||772.8||18
1653047280000|2022-05-20 11:48:00|||||||||216
1653047290000|2022-05-20 11:48:10|773.2|772.8|773.2|772.8|773.2|772.8|772.8|772.6|70
1653047310000|2022-05-20 11:48:30|773||773.2||773.2||773||360
1653047330000|2022-05-20 11:48:50|773.4|773|773.2|773|773.6|773.2|773.2|773|1840
1653047340000|2022-05-20 11:49:00|773|772.8|773|772.4|773|772.8|773|772.4|67
1653047390000|2022-05-20 11:49:50|772.8|771.8|772.4|771.6|772.8|772.2|772.4|771.6|1922
1653047400000|2022-05-20 11:50:00|772.2|771.4|771.8|771.4|772.2|771.6|771.8|771.4|46
1653047440000|2022-05-20 11:50:40|772||772||772||772||93
1653047460000|2022-05-20 11:51:00|771.8||772||772||771.8||0
1653047490000|2022-05-20 11:51:30|771.8||772||772||771.8||63
1653047570000|2022-05-20 11:52:50|772.2|771.6|772|771.4|772.2|771.8|772|771.4|938
1653047580000|2022-05-20 11:53:00||771.6||771.6||771.6||771.6|0
1653047590000|2022-05-20 11:53:10||771.4||771.4||771.6||771.4|0
1653047620000|2022-05-20 11:53:40|772.2|771.6|772.4|772|772.4|772|772|771.6|1857
1653047630000|2022-05-20 11:53:50|772.8|772.2|773|772.4|773|772.4|772.6|772.2|950
1653047640000|2022-05-20 11:54:00||772.6||772.6||772.6||772.6|0
1653047650000|2022-05-20 11:54:10|772.8||772.8||772.8||772.8||0
1653047680000|2022-05-20 11:54:40|773||773||773||772.8||26
1653047690000|2022-05-20 11:54:50|772.8|772|772.6|772|772.8|772.2|772.6|772|362
1653047700000|2022-05-20 11:55:00||772.2||772||772.2||772|0
1653047740000|2022-05-20 11:55:40|772.4|771.8|772.6|772.2|772.6|772.2|772.4|771.6|906
1653047750000|2022-05-20 11:55:50|772.8|772.4|773|772.4|773|772.4|772.8|772.2|674
1653047760000|2022-05-20 11:56:00|772.8||772.8||772.8||772.8||0
1653047790000|2022-05-20 11:56:30||772.2||772.2||772.2||772.2|219
1653047810000|2022-05-20 11:56:50|773|772.4|773.2|772.6|773.4|773|772.8|772.2|1395
1653047820000|2022-05-20 11:57:00|773||773||773||773||0
1653047830000|2022-05-20 11:57:10|772.8|772.2|772.6|772.2|772.8|772.2|772.6|772.2|38
1653047900000|2022-05-20 11:58:20|772.8|772.4|773|772.2|773|772.6|772.8|772.2|617
1653047910000|2022-05-20 11:58:30|773.2|772.4|772.8|772.2|773.2|772.4|772.8|772.2|0
1653047920000|2022-05-20 11:58:40|773||772.8||773||772.8||0
1653047930000|2022-05-20 11:58:50|773|772.4|773|772.4|773|772.4|772.8|772.2|0
1653047940000|2022-05-20 11:59:00|772.8|772.2|773|772.4|773|772.4|772.8|772.2|25
1653047950000|2022-05-20 11:59:10|772.8|772.2|772.6|772|772.8|772.2|772.6|772|301
1653047960000|2022-05-20 11:59:20|772.4||772.6||772.6||772.4||1
1653047970000|2022-05-20 11:59:30|772.4||772.4||772.4||772.4||0
1653047980000|2022-05-20 11:59:40|772.2|771.6|772|771.6|772.2|771.6|772|771.4|713
1653047990000|2022-05-20 11:59:50|771.8|771.4|772|771.4|772|771.6|771.6|771.2|1297
1653048070000|2022-05-20 12:01:10||771.6||771.4||771.6||771.4|0
1653048080000|2022-05-20 12:01:20||771.2||771.2||771.2||771.2|0
1653048090000|2022-05-20 12:01:30||771.4||771.4||771.4||771.4|0
1653048120000|2022-05-20 12:02:00|772.2|771.6|772|771.8|772.2|771.8|772|771.6|362
1653048140000|2022-05-20 12:02:20|772.2||772.2||772.2||772.2||621
1653048180000|2022-05-20 12:03:00|772|771.6|772.2|771.6|772.2|771.6|772|771.6|298
1653048190000|2022-05-20 12:03:10|||||||||450
1653048200000|2022-05-20 12:03:20|772.4|771.8|772.6|772|772.6|772.4|772.4|771.8|1687
1653048210000|2022-05-20 12:03:30||772.2||772.2||772.2||772|0
1653048220000|2022-05-20 12:03:40|772.4|772|772.4|772|772.4|772|772.4|772|0
1653048240000|2022-05-20 12:04:00|772.6|772.2|772.6|772.2|773|772.4|772.6|772|730
1653048250000|2022-05-20 12:04:10|||||||||281
1653048260000|2022-05-20 12:04:20||772||772.2||772.2||772|0
1653048270000|2022-05-20 12:04:30||772||772||772||772|0
1653048280000|2022-05-20 12:04:40||772.2||772.2||772.2||772.2|0
1653048300000|2022-05-20 12:05:00|773|772.4|773|772.6|773|772.6|773|772.4|37
1653048310000|2022-05-20 12:05:10|773.2|772.4|773.2|772.8|773.2|772.8|773.2|772.4|124
1653048320000|2022-05-20 12:05:20||773||772.8||773||772.8|511
1653048330000|2022-05-20 12:05:30|773||773.2||773.2||773||10
1653048340000|2022-05-20 12:05:40|773|772.6|773.2|772.8|773.2|772.8|773|772.6|269
1653048350000|2022-05-20 12:05:50||772.6||772.8||772.8||772.6|0
1653048370000|2022-05-20 12:06:10|773|772.6|773|772.6|773|772.6|773|772.6|0
1653048380000|2022-05-20 12:06:20|773.2|772.4|773|772.4|773.2|772.4|772.8|772.4|578
1653048400000|2022-05-20 12:06:40||772.6||772.6||772.6||772.6|0
1653048410000|2022-05-20 12:06:50|773.2|772.8|773.4|773|773.4|773|773.2|772.8|339
1653048420000|2022-05-20 12:07:00|773.8|773.2|773.6|773.2|774|773.4|773.4|773|367
1653048440000|2022-05-20 12:07:20|773.4||773.6||773.6||773.4||11
1653048450000|2022-05-20 12:07:30||773||772.8||773||772.8|0
1653048460000|2022-05-20 12:07:40||773||773||773||773|0
1653048470000|2022-05-20 12:07:50|773.4||773.4||773.4||773.4||0
1653048500000|2022-05-20 12:08:20|773.2|772.6|773.2|772.6|773.4|772.6|773.2|772.6|443
1653048530000|2022-05-20 12:08:50||772.8||772.6||772.8||772.6|0
1653048570000|2022-05-20 12:09:30|773.4|772.8|773.4|772.8|773.4|773|773.2|772.8|321
1653048590000|2022-05-20 12:09:50|773||773||773.4||773||695
1653048640000|2022-05-20 12:10:40|772.8|772.6|773|772.4|773|772.6|772.8|772.4|274
1653048720000|2022-05-20 12:12:00|772.8||773||773||772.8||0
1653048760000|2022-05-20 12:12:40|||||||||153
1653048790000|2022-05-20 12:13:10|773.2|772.6|773.6|773.2|773.6|773.2|773.2|772.6|1874
1653048810000|2022-05-20 12:13:30|774|773.4|774|773.4|774|773.4|774|773.4|36
1653048820000|2022-05-20 12:13:40||773.2||773.4||773.4||773.2|0
1653048840000|2022-05-20 12:14:00||773.6||773.4||773.6||773.4|0
1653048870000|2022-05-20 12:14:30|773.8||773.8||774||773.8||0
1653048880000|2022-05-20 12:14:40|773.6|773.2|773.8|773.2|773.8|773.2|773.6|773.2|858
1653048890000|2022-05-20 12:14:50|774||774||774||774||0
1653048910000|2022-05-20 12:15:10|773.8||773.8||774||773.8||0
1653048920000|2022-05-20 12:15:20|774|773.4|774|773.6|774.2|773.8|774|773.4|1061
1653048960000|2022-05-20 12:16:00|773.8||774||774||773.8||263
1653048970000|2022-05-20 12:16:10|774.2||774||774.2||774||0
1653048990000|2022-05-20 12:16:30|774.2||774||774.2||774||0
1653049160000|2022-05-20 12:19:20|||||||||200
1653049190000|2022-05-20 12:19:50|773.8|773.4|773.6|773|774|773.4|773.6|773|2326
1653049200000|2022-05-20 12:20:00|773.4||773.6||773.6||773.4||395
1653049220000|2022-05-20 12:20:20|774|773.2|774.4|774|774.4|774|773.6|773.2|1742
1653049240000|2022-05-20 12:20:40|||||||||15
1653049250000|2022-05-20 12:20:50|774|773.8|774.4|774|774.4|774|774|773.8|15
1653049260000|2022-05-20 12:21:00|774.8|774.2|775.2|774.6|775.2|774.6|774.4|774|573
1653049270000|2022-05-20 12:21:10|775|774.4|775|774.4|775.2|774.4|775|774.4|275
1653049280000|2022-05-20 12:21:20|775.2||774.8||775.2||774.8||0
1653049400000|2022-05-20 12:23:20|774.6|774.2|774.8|774.2|774.8|774.2|774.6|774|2040
1653049410000|2022-05-20 12:23:30||774.4||774.4||774.4||774.4|0
1653049430000|2022-05-20 12:23:50|775|774.6|774.8|774.6|775|774.8|774.8|774.4|280
1653049450000|2022-05-20 12:24:10|||||||||16
1653049490000|2022-05-20 12:24:50|775|774.8|775.2|774.8|775.4|774.8|775|774.8|975
1653049500000|2022-05-20 12:25:00|775.4|775|775.6|775|775.6|775|775.4|775|563
1653049510000|2022-05-20 12:25:10|775.8||775.4||775.8||775.4||0
1653049520000|2022-05-20 12:25:20|||||||||191
1653049530000|2022-05-20 12:25:30|775.2|774.8|775.4|774.6|775.4|774.8|775.2|774.6|282
1653049540000|2022-05-20 12:25:40||774.8||774.6||774.8||774.6|0
1653049560000|2022-05-20 12:26:00|775.2|774.8|775.4|774.6|775.4|774.8|775.2|774.6|0
1653049580000|2022-05-20 12:26:20||774.8||774.8||774.8||774.8|0
1653049590000|2022-05-20 12:26:30||774.6||774.6||774.6||774.6|0
1653049600000|2022-05-20 12:26:40|775.2|774.2|774.8|774.6|775.2|774.6|774.8|774.2|150
1653049610000|2022-05-20 12:26:50|775.2|774.2|774.6|774|775.2|774.6|774.6|774|1204
1653049620000|2022-05-20 12:27:00|774.8||774.6||774.8||774.6||0
1653049680000|2022-05-20 12:28:00|774.4||774.4||774.4||774.4||0
1653049690000|2022-05-20 12:28:10|774.6||774.6||774.6||774.4||0
1653049720000|2022-05-20 12:28:40|774.4|773.8|774|773.6|774.6|773.8|774|773.6|3152
1653049730000|2022-05-20 12:28:50|774.6|773.8|774.4|773.8|774.6|774|774.2|773.8|192
1653049760000|2022-05-20 12:29:20|774.2||774.4||774.4||774.2||1
1653049780000|2022-05-20 12:29:40|774.2||774.4||774.4||774.2||1
1653049790000|2022-05-20 12:29:50||774||774||774||774|0
1653049800000|2022-05-20 12:30:00||773.8||774||774||773.8|0
1653049810000|2022-05-20 12:30:10|774.6|774.2|774.4|773.8|774.6|774.2|774.4|773.8|1840
1653049830000|2022-05-20 12:30:30|774.2||774.2||774.2||774.2||0
1653049840000|2022-05-20 12:30:40|774||774||774||774||0
1653049870000|2022-05-20 12:31:10|773.8|773.6|774|773.8|774.2|773.8|773.8|773.6|617
1653049880000|2022-05-20 12:31:20|774.2||774.2||774.2||774.2||515
1653049890000|2022-05-20 12:31:30|773.8|773.6|774.2|773.8|774.2|773.8|773.8|773.6|15
1653049910000|2022-05-20 12:31:50|773.8|773.6|774.2|773.8|774.2|773.8|773.8|773.6|14
1653049920000|2022-05-20 12:32:00|773.8|773.6|774.2|773.8|774.2|773.8|773.8|773.6|12
1653049940000|2022-05-20 12:32:20|774||774.2||774.2||774||10
1653049950000|2022-05-20 12:32:30|774||774.2||774.2||774||11
1653049960000|2022-05-20 12:32:40|774||774.2||774.2||774||100
1653049980000|2022-05-20 12:33:00|774.4|774|775.2|774.8|775.6|774.8|774.4|773.8|948
1653049990000|2022-05-20 12:33:10||774.6||774.8||774.8||774.6|3790
1653050010000|2022-05-20 12:33:30|||||||||11
1653050020000|2022-05-20 12:33:40|775|774.6|775.2|774.6|775.2|774.6|775|774.6|547
1653050030000|2022-05-20 12:33:50|775||775||775||775||300
1653050060000|2022-05-20 12:34:20|775.2||775.2||775.2||774.8||12
1653050080000|2022-05-20 12:34:40|775|774.2|775|774.2|775|774.6|774.8|774.2|903
1653050090000|2022-05-20 12:34:50||774.4||774.4||774.4||774.4|0
1653050100000|2022-05-20 12:35:00||774.6||774.6||774.6||774.6|0
1653050120000|2022-05-20 12:35:20|775.2|774.8|775|774.6|775.6|775.2|775|774.6|2399
1653050130000|2022-05-20 12:35:30|774.8||774.8||774.8||774.8||11
1653050160000|2022-05-20 12:36:00||774.4||774.2||774.4||774.2|201
1653050180000|2022-05-20 12:36:20|774.6|774|774.6|774.2|774.6|774.2|774.6|774|775
1653050190000|2022-05-20 12:36:30|774.4|773.8|774.2|773.8|774.4|773.8|774.2|773.8|87
1653050200000|2022-05-20 12:36:40|774|773.6|774|773.6|774.2|773.6|774|773.6|205
1653050220000|2022-05-20 12:37:00|774.2|773.8|774.2|773.6|774.4|774|774.2|773.6|1214
1653050230000|2022-05-20 12:37:10|774||774||774||774||0
1653050240000|2022-05-20 12:37:20|773.8|773.4|773.4|772.8|773.8|773.4|773.4|772.8|289
1653050250000|2022-05-20 12:37:30||773||773||773||772.8|0
1653050260000|2022-05-20 12:37:40||772.8||773||773||772.8|0
1653050280000|2022-05-20 12:38:00|773.6|773.2|773.6|773.4|773.6|773.4|773.6|772.8|499
1653050290000|2022-05-20 12:38:10||773||772.8||773||772.8|408
1653050300000|2022-05-20 12:38:20||773||772.8||773||772.8|0
1653050310000|2022-05-20 12:38:30|773.4||773.4||773.4||773.4||0
1653050320000|2022-05-20 12:38:40||773||772.8||773||772.8|0
1653050330000|2022-05-20 12:38:50||773||772.8||773||772.8|0
1653050340000|2022-05-20 12:39:00|773.2||773.2||773.2||773.2||0
1653050370000|2022-05-20 12:39:30|773|772.6|773|772.6|773.2|772.6|773|772.6|3717
1653050380000|2022-05-20 12:39:40|||||||||17
1653050390000|2022-05-20 12:39:50|772.8|772.4|772.8|772.4|772.8|772.4|772.8|772.4|106
1653050400000|2022-05-20 12:40:00|772.6|772.2|772.2|771.6|772.6|772.2|771.8|771.4|2059
1653050410000|2022-05-20 12:40:10|772|771.4|772|771.2|772.2|771.6|772|771.2|582
1653050420000|2022-05-20 12:40:20|771.8||771.8||771.8||771.6||0
1653050430000|2022-05-20 12:40:30|771.6||771.8||771.8||771.6||0
1653050460000|2022-05-20 12:41:00|771.6||771.8||771.8||771.6||1
1653050480000|2022-05-20 12:41:20|771.6|771|771.4|771|771.6|771|771.4|771|607
1653050550000|2022-05-20 12:42:30|771.2|770.4|770.6|770|771.2|770.6|770.6|770|1013
1653050650000|2022-05-20 12:44:10|||||||||2000
1653050660000|2022-05-20 12:44:20|770.8|770.2|770.6|770.2|771|770.6|770.6|770.2|3114
1653050680000|2022-05-20 12:44:40|770.4|770|769.4|769.2|770.4|770|769.4|768.8|3852
1653050720000|2022-05-20 12:45:20||769||769||769||769|92
1653050730000|2022-05-20 12:45:30|769.2|768.6|768.8|768.2|769.2|768.6|768.6|768.2|3532
1653050770000|2022-05-20 12:46:10|768.6||768.6||768.8||768.6||144
1653050860000|2022-05-20 12:47:40|||||||||142
1653050900000|2022-05-20 12:48:20|||||||||101
1653050910000|2022-05-20 12:48:30|768.8|768.4|768.6|768.2|768.8|768.4|768.6|768.2|1110
1653050920000|2022-05-20 12:48:40|768.4|768|768.2|767.8|768.4|768|768.2|767.8|903
1653050960000|2022-05-20 12:49:20|768|767.6|767.4|767|768|767.6|767.4|766.6|366
1653050970000|2022-05-20 12:49:30|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|192
1653050980000|2022-05-20 12:49:40|||||||||147
1653051000000|2022-05-20 12:50:00|767.4|766.8|767.4|766.6|768|767.6|767.4|766.6|4277
1653051030000|2022-05-20 12:50:30||766.8||766.8||766.8||766.8|0
1653051050000|2022-05-20 12:50:50|767.6|767|768|767.4|768|767.4|767.4|767|2563
1653051060000|2022-05-20 12:51:00|767.8|767.2|767.6|766.8|767.8|767.2|767.6|766.8|26
1653051100000|2022-05-20 12:51:40|||||||||177
1653051110000|2022-05-20 12:51:50|767.8|767|767.6|766.8|768|767.4|767.6|766.8|1187
1653051120000|2022-05-20 12:52:00||767||767||767||766.8|0
1653051150000|2022-05-20 12:52:30||767.2||767||767.2||767|808
1653051160000|2022-05-20 12:52:40|767.8|767.2|768|767.2|768|767.6|767.8|767.2|2041
1653051170000|2022-05-20 12:52:50|767.6||767.6||767.6||767.6||0
1653051180000|2022-05-20 12:53:00||767.4||767.2||767.4||767.2|653
1653051220000|2022-05-20 12:53:40|||||||||43
1653051240000|2022-05-20 12:54:00|767.4|767|767.4|767|767.4|767|767.4|767|415
1653051250000|2022-05-20 12:54:10|767.2|766.8|766.8|766.4|767.4|766.8|766.8|766.4|1347
1653051260000|2022-05-20 12:54:20|766.6|766|766.4|765.6|766.6|766|766.4|765.6|406
1653051280000|2022-05-20 12:54:40|766.2|765.4|766|765.4|766.2|765.6|766|765.4|158
1653051300000|2022-05-20 12:55:00|766.2|765.6|766.4|766.2|766.6|766.2|766.2|765.6|2092
1653051310000|2022-05-20 12:55:10|766.2|765.8|765.6|765|766.2|765.8|765.6|765|478
1653051340000|2022-05-20 12:55:40|765.8|765.2|765.6|765.2|765.8|765.4|765.6|765.2|1168
1653051350000|2022-05-20 12:55:50|765.4|765|765.2|764.6|765.4|765|765|764.6|1526
1653051370000|2022-05-20 12:56:10|765|764.2|764.4|763.6|765|764.2|764.4|763.6|307
1653051380000|2022-05-20 12:56:20||763.8||764||764||763.6|0
1653051390000|2022-05-20 12:56:30|764.6|764.2|764.6|764.2|764.6|764.2|764.6|764.2|582
1653051400000|2022-05-20 12:56:40|764.8|764.4|764.8|764.2|764.8|764.4|764.8|764.2|707
1653051460000|2022-05-20 12:57:40|765|764.4|764.8|764.2|765|764.6|764.8|764.2|732
1653051480000|2022-05-20 12:58:00|764.6||764.6||764.8||764.6||0
1653051490000|2022-05-20 12:58:10|764.8||764.8||764.8||764.6||386
1653051500000|2022-05-20 12:58:20|764.6||764.6||764.8||764.6||0
1653051540000|2022-05-20 12:59:00|764.4|764|764.4|764|764.4|764|764.4|764|1962
1653051550000|2022-05-20 12:59:10|764.6|764.2|764.6|764.2|764.6|764.2|764.4|764|1159
1653051560000|2022-05-20 12:59:20|764.8|764.4|764.8|764|764.8|764.6|764.8|764|271
1653051570000|2022-05-20 12:59:30|764.6|764.2|766.6|766.2|766.6|766.2|764.6|764.2|8111
1653051580000|2022-05-20 12:59:40|||||||||7950
1653051590000|2022-05-20 12:59:50|766.4|766.4|766.4|766|766.4|766.4|766.4|766|177
1653051600000|2022-05-20 13:00:00|766.6|766.2|766.4|766.2|766.6|766.4|766.4|766|1269
1653051610000|2022-05-20 13:00:10|767|766.4|767.2|766.4|768|767.2|766.6|766.2|726
1653051620000|2022-05-20 13:00:20|766.8||766.8||766.8||766.8||0
1653051630000|2022-05-20 13:00:30|767|766.2|768|767.4|768|767.4|767|766.2|353
1653051640000|2022-05-20 13:00:40|767.8|767.2|766.8|766|768|767.2|766.4|765.8|2376
1653051650000|2022-05-20 13:00:50||766.2||766.2||766.2||766.2|0
1653051710000|2022-05-20 13:01:50|767|766.4|767|766.2|767|766.6|767|766.2|309
1653051720000|2022-05-20 13:02:00|766.8|766.4|766.8|766.4|766.8|766.4|766.8|766.4|0
1653051750000|2022-05-20 13:02:30|766.6|766.2|766.8|766.2|766.8|766.2|766.4|766.2|839
1653051790000|2022-05-20 13:03:10|766.6||766.8||766.8||766.6||0
1653051800000|2022-05-20 13:03:20|766.6|766.4|767|766.6|767|766.6|766.6|766.4|1098
1653051820000|2022-05-20 13:03:40|766.8||767||767||766.8||30
1653051840000|2022-05-20 13:04:00|766.8||767||767||766.8||269
1653051850000|2022-05-20 13:04:10|766.8|766.8|765.6|764.8|766.8|766.8|765.6|764.8|2492
1653051860000|2022-05-20 13:04:20||765||765||765.2||765|0
1653051880000|2022-05-20 13:04:40|765.8|765.2|765.6|765|765.8|765.4|765.6|765|206
1653051890000|2022-05-20 13:04:50||765.2||765.2||765.2||765.2|0
1653051900000|2022-05-20 13:05:00||765||765||765||765|453
1653051910000|2022-05-20 13:05:10|765.4||765.4||765.4||765.4||1
1653051920000|2022-05-20 13:05:20|765.2|765.2|766.6|766|767|766.2|765.2|765.2|1909
1653051940000|2022-05-20 13:05:40|766.4|765.6|766.2|765.6|766.4|765.6|766|765.6|164
1653051950000|2022-05-20 13:05:50|766|765.8|766.4|765.6|766.8|766|766|765.6|106
1653051960000|2022-05-20 13:06:00|766.2||766.2||766.2||766.2||0
1653051980000|2022-05-20 13:06:20|766||766.2||766.2||766||0
1653052010000|2022-05-20 13:06:50|766||766.2||766.2||766||27
1653052060000|2022-05-20 13:07:40|766.4|765.8|766.6|765.8|767.2|766.8|766.4|765.8|1128
1653052070000|2022-05-20 13:07:50|||||||||310
1653052080000|2022-05-20 13:08:00||766||765.8||766||765.8|0
1653052090000|2022-05-20 13:08:10|766.4|765.6|766.4|765.6|766.6|765.8|766.4|765.6|0
1653052100000|2022-05-20 13:08:20|766.2||766.2||766.2||766.2||0
1653052150000|2022-05-20 13:09:10|766.6|765.8|766.2|765.8|766.6|766|766.2|765.6|243
1653052160000|2022-05-20 13:09:20|||||||||366
1653052170000|2022-05-20 13:09:30||765.6||765.8||765.8||765.6|0
1653052180000|2022-05-20 13:09:40|||||||||130
1653052190000|2022-05-20 13:09:50|766.6|766|766.6|766|766.6|766|766.2|765.8|37
1653052210000|2022-05-20 13:10:10|766.4|765.8|766.2|765.6|766.4|765.8|766|765.6|275
1653052230000|2022-05-20 13:10:30|766||766.2||766.2||766||115
1653052280000|2022-05-20 13:11:20|766.6|765.8|766.6|766|766.6|766|766.2|765.8|282
1653052290000|2022-05-20 13:11:30|766.4||766.4||766.4||766.4||0
1653052310000|2022-05-20 13:11:50|766.6||766.6||766.6||766.2||10
1653052320000|2022-05-20 13:12:00|766.4||766.4||766.4||766.4||0
1653052330000|2022-05-20 13:12:10|766.2|765.8|766.2|765.6|766.2|765.8|766.2|765.6|899
1653052340000|2022-05-20 13:12:20|766.4|765.8|766.2|765.6|766.4|765.8|766.2|765.6|0
1653052350000|2022-05-20 13:12:30|766.4|765.8|766.4|766|766.4|766|766.4|765.8|141
1653052370000|2022-05-20 13:12:50|||||||||290
1653052400000|2022-05-20 13:13:20|766.6|766.2|766.8|766.4|767|766.6|766.6|766|1692
1653052410000|2022-05-20 13:13:30|766.6|766.2|766.6|766|766.8|766.2|766.6|766|0
1653052420000|2022-05-20 13:13:40|766.8|766.2|766.6|766.2|766.8|766.2|766.6|766.2|0
1653052460000|2022-05-20 13:14:20|766.8|766.4|767.8|767.4|767.8|767.4|766.8|766.4|1578
1653052470000|2022-05-20 13:14:30|767.6|767.2|767.6|767.2|767.6|767.4|767.6|767.2|0
1653052480000|2022-05-20 13:14:40||767.4||767.2||767.4||767.2|0
1653052490000|2022-05-20 13:14:50||767.4||767.2||767.4||767.2|0
1653052500000|2022-05-20 13:15:00|768|767.4|768.4|767.8|768.4|768|768|767.4|614
1653052510000|2022-05-20 13:15:10|768|767.6|768|767.6|768|767.6|768|767.6|156
1653052520000|2022-05-20 13:15:20|768.4|767.8|768.4|768|768.4|768|768.4|767.8|268
1653052530000|2022-05-20 13:15:30|768.2||768.2||768.2||768.2||0
1653052550000|2022-05-20 13:15:50||767.8||767.8||767.8||767.8|83
1653052560000|2022-05-20 13:16:00|768.4|768|768.4|767.8|768.6|768|768.4|767.8|412
1653052570000|2022-05-20 13:16:10|768.2||768.2||768.2||768.2||0
1653052580000|2022-05-20 13:16:20||768||768||768||767.8|593
1653052590000|2022-05-20 13:16:30|768.6|768.2|768.8|768.4|768.8|768.4|768.6|768.2|196
1653052600000|2022-05-20 13:16:40|768.4|768.2|768.8|768.4|768.8|768.4|768.4|768.2|16
1653052620000|2022-05-20 13:17:00|768.6||768.6||768.6||768.6||0
1653052640000|2022-05-20 13:17:20|768.8||768.8||768.8||768.6||13
1653052650000|2022-05-20 13:17:30|||||||||326
1653052660000|2022-05-20 13:17:40|768.6|768.2|768.2|767.6|768.6|768.2|768.2|767.6|1117
1653052670000|2022-05-20 13:17:50|768||768.2||768.2||768||186
1653052690000|2022-05-20 13:18:10|||||||||231
1653052700000|2022-05-20 13:18:20|768.4|767.8|768.8|768.2|768.8|768.2|768.4|767.8|1058
1653052720000|2022-05-20 13:18:40|768.6||768.6||768.8||768.6||0
1653052750000|2022-05-20 13:19:10|768.4|768|768.6|768|768.6|768.2|768.4|768|704
1653052780000|2022-05-20 13:19:40|768.8|768.2|768.6|768.4|768.8|768.4|768.6|768.2|161
1653052790000|2022-05-20 13:19:50||768.2||768.2||768.2||768.2|0
1653052800000|2022-05-20 13:20:00|768.8|768.6|769.2|768.6|769.2|768.6|768.8|768.6|612
1653052810000|2022-05-20 13:20:10|||||||||11
1653052820000|2022-05-20 13:20:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|49
1653052830000|2022-05-20 13:20:30|768.6|768|768.4|767.8|768.8|768|768.4|767.6|403
1653052840000|2022-05-20 13:20:40|768.2||768.4||768.4||768.2||169
1653052850000|2022-05-20 13:20:50||768||768||768||768|0
1653052860000|2022-05-20 13:21:00||767.8||767.8||767.8||767.8|0
1653052910000|2022-05-20 13:21:50|768.8|768|769.2|768.6|769.6|769|768.8|768|1798
1653052920000|2022-05-20 13:22:00|769||769.2||769.2||769||0
1653052930000|2022-05-20 13:22:10|769||769||769||769||0
1653052950000|2022-05-20 13:22:30|768.8|768.4|769|768.4|769|768.4|768.8|768.4|758
1653052970000|2022-05-20 13:22:50|768.8|768.2|768.8|768|768.8|768.2|768.2|767.6|409
1653052980000|2022-05-20 13:23:00||768.2||768.2||768.2||768|0
1653053010000|2022-05-20 13:23:30|768.6|768|768.6|767.8|768.8|768|768.6|767.8|0
1653053020000|2022-05-20 13:23:40|768.4|767.6|768.4|767.8|768.6|767.8|768.4|767.6|0
1653053040000|2022-05-20 13:24:00|768.2|767.6|767.8|767.4|768.2|767.6|767.8|767.4|1170
1653053080000|2022-05-20 13:24:40||767.6||767.2||767.6||767.2|237
1653053110000|2022-05-20 13:25:10|768|767.4|767.8|767.4|768|767.6|767.8|767.4|714
1653053130000|2022-05-20 13:25:30|768|767.6|768|767.6|768|767.6|768|767.6|191
1653053140000|2022-05-20 13:25:40|767.8|767.4|767.8|767.4|767.8|767.4|767.8|767.4|0
1653053160000|2022-05-20 13:26:00||767.2||767.2||767.2||767.2|0
1653053180000|2022-05-20 13:26:20|768|767.4|767.8|767.6|768|767.6|767.8|767.4|164
1653053190000|2022-05-20 13:26:30|768|767.8|768.4|767.8|768.6|767.8|768|767.8|285
1653053200000|2022-05-20 13:26:40|768||768.4||768.4||768||15
1653053210000|2022-05-20 13:26:50|768.2|767.6|768|767.2|768.2|767.6|767.8|767.2|832
1653053230000|2022-05-20 13:27:10|767.8||767.8||767.8||767.8||0
1653053240000|2022-05-20 13:27:20|767.6|767|766.4|765.8|767.8|767|766.4|765.8|2293
1653053250000|2022-05-20 13:27:30|766.2|766|766.8|766.4|766.8|766.4|766.2|766|1639
1653053260000|2022-05-20 13:27:40|766.6|766.6|767.6|767|767.6|767|766.6|766.6|624
1653053270000|2022-05-20 13:27:50|767.2||767.6||767.6||767.2||30
1653053280000|2022-05-20 13:28:00|767.4||767.4||767.4||767.4||0
1653053290000|2022-05-20 13:28:10|767.6|767.2|768|767.4|768|767.4|767.6|767.2|431
1653053300000|2022-05-20 13:28:20||767.6||767.6||767.6||767.6|105
1653053310000|2022-05-20 13:28:30|767.8||767.8||767.8||767.8||0
1653053320000|2022-05-20 13:28:40|768|767.8|768.2|768|768.2|768|768|767.8|1093
1653053330000|2022-05-20 13:28:50|768|767.8|767.8|767.4|768|767.8|767.8|767.4|484
1653053360000|2022-05-20 13:29:20|768|767.6|768.6|768|768.8|768.2|768|767.6|1950
1653053370000|2022-05-20 13:29:30|768.4||768.4||768.4||768.4||0
1653053380000|2022-05-20 13:29:40|768.2|767.8|768.4|768|768.4|768|768.2|767.8|798
1653053390000|2022-05-20 13:29:50|768.2|767.6|768.4|768|768.4|768|768|767.6|465
1653053400000|2022-05-20 13:30:00|768.2|767.6|768.2|768|768.4|768|768|767.6|3013
1653053410000|2022-05-20 13:30:10|768.4|767.6|768.4|768|768.4|768|768.4|767.6|438
1653053420000|2022-05-20 13:30:20|768.2|767.8|768.2|768|768.4|768|768|767.4|2529
1653053430000|2022-05-20 13:30:30|768.4|767.8|768.4|768|768.4|768|768.4|767.8|1180
1653053440000|2022-05-20 13:30:40|||||||||195
1653053450000|2022-05-20 13:30:50|768.8|768.2|768.8|768.2|768.8|768.4|768.4|768.2|1696
1653053460000|2022-05-20 13:31:00|768.6|768.4|769.6|769|769.6|769.2|768.6|768|2638
1653053470000|2022-05-20 13:31:10|769.4|769.2|769.6|769|769.6|769.2|769|768.6|1033
1653053480000|2022-05-20 13:31:20|769.4|768.8|768.8|768.4|769.4|768.8|768.8|768.4|493
1653053490000|2022-05-20 13:31:30|768.6|768.2|768.4|768|768.8|768.2|768.4|768|637
1653053500000|2022-05-20 13:31:40|768.6||768.4||768.6||768.4||0
1653053510000|2022-05-20 13:31:50|768.2|767.8|768.4|768|768.4|768|768|767.6|222
1653053520000|2022-05-20 13:32:00|768.2|767.6|768.4|768|768.4|768|768|767.6|0
1653053530000|2022-05-20 13:32:10|768.2|767.8|768.4|768|768.4|768|768.2|767.8|1880
1653053540000|2022-05-20 13:32:20|768.6|768.2|768.6|768|768.8|768.2|768.6|768|797
1653053550000|2022-05-20 13:32:30|768.4|767.8|768.4|768|768.6|768|767.6|767.2|6852
1653053560000|2022-05-20 13:32:40|768.2|767.6|767.8|767.2|768.4|768|767.6|767.2|7672
1653053570000|2022-05-20 13:32:50|767.6|767|767|766.4|767.6|767|766.8|766.2|686
1653053580000|2022-05-20 13:33:00|766.8|766.2|766.8|766.2|767|766.4|766.8|766.2|739
1653053590000|2022-05-20 13:33:10|766.6|766|766.8|766.2|767|766.6|766.6|766|1235
1653053600000|2022-05-20 13:33:20|767|766.4|767|766.4|767.2|766.8|766.8|766.2|3198
1653053610000|2022-05-20 13:33:30|766.8|766.2|767|766.4|767|766.4|766.6|766.2|17
1653053620000|2022-05-20 13:33:40|767.2|766.6|767.2|766.8|767.4|767|767.2|766.6|1377
1653053650000|2022-05-20 13:34:10|767|766.4|766.8|766.2|767|766.4|766.8|766.2|346
1653053660000|2022-05-20 13:34:20|767|766.4|767|766.6|767|766.6|767|766.2|293
1653053670000|2022-05-20 13:34:30|766.8|766.4|767|766.4|767|766.6|766.8|766.4|0
1653053680000|2022-05-20 13:34:40|766.8|766.6|766.8|766.4|766.8|766.6|766.8|766.4|0
1653053700000|2022-05-20 13:35:00|766.6|766.6|766.8|766.4|766.8|766.6|766.6|766.2|148
1653053710000|2022-05-20 13:35:10|766.6|766.2|766.6|766.2|766.6|766.4|766.6|766.2|0
1653053720000|2022-05-20 13:35:20|766.4|766.4|767|766.6|767|766.6|766.4|766.2|1972
1653053730000|2022-05-20 13:35:30|766.8|766.4|766.8|766.4|767|766.4|766.8|766.4|0
1653053740000|2022-05-20 13:35:40|767|766.2|766.4|766|767|766.2|766.4|766|1625
1653053750000|2022-05-20 13:35:50|766.2|765.8|765.4|764.8|766.2|765.8|765.2|764.8|1912
1653053760000|2022-05-20 13:36:00|765.2||765.2||765.4||765.2||0
1653053780000|2022-05-20 13:36:20|765|764.4|764.8|764|765|764.4|764.8|764|412
1653053790000|2022-05-20 13:36:30|765|764.2|764.8|764.2|765|764.2|764.8|763.8|0
1653053800000|2022-05-20 13:36:40|764.6|763.8|764.4|763.6|764.8|763.8|764.4|763.6|85
1653053810000|2022-05-20 13:36:50|764.2||764.2||764.2||764.2||0
1653053820000|2022-05-20 13:37:00|764.4|763.8|764.4|763.8|764.6|764.2|764.4|763.8|1354
1653053830000|2022-05-20 13:37:10||764||764||764||764|0
1653053840000|2022-05-20 13:37:20|764.6|764.2|764.4|764|764.6|764.2|764.4|763.8|10170
1653053850000|2022-05-20 13:37:30|764.6|764.2|764.4|763.8|764.6|764.2|764.2|763.8|524
1653053860000|2022-05-20 13:37:40|764.2||764.2||764.4||764.2||158
1653053870000|2022-05-20 13:37:50|764.4|764|764.2|763.8|764.4|764|764.2|763.8|205
1653053880000|2022-05-20 13:38:00|764.4|764|764.4|763.8|764.4|764.2|764.4|763.8|1040
1653053890000|2022-05-20 13:38:10|764.2|764|764.4|763.8|764.6|764|764.2|763.8|185
1653053900000|2022-05-20 13:38:20|764.6|764|764.6|763.8|764.6|764.2|764.4|763.8|427
1653053910000|2022-05-20 13:38:30|764.4||764.2||764.4||764.2||0
1653053920000|2022-05-20 13:38:40|764.4|763.6|763.6|763.2|764.4|763.6|763.6|763.2|2276
1653053930000|2022-05-20 13:38:50|763.8||763.8||763.8||763.6||0
1653053940000|2022-05-20 13:39:00|764|763.4|763.8|763.2|764|763.6|763.8|763.2|5431
1653053950000|2022-05-20 13:39:10||763.4||763.4||763.4||763.2|0
1653053960000|2022-05-20 13:39:20|764|763.6|764.4|763.8|764.4|763.8|764|763.6|207
1653053970000|2022-05-20 13:39:30|764.6|764|764.6|764|764.6|764.2|764.4|764|1155
1653053980000|2022-05-20 13:39:40|764.4|764.2|764.8|764.4|764.8|764.4|764.4|764.2|2099
1653053990000|2022-05-20 13:39:50|||||||||261
1653054010000|2022-05-20 13:40:10|764.6|764.6|766.6|766.4|766.8|766.4|764.6|764.6|2048
1653054020000|2022-05-20 13:40:20|766.4|766|766.2|765.6|766.6|766|766.2|765.6|202
1653054030000|2022-05-20 13:40:30|766.4|765.8|766.2|765.6|766.4|765.8|766.2|765.6|0
1653054040000|2022-05-20 13:40:40|766.4||766.2||766.4||766||0
1653054050000|2022-05-20 13:40:50|766.4|765.8|766.4|766|766.6|766|766.4|765.6|1101
1653054060000|2022-05-20 13:41:00|766.6|766.2|766.6|766|766.6|766.2|766.6|766|1100
1653054070000|2022-05-20 13:41:10|766.4|765.8|766|765.4|766.6|765.8|765.6|765.2|988
1653054080000|2022-05-20 13:41:20|766.2|765.6|766.2|765.6|766.2|765.6|766|765.4|479
1653054090000|2022-05-20 13:41:30|766|765.4|766.8|766.4|767|766.6|766|765.4|4607
1653054100000|2022-05-20 13:41:40|767|766.6|767|766.4|767.4|767|767|766.4|1557
1653054110000|2022-05-20 13:41:50|767.2|766.6|768.8|768.2|769|768.4|767.2|766.2|8424
1653054120000|2022-05-20 13:42:00|769|768|767.8|767.4|769|768.6|767.8|767.4|4746
1653054130000|2022-05-20 13:42:10|768|767.6|768.4|767.6|768.6|767.8|767.8|767.6|324
1653054140000|2022-05-20 13:42:20|768.2|767.8|768.2|767.8|768.2|767.8|768.2|767.8|0
1653054150000|2022-05-20 13:42:30||767.6||767.6||767.8||767.6|5
1653054160000|2022-05-20 13:42:40|768.4|767.8|768.8|768.4|768.8|768.6|768.4|767.8|3200
1653054170000|2022-05-20 13:42:50|769|768.6|770.6|770|771|770.4|769|768.6|5001
1653054180000|2022-05-20 13:43:00|770.4|770.2|770.2|769.8|770.6|770.2|770|769.4|3964
1653054190000|2022-05-20 13:43:10|770|769.4|770|769.2|770.2|769.8|769.6|769|2244
1653054200000|2022-05-20 13:43:20|769.8|769|769.4|768.8|769.8|769|769.2|768.8|109
1653054210000|2022-05-20 13:43:30||769||768.8||769||768.8|0
1653054220000|2022-05-20 13:43:40|769.2|768.6|769.2|768.6|769.4|768.6|769.2|768.6|683
1653054230000|2022-05-20 13:43:50|769|768.4|768.4|767.8|769.2|768.6|768.4|767.8|336
1653054240000|2022-05-20 13:44:00||768||768||768||768|0
1653054250000|2022-05-20 13:44:10|768.6|768.2|768.6|768|768.6|768.2|768.6|768|89
1653054260000|2022-05-20 13:44:20|768.4|767.8|768.6|767.8|768.6|767.8|768.4|767.8|0
1653054270000|2022-05-20 13:44:30|768.4|768|768.6|768|768.6|768|768.2|768|114
1653054290000|2022-05-20 13:44:50|768.8|768.2|769.2|768.6|769.2|768.6|768.8|768.2|749
1653054300000|2022-05-20 13:45:00|769.4|768.8|769.8|769.4|770|769.4|769.4|768.8|729
1653054310000|2022-05-20 13:45:10|770|769|769.2|768.6|770|769|769.2|768.6|362
1653054320000|2022-05-20 13:45:20|769|768.4|769.2|768.6|769.2|768.6|768.8|768.4|251
1653054330000|2022-05-20 13:45:30|769|768.4|769.2|768.8|769.4|769|769|768.4|463
1653054340000|2022-05-20 13:45:40|769.4||769.4||769.4||769.2||0
1653054350000|2022-05-20 13:45:50|769.6|769|770.4|769.6|770.4|769.6|769.6|769|2737
1653054360000|2022-05-20 13:46:00|770.2|769.2|769.8|769.2|770.4|769.2|769.8|769.2|328
1653054370000|2022-05-20 13:46:10|769.6|768.8|769.4|768.6|769.6|768.8|769.2|768.6|647
1653054380000|2022-05-20 13:46:20|769.2||769||769.2||769||0
1653054390000|2022-05-20 13:46:30|768.8|768.4|768.4|767.6|768.8|768.4|768.2|767.6|488
1653054400000|2022-05-20 13:46:40|768.2|767.4|768.2|767.4|768.2|767.6|768.2|767.4|3
1653054410000|2022-05-20 13:46:50|768||768||768||767.8||0
1653054420000|2022-05-20 13:47:00|767.8||768||768||767.6||1073
1653054430000|2022-05-20 13:47:10|767.8|767|767.2|766.6|767.8|767|767.2|766.6|6
1653054440000|2022-05-20 13:47:20|767||767.2||767.2||767||0
1653054460000|2022-05-20 13:47:40|767||767||767||767||0
1653054470000|2022-05-20 13:47:50|766.8|766.2|767.2|766.4|767.2|766.4|766.8|766.2|549
1653054480000|2022-05-20 13:48:00|767|766.6|767.6|767|767.6|767|767|766.6|2215
1653054490000|2022-05-20 13:48:10||767.2||767.2||767.2||767|0
1653054500000|2022-05-20 13:48:20|768|767.4|768|767.2|768|767.4|768|767.2|630
1653054520000|2022-05-20 13:48:40|767.8|767|767.6|767|767.8|767|767.6|767|378
1653054530000|2022-05-20 13:48:50|767.4||767.4||767.6||767.4||0
1653054540000|2022-05-20 13:49:00|767.6|767.2|768|767.4|768|767.4|767.6|767.2|203
1653054550000|2022-05-20 13:49:10|768.2|767.6|768.4|767.6|768.4|767.8|768.2|767.6|703
1653054560000|2022-05-20 13:49:20|768.2||768.4||768.4||768||0
1653054570000|2022-05-20 13:49:30|768.2|767.8|769|768.4|769|768.4|768.2|767.8|2939
1653054580000|2022-05-20 13:49:40|768.8||768.8||769||768.8||0
1653054590000|2022-05-20 13:49:50|768.6|768.2|767.6|767.2|768.8|768.2|767.6|767.2|1762
1653054600000|2022-05-20 13:50:00|767.8|767.4|768|767.4|768|767.4|767.8|767.2|4
1653054610000|2022-05-20 13:50:10|767.8|767.2|768|767.4|768|767.4|767.8|767.2|0
1653054620000|2022-05-20 13:50:20|767.8|767.2|768|767.2|768|767.4|767.8|767.2|0
1653054630000|2022-05-20 13:50:30|767.8||767.6||767.8||767.6||0
1653054640000|2022-05-20 13:50:40|767.4||767.4||767.6||767.4||326
1653054650000|2022-05-20 13:50:50|767.2|767|768|767.4|768|767.4|767.2|766.8|1877
1653054660000|2022-05-20 13:51:00|768.2|767.6|768|767.4|768.2|767.8|768|767.4|500
1653054680000|2022-05-20 13:51:20|767.8||767.8||768||767.8||197
1653054690000|2022-05-20 13:51:30|768|767.6|768.4|767.8|768.4|767.8|768|767.4|995
1653054700000|2022-05-20 13:51:40|768.2|767.6|768|767.6|768.2|767.6|768|767.6|0
1653054710000|2022-05-20 13:51:50|767.8|767.4|767.8|767.4|767.8|767.4|767.8|767.2|402
1653054720000|2022-05-20 13:52:00|767.6|767.2|767.6|767.2|767.8|767.2|767.6|767.2|0
1653054730000|2022-05-20 13:52:10|767.4|767|767.8|767.4|768|767.4|767.4|767|2220
1653054740000|2022-05-20 13:52:20|768|767.6|767.8|767.4|768|767.6|767.8|767.4|16
1653054750000|2022-05-20 13:52:30|767.6|767.2|767.4|767|767.6|767.2|767.4|767|64
1653054770000|2022-05-20 13:52:50|767.2|766.8|767|766.6|767.2|766.8|767|766.6|569
1653054780000|2022-05-20 13:53:00|767.2||767||767.2||767||0
1653054800000|2022-05-20 13:53:20|766.8|766.4|766.4|766|766.8|766.4|766.4|766|846
1653054810000|2022-05-20 13:53:30|766.6||766.6||766.6||766.6||0
1653054820000|2022-05-20 13:53:40|766.4|765.8|766.4|765.8|766.4|765.8|766.2|765.8|244
1653054840000|2022-05-20 13:54:00|766.6|766|766.6|766|766.6|766.2|766.4|766|1503
1653054850000|2022-05-20 13:54:10|766.8|766.2|767.4|766.8|767.6|766.8|766.8|766.2|710
1653054860000|2022-05-20 13:54:20|767.6|767|767.8|767|767.8|767|767.6|767|0
1653054870000|2022-05-20 13:54:30|767.6|767.2|767.8|767|767.8|767.2|767.6|767|0
1653054880000|2022-05-20 13:54:40||767.2||767||767.2||767|0
1653054890000|2022-05-20 13:54:50|767.6|766.6|767.2|766.4|767.6|766.6|767|766.4|299
1653054900000|2022-05-20 13:55:00|767|766.6|767.2|766.8|767.2|766.8|767|766.6|276
1653054910000|2022-05-20 13:55:10||766.6||766.6||766.6||766.6|0
1653054920000|2022-05-20 13:55:20|767|766.4|766.8|766.4|767|766.4|766.8|766.2|400
1653054930000|2022-05-20 13:55:30||766.2||766.2||766.2||766.2|0
1653054940000|2022-05-20 13:55:40|766.6||766.6||766.8||766.6||0
1653054950000|2022-05-20 13:55:50|766.8|766.4|766.8|766.4|767|766.6|766.8|766.4|443
1653054960000|2022-05-20 13:56:00|766.6|766.2|767|766.4|767|766.6|766.4|766.2|2151
1653054970000|2022-05-20 13:56:10|767.2|766.6|767.4|767|767.4|767|767.2|766.4|938
1653054980000|2022-05-20 13:56:20|767.2|766.6|767.2|766.6|767.2|767|767|766.4|151
1653054990000|2022-05-20 13:56:30|767.4|766.4|767|766.6|767.4|766.8|767|766.4|0
1653055000000|2022-05-20 13:56:40|766.8|766.4|766.6|766|766.8|766.4|766.6|766|202
1653055010000|2022-05-20 13:56:50|766.8|766.2|766.6|766.2|766.8|766.2|766.6|766.2|0
1653055060000|2022-05-20 13:57:40|766.4|766|766.2|765.8|766.6|766|766|765.4|1259
1653055090000|2022-05-20 13:58:10|766.4|766|766.4|765.8|766.4|766|765.4|765|3907
1653055100000|2022-05-20 13:58:20|766.2|765.6|767|766.4|767|766.6|766.2|765.6|1266
1653055110000|2022-05-20 13:58:30|766.8|766.2|766.6|766.2|766.8|766.2|766.4|766.2|37
1653055120000|2022-05-20 13:58:40|766.4|766|766.4|766|766.6|766|766.4|766|7
1653055140000|2022-05-20 13:59:00|766.6|766.2|766.8|766.4|767|766.4|766.6|766.2|353
1653055150000|2022-05-20 13:59:10|767||766.8||767||766.8||0
1653055160000|2022-05-20 13:59:20|766.6|766.2|766.4|765.8|766.8|766.2|766.2|765.8|80
1653055170000|2022-05-20 13:59:30|766.2||766.4||766.4||766.2||0
1653055190000|2022-05-20 13:59:50|766.2|766|766.2|765.8|766.2|766.2|766.2|765.8|2094
1653055200000|2022-05-20 14:00:00|766.4|766|766.8|766.2|766.8|766.2|766.4|766|290
1653055210000|2022-05-20 14:00:10|766.6|766|766.2|765.8|766.6|766|766.2|765.8|531
1653055230000|2022-05-20 14:00:30|766|765.6|766|765.6|766|765.6|765.6|765.4|643
1653055240000|2022-05-20 14:00:40|765.8|765.2|765.6|765|765.8|765.2|765.4|765|264
1653055250000|2022-05-20 14:00:50|765.4|764.8|766|765.6|766|765.6|764.8|764.6|3203
1653055260000|2022-05-20 14:01:00|766.2|765.8|766.2|765.8|766.2|765.8|766.2|765.6|479
1653055280000|2022-05-20 14:01:20|767|766|766.2|766|767|766.2|766.2|765.8|7320
1653055290000|2022-05-20 14:01:30|766|765.6|766|765.4|766.2|765.6|766|765.4|1210
1653055300000|2022-05-20 14:01:40|766.2|765.6|765.8|765.4|766.2|765.6|765.8|765.4|643
1653055310000|2022-05-20 14:01:50|765.6|765|765.8|765.2|765.8|765.2|765.6|765|1202
1653055320000|2022-05-20 14:02:00|766|765.4|766.4|765.8|766.6|766|766|765.4|414
1653055330000|2022-05-20 14:02:10|766.6|766|766.2|765.8|766.6|766|766.2|765.8|0
1653055340000|2022-05-20 14:02:20|766.4|766|766.6|766|766.6|766|766.2|765.8|0
1653055350000|2022-05-20 14:02:30|766.4|766.2|766.4|766.2|766.6|766.2|766.4|766|0
1653055360000|2022-05-20 14:02:40|766.8|766.4|766.6|766.2|767|766.4|766.6|766.2|1263
1653055370000|2022-05-20 14:02:50|766.8|766.4|766.8|766.4|766.8|766.4|766.6|766.4|0
1653055380000|2022-05-20 14:03:00|766.6|766.2|766.6|766.2|766.8|766.2|766.6|766.2|0
1653055410000|2022-05-20 14:03:30|766.4|766|766|765.4|766.4|766|766|765.4|557
1653055420000|2022-05-20 14:03:40|765.8|765.6|765.6|765.4|765.8|765.6|765.6|765.4|0
1653055430000|2022-05-20 14:03:50|765.8|765.2|765.8|765.4|766|765.6|765.8|765.2|441
1653055440000|2022-05-20 14:04:00|765.6|765.2|765.4|765|765.6|765.2|765.4|765|6
1653055450000|2022-05-20 14:04:10|765.6|764.8|765.2|764.6|765.6|764.8|764.8|764.6|1601
1653055470000|2022-05-20 14:04:30|765.4|764.8|765.6|765|766|765.6|765.4|764.8|2425
1653055480000|2022-05-20 14:04:40|765.4|765.2|765.4|765|765.4|765.2|765.4|765|3
1653055490000|2022-05-20 14:04:50|765.6|765.2|765.6|765|765.6|765.2|765.4|765|276
1653055500000|2022-05-20 14:05:00|765.8|765.2|765.6|765.2|765.8|765.2|765.6|765|623
1653055510000|2022-05-20 14:05:10|765.8|765.4|766.2|765.6|766.4|765.8|765.8|765.2|2075
1653055520000|2022-05-20 14:05:20|766.4|765.8|766.2|765.8|766.4|765.8|766.2|765.6|463
1653055530000|2022-05-20 14:05:30|766|765.6|765.8|765.4|766|765.8|765.8|765.4|288
1653055540000|2022-05-20 14:05:40|766|765.6|766.2|765.8|766.2|765.8|766|765.6|37
1653055550000|2022-05-20 14:05:50|766||766.2||766.2||766||0
1653055560000|2022-05-20 14:06:00||766||766||766||766|393
1653055570000|2022-05-20 14:06:10|766.4|766.2|766.6|766.2|766.6|766.2|766.4|766.2|276
1653055580000|2022-05-20 14:06:20|766.4||766.6||766.6||766.4||0
1653055610000|2022-05-20 14:06:50|767|766.4|766.2|766|767|766.4|766.2|766|1262
1653055620000|2022-05-20 14:07:00|766|765.8|765.6|765.4|766.2|765.8|765.6|765|965
1653055630000|2022-05-20 14:07:10|765.4|765|765.2|764.6|765.4|765.2|765.2|764.6|59
1653055640000|2022-05-20 14:07:20|765|764.4|765|764.2|765|764.4|765|764.2|0
1653055650000|2022-05-20 14:07:30|764.8|764.4|764.6|764.4|765|764.4|764.6|764.2|0
1653055660000|2022-05-20 14:07:40|764.8|764|764.4|764|764.8|764.4|764.4|763.8|62
1653055680000|2022-05-20 14:08:00|764.2|763.8|763.8|763|764.2|763.8|763.8|763|2636
1653055690000|2022-05-20 14:08:10|763.6|763.4|763.4|763|763.6|763.4|763.4|763|160
1653055700000|2022-05-20 14:08:20|763.2|762.8|763.2|762.6|763.4|762.8|763.2|762.6|675
1653055710000|2022-05-20 14:08:30|763|762.4|762.8|762.2|763|762.4|762.6|762.2|48
1653055720000|2022-05-20 14:08:40|762.6|762|761.2|761|762.6|762|761.2|761|8896
1653055730000|2022-05-20 14:08:50|761.4||761.4||761.4||761.4||565
1653055740000|2022-05-20 14:09:00|761.6|761.2|761.8|761.2|761.8|761.2|761.6|761|431
1653055750000|2022-05-20 14:09:10|761.6|761.4|761.6|761|761.6|761.4|761.4|760.8|1302
1653055760000|2022-05-20 14:09:20|761.4|761.2|761|760.8|761.4|761.2|761|760.8|812
1653055770000|2022-05-20 14:09:30|761.2||761.2||761.2||761||334
1653055780000|2022-05-20 14:09:40|761.4|761|761.4|760.8|761.4|761|761.4|760.8|409
1653055790000|2022-05-20 14:09:50|761.2|761|761.4|761|761.4|761|761|761|1140
1653055810000|2022-05-20 14:10:10|761.8|761.2|761|760.4|761.8|761.2|760.8|760.4|2562
1653055820000|2022-05-20 14:10:20|760.8|760.2|760.6|760.2|760.8|760.2|760.6|760.2|239
1653055840000|2022-05-20 14:10:40|760.8|760.4|760.8|760.2|760.8|760.4|760.8|760.2|1542
1653055850000|2022-05-20 14:10:50|760.6|760.4|761.4|760.8|761.4|760.8|760.6|760.4|921
1653055860000|2022-05-20 14:11:00||761||760.8||761||760.8|0
1653055870000|2022-05-20 14:11:10|761.6|761|761.8|761.2|761.8|761.2|761.4|760.8|2493
1653055880000|2022-05-20 14:11:20||761.4||761.2||761.4||761.2|0
1653055890000|2022-05-20 14:11:30|761.6|761|761.6|760.8|761.6|761|761.4|760.8|3
1653055900000|2022-05-20 14:11:40||761||761||761||761|14
1653055910000|2022-05-20 14:11:50|761.8|761.2|762.2|761.6|762.4|762|761.8|761.2|959
1653055920000|2022-05-20 14:12:00|762.4||762.2||762.4||762||0
1653055940000|2022-05-20 14:12:20|762|761.4|761.6|760.8|762|761.6|761.6|760.8|427
1653055950000|2022-05-20 14:12:30||761||761||761||760.8|0
1653055960000|2022-05-20 14:12:40||760.8||761||761||760.8|0
1653055970000|2022-05-20 14:12:50||760.8||761||761||760.8|0
1653055990000|2022-05-20 14:13:10|761.4|760.8|761.4|760.8|761.6|761|761.4|760.8|0
1653056010000|2022-05-20 14:13:30|761.2|760.6|761.2|760.8|761.4|760.8|761|760.6|671
1653056020000|2022-05-20 14:13:40|761|760.6|760.8|760.2|761|760.8|760.8|760.2|372
1653056030000|2022-05-20 14:13:50|760.6||760.6||760.6||760.6||0
1653056040000|2022-05-20 14:14:00|760.8|760.4|760.8|760.4|760.8|760.4|760.8|760.4|507
1653056050000|2022-05-20 14:14:10|760.6||760.8||760.8||760.6||0
1653056060000|2022-05-20 14:14:20|760.6|760.2|760.6|760.2|760.6|760.2|760.4|760.2|206
1653056070000|2022-05-20 14:14:30|760.4||760.4||760.4||760.4||0
1653056080000|2022-05-20 14:14:40|760.2|760|759.8|759.4|760.2|760|759.8|759.4|5362
1653056090000|2022-05-20 14:14:50|759.6||759.6||759.6||759.6||0
1653056100000|2022-05-20 14:15:00|759.8|759.6|759.8|759.4|759.8|759.6|759.8|759.4|471
1653056130000|2022-05-20 14:15:30|759.6|759.6|760.4|759.8|760.4|760|759.6|759.6|2609
1653056140000|2022-05-20 14:15:40|760.2|759.6|760|759.4|760.2|759.6|759.6|759.2|1205
1653056150000|2022-05-20 14:15:50|759.8|759.2|759.8|759.4|759.8|759.4|759.6|759.2|0
1653056170000|2022-05-20 14:16:10|760|759.6|760|759.6|760|759.6|760|759.6|389
1653056180000|2022-05-20 14:16:20|759.8|759.4|759.6|759.2|759.8|759.4|759.6|759.2|554
1653056230000|2022-05-20 14:17:10||759.4||759.2||759.4||759.2|289
1653056240000|2022-05-20 14:17:20|759.4||759.6||759.6||759.4||0
1653056270000|2022-05-20 14:17:50|759.4|759|759.6|759.2|759.6|759.2|759.4|759|312
1653056280000|2022-05-20 14:18:00|759.8|759.4|759.8|759.6|759.8|759.6|759.8|759.2|625
1653056290000|2022-05-20 14:18:10|760||759.8||760||759.8||123
1653056300000|2022-05-20 14:18:20|759.6|759.2|759.6|759|759.6|759.2|759.4|759|114
1653056310000|2022-05-20 14:18:30||759.2||759.2||759.2||759.2|0
1653056320000|2022-05-20 14:18:40|759.4||759.6||759.6||759.4||0
1653056350000|2022-05-20 14:19:10|759.4|759.4|759.6|759.2|760.6|760|759.4|759.2|2943
1653056360000|2022-05-20 14:19:20|759.8||759.6||759.8||759.6||0
1653056370000|2022-05-20 14:19:30|759.8|759.4|759.8|759.4|759.8|759.4|759.8|759.2|420
1653056380000|2022-05-20 14:19:40|760|759.6|760|759.4|760.2|759.6|760|759.4|819
1653056390000|2022-05-20 14:19:50|759.8|759.6|759.8|759.2|760|759.6|759.8|759.2|0
1653056400000|2022-05-20 14:20:00|760|759.4|760|759.4|760|759.4|760|759.4|0
1653056410000|2022-05-20 14:20:10|759.8|759.6|760|759.4|760.2|759.6|759.8|759.4|923
1653056420000|2022-05-20 14:20:20|759.8|759.6|759.6|759.2|759.8|759.6|759.4|759.2|117
1653056440000|2022-05-20 14:20:40|759.4|759|760|759.4|760|759.6|759.4|759|3192
1653056450000|2022-05-20 14:20:50|759.8||759.8||759.8||759.8||584
1653056470000|2022-05-20 14:21:10|759.6|759.2|759.4|758.8|759.6|759.2|758.6|758.2|3420
1653056480000|2022-05-20 14:21:20|759.6|759|759.4|758.8|759.6|759.2|759.2|758.6|1131
1653056490000|2022-05-20 14:21:30|759.8|759|759.8|759.4|759.8|759.4|759.8|758.8|444
1653056500000|2022-05-20 14:21:40|759.6|759.6|760|759.4|760.2|759.6|759.6|759.4|962
1653056510000|2022-05-20 14:21:50|759.8|759.2|759.4|758.8|759.8|759.2|759.2|758.6|256
1653056520000|2022-05-20 14:22:00|759.2|758.6|759.8|759.4|760|759.4|759|758.4|3190
1653056530000|2022-05-20 14:22:10|760|759.2|759.8|759.2|760|759.4|759.8|759.2|130
1653056540000|2022-05-20 14:22:20|759.6||759.8||759.8||759.6||0
1653056550000|2022-05-20 14:22:30|760|759.4|760|759.6|760|759.6|759.8|759.2|520
1653056560000|2022-05-20 14:22:40|760.4|759.8|760.2|759.8|761|760.4|760.2|759.8|555
1653056570000|2022-05-20 14:22:50||759.6||759.8||759.8||759.6|0
1653056580000|2022-05-20 14:23:00|760.4|760|760.6|760.2|760.6|760.2|760.4|759.8|319
1653056600000|2022-05-20 14:23:20|760.4|760.4|760.8|760.4|760.8|760.4|760.4|760.4|443
1653056610000|2022-05-20 14:23:30|760.6|760.2|760.4|759.8|760.8|760.4|760.2|759.8|147
1653056630000|2022-05-20 14:23:50|760.2|760|760.2|759.6|760.4|760|760.2|759.6|0
1653056640000|2022-05-20 14:24:00|760|759.4|759.8|759.4|760|759.4|759.8|759.4|566
1653056650000|2022-05-20 14:24:10|760|759.6|760.2|759.8|760.2|760|760|759.6|477
1653056660000|2022-05-20 14:24:20||760||760||760||759.8|0
1653056670000|2022-05-20 14:24:30|760.4|760.2|760.4|759.8|760.6|760.2|760.4|759.8|99
1653056680000|2022-05-20 14:24:40|760.2||760.2||760.2||760.2||0
1653056690000|2022-05-20 14:24:50|760.4|760|761.2|760.8|762|761.6|760.2|759.6|7100
1653056700000|2022-05-20 14:25:00|761.4|760.6|760.2|759.8|761.4|760.8|760|759.6|9570
1653056710000|2022-05-20 14:25:10|760.4|760|761|760.4|761.2|760.6|760.4|760|3087
1653056720000|2022-05-20 14:25:20|761.2|760.6|761.4|761|761.4|761|760.8|760.6|2756
1653056730000|2022-05-20 14:25:30|761.2|760.6|761|760.4|761.2|760.8|760.8|760.4|7557
1653056740000|2022-05-20 14:25:40|760.8|760.6|761|760.4|761|760.6|760.8|760.4|0
1653056750000|2022-05-20 14:25:50|760.8|760.6|760.8|760.4|760.8|760.6|760.8|760.4|0
1653056760000|2022-05-20 14:26:00|761|760.6|761|760.6|761|760.6|761|760.6|3567
1653056770000|2022-05-20 14:26:10|761.2|760.8|761.2|760.6|761.4|761|761|760.4|853
1653056780000|2022-05-20 14:26:20|761|760.8|761.2|760.6|761.2|760.8|761|760.6|266
1653056810000|2022-05-20 14:26:50|761||761.2||761.2||761||644
1653056830000|2022-05-20 14:27:10|761|760.4|761|760.6|761|760.6|760.8|760.4|820
1653056840000|2022-05-20 14:27:20|761.2|760.8|761.2|760.8|761.2|760.8|761.2|760.8|523
1653056860000|2022-05-20 14:27:40|761.4|761|761.4|760.8|761.4|761|761.4|760.8|463
1653056870000|2022-05-20 14:27:50||761||761||761||761|0
1653056890000|2022-05-20 14:28:10|761.6|761.2|761.6|761.2|761.8|761.2|761.6|761|699
1653056900000|2022-05-20 14:28:20|761.4|761|761.4|761|761.4|761|761.4|761|0
1653056910000|2022-05-20 14:28:30|761.2|760.8|761|760.8|761.2|760.8|760.8|760.2|600
1653056920000|2022-05-20 14:28:40|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|297
1653056930000|2022-05-20 14:28:50||760.8||760.8||760.8||760.8|0
1653056940000|2022-05-20 14:29:00|761|760.6|761|760.4|761.2|760.6|760.8|760.4|300
1653056950000|2022-05-20 14:29:10|760.8|760.2|760.2|759.6|760.8|760.2|760|759.4|3983
1653056960000|2022-05-20 14:29:20|760|759.8|760.4|760|760.4|760|760|759.4|1087
1653056970000|2022-05-20 14:29:30|760.6|760.2|761|760.4|761.2|760.8|760.6|760.2|3696
1653056980000|2022-05-20 14:29:40|760.8|760.6|761|760.6|761|760.6|760.8|760.4|1084
1653056990000|2022-05-20 14:29:50|760.8|760.4|761|760.4|761|760.6|760.8|760.4|727
1653057000000|2022-05-20 14:30:00|760.8||760.8||761||760.8||200
1653057010000|2022-05-20 14:30:10|761|760.6|761.2|760.6|761.2|760.6|761|760.6|1140
1653057020000|2022-05-20 14:30:20|761|760.8|761.2|760.8|761.2|760.8|761|760.6|1399
1653057030000|2022-05-20 14:30:30||760.6||760.6||760.8||760.6|0
1653057040000|2022-05-20 14:30:40|761|760.4|761.2|760.8|761.2|760.8|761|760.4|418
1653057050000|2022-05-20 14:30:50|761.6|761|761.4|761|761.6|761|761.4|761|233
1653057060000|2022-05-20 14:31:00|761.2|761.2|761.2|760.6|761.4|761.2|761|760.4|1269
1653057070000|2022-05-20 14:31:10|761|760.4|761.2|760.6|761.2|760.8|760.8|760.4|1824
1653057080000|2022-05-20 14:31:20|761.4|760.8|761.4|761|761.4|761|761.4|760.8|339
1653057090000|2022-05-20 14:31:30|761.2|760.8|761|760.4|761.2|760.8|761|760.4|289
1653057100000|2022-05-20 14:31:40|761.2|760.6|761.2|760.6|761.2|760.8|761.2|760.6|1489
1653057110000|2022-05-20 14:31:50|761.4|760.8|761.4|761|761.4|761|761.4|760.6|2263
1653057120000|2022-05-20 14:32:00|762|761.2|761.4|761|762|761.4|761.2|760.8|2326
1653057130000|2022-05-20 14:32:10|761.6|761.2|761.8|761.2|761.8|761.2|761.6|761.2|219
1653057140000|2022-05-20 14:32:20|761.6|761.4|761.6|761.2|761.8|761.4|761.6|761|61
1653057150000|2022-05-20 14:32:30|761.4|761|761.2|761|761.6|761|761.2|761|0
1653057160000|2022-05-20 14:32:40|761.4|761.2|761.4|761|761.4|761.2|761.4|761|355
1653057180000|2022-05-20 14:33:00|761.6|761.2|761.4|761|761.6|761.2|761.4|761|852
1653057190000|2022-05-20 14:33:10|761.2|760.8|761.8|761.4|761.8|761.4|761.2|760.8|10330
1653057200000|2022-05-20 14:33:20|||||||||142
1653057210000|2022-05-20 14:33:30||761.6||761.6||761.6||761.6|156
1653057220000|2022-05-20 14:33:40|762.2|761.8|762.2|761.8|762.2|761.8|762|761.8|975
1653057230000|2022-05-20 14:33:50|762|761.6|761.6|761|762.2|761.6|761.6|761|116
1653057240000|2022-05-20 14:34:00|761.4||761.4||761.4||761.4||0
1653057250000|2022-05-20 14:34:10|761.2|761.2|761.4|761|761.4|761.2|761.2|761|200
1653057280000|2022-05-20 14:34:40|761.2||761.4||761.4||761.2||687
1653057300000|2022-05-20 14:35:00|761.2||761.4||761.4||761.2||0
1653057320000|2022-05-20 14:35:20|761.2|760.8|761.2|760.8|761.4|761|760.8|760.2|5312
1653057330000|2022-05-20 14:35:30|761.4|760.6|761.4|761|761.4|761|761.4|760.6|616
1653057340000|2022-05-20 14:35:40|||||||||50
1653057350000|2022-05-20 14:35:50|761.2|761.2|761.4|760.8|761.4|761.2|761|760.6|4389
1653057360000|2022-05-20 14:36:00|761.2|761|761.6|761.2|761.8|761.2|761.2|761|385
1653057370000|2022-05-20 14:36:10|761.4|761|761.4|761|761.6|761|761.4|761|3
1653057380000|2022-05-20 14:36:20|761.2||761.2||761.2||761.2||0
1653057390000|2022-05-20 14:36:30||760.8||760.8||760.8||760.8|118
1653057400000|2022-05-20 14:36:40|761||761||761.2||761||0
1653057420000|2022-05-20 14:37:00|761.2||761.2||761.2||761.2||1028
1653057430000|2022-05-20 14:37:10|761|760.6|761.2|760.6|761.2|760.8|761|760.6|724
1653057440000|2022-05-20 14:37:20|761.4|760.8|761.4|761|761.4|761|761.4|760.8|1151
1653057450000|2022-05-20 14:37:30|761.2|760.8|761|760.6|761.2|760.8|761|760.6|467
1653057460000|2022-05-20 14:37:40|760.8||761||761||760.8||0
1653057490000|2022-05-20 14:38:10|760.8|760.4|760.6|760.2|760.8|760.4|760.6|760.2|354
1653057500000|2022-05-20 14:38:20|760.4||760.4||760.4||760.4||0
1653057510000|2022-05-20 14:38:30|760.6||760.6||760.6||760.6||739
1653057520000|2022-05-20 14:38:40|760.4|760|760.4|760|760.4|760|760.2|759.6|833
1653057530000|2022-05-20 14:38:50||759.8||760||760||759.8|0
1653057540000|2022-05-20 14:39:00|760.6|760.2|760.2|759.6|760.6|760.2|760.2|759.6|866
1653057550000|2022-05-20 14:39:10|760|759.4|759.6|759|760|759.6|759.6|759|0
1653057560000|2022-05-20 14:39:20|759.8|759.2|759.8|759.2|759.8|759.4|759.8|759.2|461
1653057570000|2022-05-20 14:39:30|760|759.4|760|759.6|760|759.6|760|759.4|128
1653057580000|2022-05-20 14:39:40|759.8|759.4|759.8|759.2|759.8|759.4|759.8|759.2|0
1653057590000|2022-05-20 14:39:50||759.4||759.4||759.4||759.4|0
1653057610000|2022-05-20 14:40:10|760|759.6|759.8|759.4|760|759.6|759.8|759.4|802
1653057630000|2022-05-20 14:40:30|760|759.6|760|759.6|760|759.6|760|759.6|115
1653057660000|2022-05-20 14:41:00|760.2|759.8|760.4|760|760.6|760.2|760.2|759.6|2001
1653057670000|2022-05-20 14:41:10||760.2||760||760.2||759.8|991
1653057690000|2022-05-20 14:41:30|760.6|760.2|760.6|760.2|760.6|760.4|760.6|760.2|798
1653057700000|2022-05-20 14:41:40||760.4||760.2||760.4||760.2|0
1653057710000|2022-05-20 14:41:50|760.8|760.4|760.8|760.4|760.8|760.4|760.8|760.2|509
1653057720000|2022-05-20 14:42:00|||||||||157
1653057730000|2022-05-20 14:42:10||760.6||760.6||760.6||760.6|0
1653057750000|2022-05-20 14:42:30|761|760.8|761|760.8|761|760.8|761|760.6|275
1653057760000|2022-05-20 14:42:40|761.2|761|761.2|761|761.2|761|761.2|760.8|407
1653057770000|2022-05-20 14:42:50|||||||||195
1653057790000|2022-05-20 14:43:10|||||||||122
1653057810000|2022-05-20 14:43:30|||||||||168
1653057830000|2022-05-20 14:43:50|761|760.6|760.6|760.4|761|760.6|760.6|760|554
1653057840000|2022-05-20 14:44:00|760.8|760.2|760.8|760.4|760.8|760.6|760.8|760.2|485
1653057860000|2022-05-20 14:44:20|761|760.6|761|760.6|761|760.8|761|760.6|810
1653057870000|2022-05-20 14:44:30|761.2|760.8|761.2|760.8|761.2|760.8|761.2|760.8|321
1653057880000|2022-05-20 14:44:40|761|761|761|760.4|761|761|761|760.4|539
1653057900000|2022-05-20 14:45:00|760.8||760.8||761||760.8||0
1653057910000|2022-05-20 14:45:10|760.6|760.2|760.4|760|760.6|760.2|760.4|760|862
1653057930000|2022-05-20 14:45:30|760.2||760.2||760.4||760.2||0
1653057940000|2022-05-20 14:45:40|760.4|759.8|760.4|760.2|760.4|760.2|760.4|759.8|470
1653057950000|2022-05-20 14:45:50|760.6|760.4|760.6|760.2|760.6|760.4|760.6|760.2|912
1653057980000|2022-05-20 14:46:20|760.4|760|760|759.8|760.4|760|760|759.8|272
1653057990000|2022-05-20 14:46:30|759.8|759.6|760.4|759.8|760.4|759.8|759.8|759.6|392
1653058000000|2022-05-20 14:46:40|760.2|760|761|760.6|761|760.6|760.2|760|1549
1653058010000|2022-05-20 14:46:50|761.2||761||761.2||761||0
1653058020000|2022-05-20 14:47:00|761.2||761.2||761.2||761||0
1653058030000|2022-05-20 14:47:10|761||761.2||761.2||761||0
1653058040000|2022-05-20 14:47:20|761|760.8|761.2|760.8|761.2|760.8|761|760.6|965
1653058050000|2022-05-20 14:47:30|761|760.6|761.2|760.8|761.2|760.8|761|760.6|816
1653058060000|2022-05-20 14:47:40|761|760.6|761.2|760.8|761.2|760.8|761|760.6|0
1653058080000|2022-05-20 14:48:00|761|760.6|761|760.6|761.2|760.8|760.8|760.6|1961
1653058100000|2022-05-20 14:48:20|760.8|760.4|760.4|759.8|760.8|760.4|760.4|759.8|204
1653058110000|2022-05-20 14:48:30|760.2|759.6|760|759.4|760.2|759.6|760|759.4|528
1653058120000|2022-05-20 14:48:40|759.8|759.2|760.4|760|760.4|760.2|759.8|759.2|1205
1653058130000|2022-05-20 14:48:50||759.8||759.8||760||759.8|0
1653058140000|2022-05-20 14:49:00|760.2||760.2||760.4||760.2||0
1653058150000|2022-05-20 14:49:10|760.4|759.6|760.4|760|760.4|760|760.4|759.6|0
1653058160000|2022-05-20 14:49:20|760.6|760.2|760.4|759.8|760.8|760.2|760.4|759.8|1359
1653058170000|2022-05-20 14:49:30|760.2|759.4|760|759.4|760.2|759.4|759.8|759.2|59
1653058180000|2022-05-20 14:49:40|759.8|759.2|760|759.4|760|759.4|759.8|759.2|0
1653058190000|2022-05-20 14:49:50|759.8||759.8||759.8||759.8||0
1653058200000|2022-05-20 14:50:00|759.6|759.2|759.6|759.2|759.6|759.2|759.6|759.2|204
1653058210000|2022-05-20 14:50:10|759.4|759|758.8|758.4|759.4|759|758.8|758.4|1330
1653058220000|2022-05-20 14:50:20|758.6|758.2|758.4|758|758.8|758.2|758.4|758|267
1653058230000|2022-05-20 14:50:30|758.6|757.8|758.4|757.8|758.6|758.4|758.4|757.8|3107
1653058250000|2022-05-20 14:50:50|758.2|757.6|758|757.6|758.4|757.6|758|757.6|950
1653058260000|2022-05-20 14:51:00||757.4||757.6||757.6||757.4|0
1653058280000|2022-05-20 14:51:20|757.8|757.4|757.8|757.4|757.8|757.4|757.8|757.4|41
1653058290000|2022-05-20 14:51:30|758|757.6|758.2|757.8|758.2|757.8|757.8|757.6|1909
1653058310000|2022-05-20 14:51:50||757.6||757.6||757.6||757.6|2
1653058320000|2022-05-20 14:52:00|758|757.4|758.2|757.6|758.2|757.6|758|757.4|0
1653058330000|2022-05-20 14:52:10|758|757.4|758|757.6|758.2|757.6|758|757.4|0
1653058360000|2022-05-20 14:52:40|758.2|757.8|758.4|758|758.4|758|758.2|757.6|1657
1653058380000|2022-05-20 14:53:00|758.6|758.2|758.6|758.2|758.8|758.4|758.6|758|1461
1653058390000|2022-05-20 14:53:10|758.4|758|758.2|757.8|758.4|758|758.2|757.8|77
1653058400000|2022-05-20 14:53:20|758.4|758|758.2|757.8|758.4|758|758.2|757.8|430
1653058410000|2022-05-20 14:53:30|758|757.4|758|757.4|758|757.6|758|757.4|334
1653058420000|2022-05-20 14:53:40||757.6||757.6||757.6||757.6|0
1653058450000|2022-05-20 14:54:10|757.8|757.4|757.8|757.4|757.8|757.4|757.6|757.2|2095
1653058490000|2022-05-20 14:54:50|758|757.6|758.2|757.6|758.2|757.8|758|757.2|1665
1653058520000|2022-05-20 14:55:20|758|757.4|757.8|757.4|758|757.6|757.8|757.4|137
1653058530000|2022-05-20 14:55:30|757.6|757|757.6|757|757.6|757|757.6|757|88
1653058540000|2022-05-20 14:55:40||757.2||757.2||757.2||757.2|0
1653058550000|2022-05-20 14:55:50|757.4|757|757.4|757|757.4|757|757.4|757|103
1653058560000|2022-05-20 14:56:00|757.2|756.4|757.2|756.6|757.2|756.8|757|756.4|1112
1653058570000|2022-05-20 14:56:10|757|756.4|756|755.6|757|756.4|756|755.6|0
1653058590000|2022-05-20 14:56:30|755.8|755.8|756|755.6|756.2|755.8|755.8|755.6|1232
1653058600000|2022-05-20 14:56:40|755.8|755.8|755.8|755.6|755.8|755.8|755.8|755.6|313
1653058610000|2022-05-20 14:56:50||755.4||755.4||755.4||755.4|0
1653058620000|2022-05-20 14:57:00||755.2||755.2||755.4||755.2|3431
1653058630000|2022-05-20 14:57:10|755.6|755.4|755.2|754.6|755.6|755.6|754.8|754.4|7500
1653058640000|2022-05-20 14:57:20|755|754.4|755.2|754.4|755.2|754.4|755|754.4|0
1653058650000|2022-05-20 14:57:30|755.4|754.6|755.4|754.8|755.4|755|755.4|754.6|253
1653058670000|2022-05-20 14:57:50|755.6|755|756|755.6|756|755.6|755.4|755|2480
1653058680000|2022-05-20 14:58:00|755.8||755.8||755.8||755.8||34
1653058690000|2022-05-20 14:58:10|756|755.8|756|755.8|756|755.8|756|755.6|0
1653058730000|2022-05-20 14:58:50|||||||||46
1653058740000|2022-05-20 14:59:00|755.8|755.6|755.8|755.2|756.4|756|755.8|755.2|1303
1653058750000|2022-05-20 14:59:10|755.6|755.4|755.4|754.8|755.6|755.4|755.4|754.8|30
1653058760000|2022-05-20 14:59:20|755.2|755|755.4|755|755.4|755.2|755.2|754.8|0
1653058770000|2022-05-20 14:59:30|755.6|755.2|755.6|755.2|755.6|755.2|755.6|755.2|24
1653058790000|2022-05-20 14:59:50|755.4||755.4||755.6||755.4||0
1653058800000|2022-05-20 15:00:00|755.6||755.6||755.6||755.6||0
1653058810000|2022-05-20 15:00:10|755.4|755|756|755.6|756|755.6|755.4|755|1274
1653058820000|2022-05-20 15:00:20|755.8|755.2|755.6|755|755.8|755.2|755.6|755|0
1653058830000|2022-05-20 15:00:30|755.8|755.2|756|755.6|756|755.8|755.8|755|734
1653058840000|2022-05-20 15:00:40||755.8||755.4||755.8||755.4|330
1653058850000|2022-05-20 15:00:50|||||||||250
1653058860000|2022-05-20 15:01:00|756.2|755.6|756.4|756|756.4|756|756.2|755.6|1032
1653058870000|2022-05-20 15:01:10|756.2||756.4||756.4||756.2||335
1653058880000|2022-05-20 15:01:20|756.6|756.2|757|756.6|757|756.6|756.6|756.2|10359
1653058890000|2022-05-20 15:01:30|756.8|756.4|756.8|756.2|757|756.6|756.8|756.2|64
1653058900000|2022-05-20 15:01:40||756.4||756.6||756.6||756.4|343
1653058910000|2022-05-20 15:01:50|757|756.8|757|756.6|757.2|756.8|757|756.6|1055
1653058920000|2022-05-20 15:02:00|756.8|756.2|756.2|755.8|756.8|756.2|756|755.4|650
1653058930000|2022-05-20 15:02:10|756.4|755.6|756.4|756|756.4|756|756.4|755.6|784
1653058940000|2022-05-20 15:02:20|756.2|755.8|756.4|756|756.4|756|756.2|755.6|0
1653058950000|2022-05-20 15:02:30|756|755.8|756.4|756|756.4|756|756|755.8|168
1653058960000|2022-05-20 15:02:40|756.2||756.4||756.4||756.2||0
1653058970000|2022-05-20 15:02:50|||||||||178
1653058980000|2022-05-20 15:03:00|||||||||993
1653058990000|2022-05-20 15:03:10|756.6|756.2|756.6|756|756.6|756.4|756.4|756|1864
1653059000000|2022-05-20 15:03:20||756.2||756||756.2||756|13
1653059010000|2022-05-20 15:03:30||756.2||756||756.2||756|0
1653059020000|2022-05-20 15:03:40||756.2||756.2||756.2||756.2|0
1653059030000|2022-05-20 15:03:50||756||756||756||756|0
1653059040000|2022-05-20 15:04:00|757|756.2|757|756.6|757|756.6|757|756.2|1077
1653059060000|2022-05-20 15:04:20|756.8||757||757||756.8||976
1653059070000|2022-05-20 15:04:30|756.8|756.4|756.8|756.4|757|756.6|756.6|756.4|612
1653059090000|2022-05-20 15:04:50||756.6||756.6||756.6||756.4|0
1653059100000|2022-05-20 15:05:00|||||||||148
1653059110000|2022-05-20 15:05:10|756.6|756.4|756.6|756.2|756.6|756.4|756.4|756.2|398
1653059130000|2022-05-20 15:05:30|756.4|755.8|756.4|756|756.4|756|756.4|755.8|393
1653059140000|2022-05-20 15:05:40|756.2||756.4||756.4||756.2||0
1653059160000|2022-05-20 15:06:00|756.2|755.6|755.8|755.2|756.2|755.6|755.4|755.2|783
1653059170000|2022-05-20 15:06:10||755.4||755.2||755.4||755.2|152
1653059180000|2022-05-20 15:06:20|756|755.4|756|755.4|756.4|756|756|755.4|1650
1653059190000|2022-05-20 15:06:30||755.6||755.6||755.8||755.6|0
1653059210000|2022-05-20 15:06:50|755.8|755.2|755.4|754.8|755.8|755.2|755.4|754.8|271
1653059220000|2022-05-20 15:07:00|755.2|755|755|754.6|755.4|755|755|754.6|30
1653059230000|2022-05-20 15:07:10||754.4||754.6||754.6||754.4|0
1653059240000|2022-05-20 15:07:20|755.2|754.8|755.2|755|755.4|755.2|755.2|754.4|2176
1653059250000|2022-05-20 15:07:30|755.4||755.4||755.4||755.2||144
1653059260000|2022-05-20 15:07:40|755.2||755.4||755.4||755.2||117
1653059280000|2022-05-20 15:08:00|||||||||96
1653059310000|2022-05-20 15:08:30|755.6|755.2|755.6|755|755.6|755.2|755.6|755|592
1653059320000|2022-05-20 15:08:40||755.2||755||755.2||755|0
1653059330000|2022-05-20 15:08:50||755.2||755.2||755.2||755|0
1653059340000|2022-05-20 15:09:00|755.8|755.4|755.6|755.2|755.8|755.4|755.6|755.2|770
1653059370000|2022-05-20 15:09:30|756.2|755.4|755.6|755.4|756.2|755.6|755.6|755.4|874
1653059380000|2022-05-20 15:09:40|755.4|755.2|755.6|755.2|755.6|755.2|755.4|755|356
1653059390000|2022-05-20 15:09:50|755.4|755|755.4|755|755.6|755.2|755.4|755|0
1653059410000|2022-05-20 15:10:10||755.2||755||755.2||755|66
1653059420000|2022-05-20 15:10:20||755.2||755||755.2||755|444
1653059440000|2022-05-20 15:10:40||755.2||755.2||755.2||755.2|243
1653059450000|2022-05-20 15:10:50||755||755||755||755|99
1653059490000|2022-05-20 15:11:30|755.2|754.6|755|754.8|755.2|755|755|754.6|274
1653059500000|2022-05-20 15:11:40|755.2|754.6|755.2|754.8|755.2|754.8|755.2|754.6|1109
1653059510000|2022-05-20 15:11:50|755|754.6|755|754.6|755|754.6|755|754.6|225
1653059520000|2022-05-20 15:12:00|||||||||117
1653059540000|2022-05-20 15:12:20|754.8|754.8|755|754.6|755.2|754.8|754.8|754.4|1264
1653059550000|2022-05-20 15:12:30|||||||||64
1653059560000|2022-05-20 15:12:40|754.8|754.2|754.4|753.8|754.8|754.2|754.4|753.8|6907
1653059570000|2022-05-20 15:12:50||754||754||754.2||753.8|169
1653059580000|2022-05-20 15:13:00|754.2|754.2|754.2|753.8|754.2|754.2|754.2|753.6|788
1653059590000|2022-05-20 15:13:10|||||||||167
1653059600000|2022-05-20 15:13:20|754.4|754|754.4|754|754.4|754|754.2|754|167
1653059610000|2022-05-20 15:13:30||753.8||753.8||753.8||753.8|0
1653059620000|2022-05-20 15:13:40|754.2|754|754.4|754|754.4|754.2|754.2|754|1256
1653059630000|2022-05-20 15:13:50|754.2|753.8|754.2|753.8|754.2|753.8|754.2|753.8|66
1653059640000|2022-05-20 15:14:00|||||||||117
1653059650000|2022-05-20 15:14:10|754.4||754||754.4||754||21
1653059660000|2022-05-20 15:14:20|754.2|754|754.4|754|754.4|754|754.2|754|1001
1653059680000|2022-05-20 15:14:40|754.6|754.2|754.6|754.2|754.6|754.2|754.6|754|1452
1653059710000|2022-05-20 15:15:10|754.4||754.4||754.4||754.4||0
1653059720000|2022-05-20 15:15:20||754||754||754||754|520
1653059740000|2022-05-20 15:15:40|754.2||754.4||754.4||754.2||235
1653059770000|2022-05-20 15:16:10|754.2|753.6|753.8|753.2|754.4|753.6|753.8|753.2|737
1653059790000|2022-05-20 15:16:30|753.6|753.4|753.4|752.8|753.6|753.4|753.4|752.8|46
1653059800000|2022-05-20 15:16:40|753.2||753.2||753.2||753.2||0
1653059810000|2022-05-20 15:16:50|753|752.6|753|752.6|753|752.8|752.8|752.6|910
1653059820000|2022-05-20 15:17:00|753.2|752.8|753.2|752.6|753.2|752.8|753|752.6|1016
1653059830000|2022-05-20 15:17:10|753|752.8|752.8|752.4|753|752.8|752.8|752.4|1793
1653059840000|2022-05-20 15:17:20||752.6||752.4||752.6||752.4|0
1653059920000|2022-05-20 15:18:40|752.6||752.8||752.8||752.6||692
1653059930000|2022-05-20 15:18:50|753|752.6|752.8|752.4|753.2|752.6|752.8|752.4|475
1653059960000|2022-05-20 15:19:20|753|752.6|752.8|752.4|753|752.6|752.8|752.4|736
1653059970000|2022-05-20 15:19:30|752.6|752|752.4|751.8|752.8|752.2|752.2|751.8|2410
1653059980000|2022-05-20 15:19:40|752.2||752.2||752.4||752||0
1653059990000|2022-05-20 15:19:50|752|752|752.6|752|752.6|752.4|752|751.6|1433
1653060000000|2022-05-20 15:20:00|752.4|752.2|752.4|752|752.4|752.2|752.4|751.8|0
1653060020000|2022-05-20 15:20:20|||||||||1000
1653060030000|2022-05-20 15:20:30|752.2|751.8|752|751.8|752.4|751.8|752|751.8|242
1653060040000|2022-05-20 15:20:40|752.2|752|752.4|751.8|752.4|752|752|751.8|1375
1653060050000|2022-05-20 15:20:50|752.2||752.2||752.2||752.2||578
1653060060000|2022-05-20 15:21:00|752|751.6|751.6|751.2|752.2|751.6|751.6|751.2|1141
1653060070000|2022-05-20 15:21:10|751.8|751.6|752|751.8|752|751.8|751.6|751.2|1044
1653060080000|2022-05-20 15:21:20|||||||||107
1653060090000|2022-05-20 15:21:30|||||||||117
1653060110000|2022-05-20 15:21:50|751.8|751.6|751.6|751.2|751.8|751.6|751.6|751.2|152
1653060130000|2022-05-20 15:22:10|751.4|750.8|751|750.6|751.4|751|751|750.6|1081
1653060140000|2022-05-20 15:22:20||750.8||750.6||750.8||750.6|755
1653060150000|2022-05-20 15:22:30|750.8||751||751||750.8||1250
1653060160000|2022-05-20 15:22:40|750.8|750.4|750.8|750.4|751|750.6|750.6|750.4|1061
1653060170000|2022-05-20 15:22:50|751||750.8||751||750.8||217
1653060180000|2022-05-20 15:23:00|750.6|750.2|750.6|750|750.8|750.2|750.6|750|178
1653060190000|2022-05-20 15:23:10|750.4|749.8|750.4|749.8|750.6|750|750.4|749.8|1109
1653060200000|2022-05-20 15:23:20|750.6|750|750.4|750|750.6|750.2|750.4|749.8|1058
1653060210000|2022-05-20 15:23:30|750.2|749.8|750.4|750|750.4|750|750.2|749.8|740
1653060220000|2022-05-20 15:23:40|750.2|749.8|750.4|749.8|750.4|750|750.2|749.8|68
1653060230000|2022-05-20 15:23:50||750||750||750||749.8|166
1653060240000|2022-05-20 15:24:00|750.2|749.8|750.8|750.2|750.8|750.4|750|749.8|2453
1653060250000|2022-05-20 15:24:10||750.4||750.2||750.4||750.2|0
1653060260000|2022-05-20 15:24:20|750.6|750.4|751.2|750.8|751.2|750.8|750.6|750.4|1203
1653060270000|2022-05-20 15:24:30|751||751.2||751.2||751||0
1653060280000|2022-05-20 15:24:40|751|750.6|751.2|750.8|751.2|750.8|751|750.6|900
1653060290000|2022-05-20 15:24:50|||||||||333
1653060310000|2022-05-20 15:25:10|751.4|751|751.4|751|751.4|751|751.2|750.8|1379
1653060320000|2022-05-20 15:25:20|751.6|751.2|751|750.6|751.6|751.2|751|750.4|1653
1653060330000|2022-05-20 15:25:30|751.2|750.8|751.6|751.2|751.6|751.2|751|750.6|2642
1653060340000|2022-05-20 15:25:40|751.4||751.6||751.6||751.4||539
1653060350000|2022-05-20 15:25:50|752|751.4|752|751.6|752.2|751.8|752|751.4|2466
1653060380000|2022-05-20 15:26:20|751.8|751.8|752|751.6|752|751.8|751.8|751.6|1868
1653060390000|2022-05-20 15:26:30|752.2|751.8|752.2|751.6|752.2|751.8|752.2|751.6|874
1653060400000|2022-05-20 15:26:40||751.8||751.8||751.8||751.8|15
1653060420000|2022-05-20 15:27:00|752.4|752|752.8|752.4|753|752.4|752.4|751.8|7937
1653060430000|2022-05-20 15:27:10|753|752.6|753|752.6|753|752.6|753|752.6|71
1653060440000|2022-05-20 15:27:20||752.8||752.6||752.8||752.6|675
1653060450000|2022-05-20 15:27:30|753.4|752.8|753.2|752.8|753.6|753|753.2|752.8|403
1653060460000|2022-05-20 15:27:40|753|752.6|753.2|752.6|753.2|752.8|752.8|752.6|2040
1653060470000|2022-05-20 15:27:50|753||753||753.2||752.8||965
1653060480000|2022-05-20 15:28:00|||||||||470
1653060500000|2022-05-20 15:28:20|||||||||422
1653060510000|2022-05-20 15:28:30|753.2||753||753.2||753||947
1653060520000|2022-05-20 15:28:40|753.2|752.8|753.4|752.8|753.4|752.8|753.2|752.8|994
1653060530000|2022-05-20 15:28:50||753||753||753||753|0
1653060540000|2022-05-20 15:29:00|753.8|753.2|754|753.4|754|753.4|753.8|753|1000
1653060550000|2022-05-20 15:29:10|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|3097
1653060570000|2022-05-20 15:29:30|754||754.2||754.2||754||461
1653060580000|2022-05-20 15:29:40|754|753.4|754.2|753.4|754.2|753.4|754|753.2|2295
1653060590000|2022-05-20 15:29:50|754||754.4||754.4||754||1510
1653289210000|2022-05-23 07:00:10|767.6|764.8|765.8|763.6|770.4|765|765.8|763.6|4312
1653289220000|2022-05-23 07:00:20|766|763.2|765.8|762.8|766|763.2|765.8|762.8|0
1653289230000|2022-05-23 07:00:30|766||765.8||766||765.8||160
1653289240000|2022-05-23 07:00:40|765.6||765.8||766||765.6||649
1653289250000|2022-05-23 07:00:50|||||||||1
1653289260000|2022-05-23 07:01:00|764.6|761.4|764.4|761.6|764.6|762|764.4|761|232
1653289270000|2022-05-23 07:01:10||761.8||761.4||762||761.2|0
1653289280000|2022-05-23 07:01:20||761.2||761.8||761.8||761.2|0
1653289290000|2022-05-23 07:01:30|764.6|762|764.6|762.4|764.6|762.4|764.6|762|0
1653289330000|2022-05-23 07:02:10|764.4||764.4||764.4||764.4||15
1653289370000|2022-05-23 07:02:50||762.6||762.6||762.6||762.6|21
1653289380000|2022-05-23 07:03:00|764.2|762.2|762.6|761.2|764.2|762.2|762.6|761|711
1653289390000|2022-05-23 07:03:10|763|761.4|764|762.2|764.4|762.6|763|761.4|747
1653289400000|2022-05-23 07:03:20||762||761.8||762||761.8|0
1653289420000|2022-05-23 07:03:40|763.8|761.6|763.6|761.6|763.8|761.6|763.6|761.6|0
1653289430000|2022-05-23 07:03:50|763.4|761.4|763.4|761.4|763.4|761.6|763.4|761.4|0
1653289440000|2022-05-23 07:04:00|763.2|761.2|763|761.2|763.4|761.4|763|761|0
1653289450000|2022-05-23 07:04:10||761||761||761||761|0
1653289470000|2022-05-23 07:04:30|762.8||762.8||762.8||762.8||0
1653289490000|2022-05-23 07:04:50|762.6||762.6||762.6||762.6||2000
1653289510000|2022-05-23 07:05:10|762.8|761.2|763.2|762.2|763.2|762.2|762.8|761.2|188
1653289520000|2022-05-23 07:05:20|764|762.4|764.2|763.2|764.2|763.2|763.6|762.4|313
1653289540000|2022-05-23 07:05:40|764|762.8|764.2|762.8|764.2|763|763.2|762.6|2743
1653289560000|2022-05-23 07:06:00|764|762.6|763|762|764|762.6|763|762|0
1653289570000|2022-05-23 07:06:10|763.4|761.2|762.4|761.4|763.4|761.4|762.4|761|58
1653289580000|2022-05-23 07:06:20|763.2|761.6|763.4|761.8|763.4|762.2|763.2|761.6|139
1653289590000|2022-05-23 07:06:30|763.2|762|763.4|762.4|763.4|762.4|763.2|762|0
1653289600000|2022-05-23 07:06:40|763.8|762.6|764.4|763.4|764.4|763.4|763.8|762.6|89
1653289610000|2022-05-23 07:06:50|764.6|763.6|765|763.6|765.2|764|764.4|763.4|1467
1653289620000|2022-05-23 07:07:00|765.2||765.2||765.2||765.2||0
1653289630000|2022-05-23 07:07:10|765.4|763.8|765.2|764|765.4|764|765.2|763.6|0
1653289650000|2022-05-23 07:07:30|765|763.4|763.2|761.8|765|763.4|763|761.6|3267
1653289660000|2022-05-23 07:07:40||762||761.8||762||761.8|0
1653289680000|2022-05-23 07:08:00|763.6|762|764.4|763|764.4|763|763.6|762|1140
1653289710000|2022-05-23 07:08:30|764.2||764.2||764.2||764.2||0
1653289720000|2022-05-23 07:08:40|764.4||764.4||764.4||764.4||0
1653289740000|2022-05-23 07:09:00||763.2||763.2||763.2||763.2|0
1653289790000|2022-05-23 07:09:50|764.6|763.4|764.8|763.4|765|764.4|764.4|763.2|1302
1653289800000|2022-05-23 07:10:00|764.6||764.8||764.8||764.4||0
1653289810000|2022-05-23 07:10:10|764.6||764.6||765||764.6||0
1653289820000|2022-05-23 07:10:20|764.8||764.6||764.8||764.6||0
1653289840000|2022-05-23 07:10:40|||||||||39
1653289860000|2022-05-23 07:11:00|764.4|763.2|763.8|762.6|764.4|763.4|763.8|762.6|963
1653289870000|2022-05-23 07:11:10|763.6|762.4|761.8|761|763.6|762.4|761.6|761|1183
1653289890000|2022-05-23 07:11:30|761.6|760.6|761.2|760.2|761.6|760.8|761.2|760.2|1378
1653289940000|2022-05-23 07:12:20|761.4|760.4|763.6|762.8|763.6|762.8|761.4|760.4|2875
1653289950000|2022-05-23 07:12:30|764.2|763|765.6|764.4|765.6|764.4|764.2|763|440
1653289960000|2022-05-23 07:12:40|765.2|764.2|764.8|763.4|765.2|764.4|764.4|763|941
1653289980000|2022-05-23 07:13:00||763.6||763.8||763.8||763.6|0
1653290020000|2022-05-23 07:13:40|764.6||764.6||764.6||764.6||0
1653290030000|2022-05-23 07:13:50|764.8|764|764.8|764|764.8|764|764.6|764|65
1653290040000|2022-05-23 07:14:00|765.6|764.2|765.8|764.8|765.8|764.8|765.6|764.2|5
1653290070000|2022-05-23 07:14:30|766|765|766|765.4|766.4|765.4|766|765|1471
1653290080000|2022-05-23 07:14:40|766.2|765.6|766.6|765.8|767.2|766|766.2|765.6|892
1653290100000|2022-05-23 07:15:00|766.8|766|767.6|766.8|768.8|768|766.8|766|5533
1653290110000|2022-05-23 07:15:10|767.4|766.4|768.6|767.4|768.6|767.4|767|766.4|1852
1653290120000|2022-05-23 07:15:20|768.4|767.2|769.2|768|770.2|769|768.2|767.2|3823
1653290130000|2022-05-23 07:15:30|769||769||769||769||0
1653290140000|2022-05-23 07:15:40|768.6|767.4|768.6|767.8|769|768|767.6|767.4|2194
1653290150000|2022-05-23 07:15:50|768.8|767.2|768.6|767.2|768.8|767.8|768.2|767|308
1653290160000|2022-05-23 07:16:00|768.4|767|768.4|767|768.4|767|768.2|767|0
1653290170000|2022-05-23 07:16:10|768.2|767.2|767.2|766.6|768.2|767.2|766.8|765.8|1027
1653290180000|2022-05-23 07:16:20|767.4|766.8|767.4|766.8|767.8|766.8|767.4|766.8|100
1653290190000|2022-05-23 07:16:30|767.2|766.2|768|766.8|768.2|766.8|766.4|765.4|3318
1653290200000|2022-05-23 07:16:40|768.4|766.6|769|768.2|769|768.2|768.4|766.4|1494
1653290210000|2022-05-23 07:16:50|768.8|767.8|768.8|767.6|768.8|767.8|768.8|767.4|0
1653290230000|2022-05-23 07:17:10|768.6|767.4|768.4|767.4|768.6|767.8|768.2|767.2|7438
1653290240000|2022-05-23 07:17:20|768.2|767|767.2|766.4|768.4|767.4|767.2|766|9310
1653290250000|2022-05-23 07:17:30|767.6|766.6|769|767.6|769|768|767.6|766.6|2433
1653290260000|2022-05-23 07:17:40|768.8|767.8|770.2|768.6|770.2|768.6|768.6|767.8|221
1653290270000|2022-05-23 07:17:50|770|769|770.4|769.2|770.4|769.2|770|769|0
1653290300000|2022-05-23 07:18:20|770.6|769.4|770.8|769.4|770.8|769.4|770.6|769.4|0
1653290310000|2022-05-23 07:18:30|770.6|769.2|771.4|770.2|771.6|770.6|770.4|769|98
1653290320000|2022-05-23 07:18:40|771.2|770.4|771.4|770.2|771.6|770.4|771.2|770|0
1653290330000|2022-05-23 07:18:50|771.2|770|771.2|770|771.2|770|771.2|770|0
1653290340000|2022-05-23 07:19:00|771.4|770.6|770.4|769.2|771.4|770.6|770.4|769|161
1653290350000|2022-05-23 07:19:10|770.6|769.4|770.6|769.4|770.6|769.4|770.6|769.2|0
1653290360000|2022-05-23 07:19:20|770.4|769.2|770.6|769.6|770.8|769.8|770.4|769.2|0
1653290370000|2022-05-23 07:19:30|770.8||770.8||770.8||770.8||0
1653290380000|2022-05-23 07:19:40|770.6|769.2|770.6|769.4|770.6|769.4|770.6|769.2|0
1653290390000|2022-05-23 07:19:50|770.4||770.4||770.4||770.4||588
1653290400000|2022-05-23 07:20:00|770.2|769.2|770|769.2|770.2|769.2|770|769.2|0
1653290410000|2022-05-23 07:20:10|769.8|769.4|770|769.2|770|769.6|769.8|769.2|1095
1653290430000|2022-05-23 07:20:30|769.8|769|769.2|768.4|769.8|769|769.2|768.2|1353
1653290440000|2022-05-23 07:20:40||768.2||768.4||768.4||768.2|0
1653290450000|2022-05-23 07:20:50|769.4|768.6|769.8|768.8|769.8|768.8|769.4|768.6|470
1653290460000|2022-05-23 07:21:00|769.6|768.4|769.6|768.6|769.6|768.6|769.6|768.4|66
1653290470000|2022-05-23 07:21:10|770|768.8|770|769.2|770|769.2|770|768.8|165
1653290490000|2022-05-23 07:21:30||769.4||769||769.4||768.8|0
1653290500000|2022-05-23 07:21:40|769.8|768.6|769.8|768.8|769.8|768.8|769.8|768.6|0
1653290540000|2022-05-23 07:22:20|769.6|768.6|769.6|768.2|769.8|769|768.6|768.2|6173
1653290550000|2022-05-23 07:22:30|769.4|768.4|769.2|768.2|769.6|768.6|769.2|768|60
1653290560000|2022-05-23 07:22:40|769|768.4|771|770.2|771|770.2|768.8|768.4|5173
1653290570000|2022-05-23 07:22:50|771.2|770.4|769.4|768.4|771.4|770.6|769.4|768.4|1933
1653290580000|2022-05-23 07:23:00|769.2|768.8|769.8|768.8|769.8|768.8|769.2|768.6|100
1653290610000|2022-05-23 07:23:30||769||769.2||769.2||769|0
1653290620000|2022-05-23 07:23:40|770.2|769.4|769.8|769.6|770.2|769.6|769.8|769.2|899
1653290630000|2022-05-23 07:23:50|770|769.4|769.8|769|770|769.6|769.8|769|115
1653290640000|2022-05-23 07:24:00|770|769.2|770|769|770|769.4|770|769|165
1653290660000|2022-05-23 07:24:20|770.2|769.2|771|770|771|770|770.2|769.2|559
1653290680000|2022-05-23 07:24:40|770.8||770.8||770.8||770.8||0
1653290700000|2022-05-23 07:25:00|770.6|769.4|769.8|768.8|770.6|769.4|769.8|768.8|505
1653290710000|2022-05-23 07:25:10|770|769|770.4|769.6|770.4|769.6|770|768.8|552
1653290720000|2022-05-23 07:25:20|770.8|769.8|770.4|770|770.8|770|770.4|769.8|78
1653290770000|2022-05-23 07:26:10|770.2|769.2|770.4|769.4|770.4|769.4|770.2|769.2|12
1653290780000|2022-05-23 07:26:20||769.6||769.6||769.6||769.6|0
1653290790000|2022-05-23 07:26:30||769.8||769.6||769.8||769.6|0
1653290800000|2022-05-23 07:26:40|770.8|769.8|770.6|769.2|770.8|769.8|770.6|769.2|46
1653290820000|2022-05-23 07:27:00|770.4|769|769.8|768.8|770.4|769|769.8|768.8|0
1653290830000|2022-05-23 07:27:10||769||768.8||769||768.8|0
1653290840000|2022-05-23 07:27:20|769.6|768.6|771|770.6|771|770.6|769.2|768.4|4974
1653290850000|2022-05-23 07:27:30|771.4|770.8|772|771.2|772.2|771.4|771.4|770.8|3949
1653290860000|2022-05-23 07:27:40|771.8|770.8|771|770|771.8|770.8|771|770|1894
1653290870000|2022-05-23 07:27:50|770.8||770.8||770.8||770.8||0
1653290880000|2022-05-23 07:28:00|771|770.2|771.6|770.6|771.6|770.6|771|770.2|359
1653290890000|2022-05-23 07:28:10|771.4|770.8|771.6|770.8|771.6|770.8|771|770.8|35
1653290900000|2022-05-23 07:28:20||771||771||771||771|5
1653290910000|2022-05-23 07:28:30|771.2|771.2|771.6|770.8|771.6|771.2|771.2|770.6|643
1653290920000|2022-05-23 07:28:40|771.8|771|771.8|770.6|772|771.2|771.4|770.6|240
1653290930000|2022-05-23 07:28:50|772|770.8|772|771|772|771|772|770.8|0
1653290940000|2022-05-23 07:29:00|771.6|770.8|771.6|770.4|771.6|770.8|771.6|770.4|0
1653290950000|2022-05-23 07:29:10|771.4|770.2|771.4|770.4|771.4|770.4|771.4|770.2|0
1653290970000|2022-05-23 07:29:30|771.2|770.2|771.2|770.2|771.4|770.2|771.2|770|0
1653290990000|2022-05-23 07:29:50|771.8|770.4|771.6|770.6|771.8|770.8|771.6|770.4|119
1653291000000|2022-05-23 07:30:00|771.4|770.4|769.8|769|771.4|770.4|769.8|769|1592
1653291010000|2022-05-23 07:30:10|770|768.8|770.4|769.4|770.4|769.6|769.8|768.8|2386
1653291020000|2022-05-23 07:30:20|771|770|770.6|770|771|770.4|770.6|770|683
1653291050000|2022-05-23 07:30:50|771|770.2|771|770.6|771.6|770.6|771|770.2|315
1653291060000|2022-05-23 07:31:00|770.8|770|770.8|770.2|770.8|770.2|770.8|770|363
1653291070000|2022-05-23 07:31:10|770.6|770|770.6|770|770.6|770|770.6|770|0
1653291080000|2022-05-23 07:31:20|771|770.2|771|770|771|770.4|771|770|140
1653291090000|2022-05-23 07:31:30|770.8||770.8||770.8||770.8||0
1653291100000|2022-05-23 07:31:40|771|770.4|770.8|770|771.4|770.8|770.8|770|1020
1653291120000|2022-05-23 07:32:00||770.2||770||770.2||770|0
1653291130000|2022-05-23 07:32:10||770.2||770.2||770.2||770.2|0
1653291140000|2022-05-23 07:32:20||770||770||770||770|0
1653291170000|2022-05-23 07:32:50||770.2||770.2||770.2||770.2|0
1653291180000|2022-05-23 07:33:00|770.6|770|770.4|770|770.8|770|770.4|769.2|1986
1653291190000|2022-05-23 07:33:10|771|770.2|771.4|770.8|771.4|770.8|770.8|770|629
1653291200000|2022-05-23 07:33:20|771.6|771|771.8|771|772.2|771.2|771.2|770.8|136
1653291210000|2022-05-23 07:33:30|772||772||772||771.8||0
1653291220000|2022-05-23 07:33:40|771.6|771.2|772|771.2|772|771.4|771.6|771.2|41
1653291240000|2022-05-23 07:34:00|771.8|771|771.6|770.8|771.8|771|771.6|770.8|0
1653291280000|2022-05-23 07:34:40|771.4|770.6|771|770|771.4|770.6|771|770|4495
1653291300000|2022-05-23 07:35:00|770.8||770.6||770.8||770.6||441
1653291310000|2022-05-23 07:35:10|770.8|770.2|770.8|770|770.8|770.4|770.8|770|345
1653291360000|2022-05-23 07:36:00|770.6||770.6||770.6||770.6||0
1653291380000|2022-05-23 07:36:20|770.4||770.6||770.6||770.4||194
1653291390000|2022-05-23 07:36:30|770.4|769.4|770.6|770|770.6|770.2|770|769.4|3862
1653291410000|2022-05-23 07:36:50|770.4|769.6|769.4|768.4|770.4|770|769|767.8|13453
1653291420000|2022-05-23 07:37:00|769.6|768.6|770|769.4|770|769.6|769.4|768.6|3754
1653291430000|2022-05-23 07:37:10|769.8|769.2|766.8|766|769.8|769.2|766.6|765.8|4990
1653291440000|2022-05-23 07:37:20|767.2|766.2|769.8|769.2|770|769.4|766.8|766.2|14245
1653291450000|2022-05-23 07:37:30|769.6|769.4|768.8|768.2|770.2|770|768.8|768|4844
1653291470000|2022-05-23 07:37:50|768.6|768|769|768.8|769.6|769|768.4|767.8|13378
1653291480000|2022-05-23 07:38:00|769.2|769|769.4|768.6|770.4|769.8|769.2|768.6|6564
1653291490000|2022-05-23 07:38:10|769.2|768.4|768.2|767|769.4|769|768.2|767|1571
1653291500000|2022-05-23 07:38:20|768|766.8|768.4|767.4|768.6|767.8|767.6|766.8|3719
1653291510000|2022-05-23 07:38:30|768.2|767.2|768|767|768.4|767.2|767.2|766.4|3050
1653291520000|2022-05-23 07:38:40|767.8|766.8|767.6|766.4|767.8|766.8|767.6|766.4|0
1653291530000|2022-05-23 07:38:50|767.4|766.2|767.2|766.2|767.6|766.6|766.8|765.8|1145
1653291540000|2022-05-23 07:39:00|767.4|766.8|769.2|768.4|770|768.6|767.4|766.2|14147
1653291550000|2022-05-23 07:39:10|769.4|768.2|768.8|768.4|769.4|768.6|768.4|768|3495
1653291560000|2022-05-23 07:39:20|768.6|768|769|768.4|769|768.4|768|767.4|7763
1653291570000|2022-05-23 07:39:30|768.6|768.6|769.4|768.6|769.4|768.6|768.6|768.4|226
1653291580000|2022-05-23 07:39:40|769.8|768.8|769.8|769|770|769.2|769.8|768.6|2865
1653291590000|2022-05-23 07:39:50|769.4|768.8|768.8|767.8|769.8|768.8|768.6|767.6|814
1653291600000|2022-05-23 07:40:00||767.6||767.6||767.6||767.6|326
1653291610000|2022-05-23 07:40:10|769|768.2|768.8|767.6|769|768.4|768.8|767.6|2313
1653291620000|2022-05-23 07:40:20|768.6|767.4|768.6|767.6|768.6|767.6|768.6|767.4|0
1653291640000|2022-05-23 07:40:40|768.4|767.4|768.4|767.2|768.4|767.4|768.4|767.2|0
1653291680000|2022-05-23 07:41:20|768.2|767|768|767.2|768.2|767.2|766.4|765.4|22637
1653291690000|2022-05-23 07:41:30|767.8|767|767.6|766.4|767.8|767.4|767.2|766.4|3730
1653291700000|2022-05-23 07:41:40|767.8|766.6|767.8|767|769|767.8|767.8|766.6|4827
1653291710000|2022-05-23 07:41:50|768|767.2|768|767.8|768|767.8|768|767.2|5932
1653291720000|2022-05-23 07:42:00|768.4|767.4|768.4|767.2|768.4|767.4|767.2|766.4|5216
1653291730000|2022-05-23 07:42:10|768.2|767|768.2|767.4|768.8|768|767.6|766.8|1193
1653291740000|2022-05-23 07:42:20|768|767.2|767.8|767|768|767.2|767.8|767|0
1653291750000|2022-05-23 07:42:30|767.6|766.8|766.6|765.8|767.6|766.8|766.2|765.8|400
1653291780000|2022-05-23 07:43:00|766.8|766|766.8|766.2|767|766.2|766.8|766|298
1653291790000|2022-05-23 07:43:10|766.6|765.6|766.8|765.6|766.8|766.2|766.4|765.4|284
1653291800000|2022-05-23 07:43:20|766.6|765.4|766.6|765.2|766.6|765.4|766.6|765.2|0
1653291810000|2022-05-23 07:43:30|766.4||766.4||766.4||766.4||66
1653291820000|2022-05-23 07:43:40|766.6|765.4|766.4|765.4|766.6|765.6|766.4|765.4|0
1653291830000|2022-05-23 07:43:50||765.6||765.4||765.6||765.4|0
1653291840000|2022-05-23 07:44:00|766.2|765.2|766.2|765.6|766.2|765.6|765.4|765|5023
1653291850000|2022-05-23 07:44:10|||||||||678
1653291870000|2022-05-23 07:44:30|766|765.4|765.8|765|766|765.6|765.4|764.6|14871
1653291880000|2022-05-23 07:44:40|765.6|764.6|765.8|765.6|765.8|765.6|765.2|764.6|9322
1653291900000|2022-05-23 07:45:00|766|765.8|766.2|765.8|766.4|765.8|766|765.8|3364
1653291910000|2022-05-23 07:45:10|766|765.2|766|765.2|766.2|765.8|765.8|765|2765
1653291920000|2022-05-23 07:45:20|765.8|765|765.6|765|765.8|765|765.6|765|0
1653291940000|2022-05-23 07:45:40|765.4|764.6|765.6|765|765.6|765.2|764.8|763.8|8676
1653291950000|2022-05-23 07:45:50|766|765.2|766.2|765.4|766.2|765.6|766|765.2|1841
1653291960000|2022-05-23 07:46:00|765.6|765|765.8|765|766.2|765|765.6|765|294
1653291970000|2022-05-23 07:46:10|765.6|764.6|765.4|765|765.6|765|765|764|3685
1653291980000|2022-05-23 07:46:20|765.2|764.2|765.6|765|765.6|765|764.8|763.8|4536
1653292000000|2022-05-23 07:46:40|765.4|765.2|765.6|765|766|765.2|765.4|765|1263
1653292020000|2022-05-23 07:47:00|765.8|765.2|765.6|765|765.8|765.2|765.6|765|620
1653292030000|2022-05-23 07:47:10|765.4|764.8|765.6|765.2|765.6|765.2|765.2|764.8|2988
1653292040000|2022-05-23 07:47:20|||||||||1502
1653292050000|2022-05-23 07:47:30|765.4|765|765.4|765.2|765.4|765.2|765.2|765|658
1653292060000|2022-05-23 07:47:40|765.2|765|765.4|765.2|765.4|765.2|765.2|765|1584
1653292070000|2022-05-23 07:47:50|765.6|765|765.4|765|765.6|765|765.4|765|2651
1653292080000|2022-05-23 07:48:00|765.2|764.6|765.6|765|765.6|765.2|764.8|764.4|11389
1653292090000|2022-05-23 07:48:10|765.8|765.2|765.8|765.2|766|765.6|765.2|764.6|9058
1653292100000|2022-05-23 07:48:20|765.6|765.4|766.8|766|766.8|766.4|765.6|765.4|7113
1653292110000|2022-05-23 07:48:30|766.6|766.2|766.2|765.6|766.8|766.4|765.6|765|4980
1653292120000|2022-05-23 07:48:40|766.6|765.8|766.4|765.8|766.8|766|766.2|765.6|1903
1653292130000|2022-05-23 07:48:50|766.8|766|767.2|766.2|768.2|767.4|766.8|766|4628
1653292140000|2022-05-23 07:49:00|767.4|766.4|769.4|768.6|769.4|768.6|767.4|766.4|6839
1653292150000|2022-05-23 07:49:10|768.8|768.4|768.6|767.6|769.4|768.4|768.6|767.6|2535
1653292180000|2022-05-23 07:49:40||767.8||767.8||767.8||767.8|136
1653292190000|2022-05-23 07:49:50|768.8|768.4|769.4|768.4|769.4|768.4|768.8|768.4|1164
1653292210000|2022-05-23 07:50:10|769.6|768.6|769.8|769|770|769.4|769.6|768.6|5180
1653292240000|2022-05-23 07:50:40|769.6|768.8|769.6|768.6|769.6|768.8|769.6|768.6|325
1653292270000|2022-05-23 07:51:10|769.4|768.4|769.8|769.6|770|769.6|769.2|768.2|12447
1653292280000|2022-05-23 07:51:20||769||768.8||769||768.8|616
1653292300000|2022-05-23 07:51:40|770|769|770.4|770|770.6|770|770|768.8|7646
1653292310000|2022-05-23 07:51:50|770.6|769.6|770.8|770.4|770.8|770.4|770.6|769.6|436
1653292320000|2022-05-23 07:52:00|771|770.6|771.6|770.4|772.4|771.2|770.8|770.4|4387
1653292330000|2022-05-23 07:52:10|771.2|770.6|770.6|770|771.6|770.6|770.4|769.8|4748
1653292350000|2022-05-23 07:52:30|||||||||65
1653292380000|2022-05-23 07:53:00|770.8|770.2|771.8|771|771.8|771|770.8|770.2|3128
1653292400000|2022-05-23 07:53:20|771.6|770.8|771.2|770.6|771.6|771|770.6|770.2|9059
1653292410000|2022-05-23 07:53:30|770.8||771.2||771.2||770.8||157
1653292430000|2022-05-23 07:53:50|771||771.2||771.2||771||130
1653292470000|2022-05-23 07:54:30|771.4|770.8|772.6|771.8|773|772|771.4|770.8|6241
1653292480000|2022-05-23 07:54:40|772.8|772|772.6|771.4|773|772.4|772.6|771.4|5362
1653292490000|2022-05-23 07:54:50|772.4|771.6|772.4|771.6|772.4|771.6|772.4|771.6|0
1653292500000|2022-05-23 07:55:00|772.2|771.4|772.2|771.4|772.2|771.4|772.2|771.4|0
1653292510000|2022-05-23 07:55:10|772||772||772||772||0
1653292530000|2022-05-23 07:55:30|771.8|771.6|772|771.6|772|771.6|771.8|771.2|3962
1653292540000|2022-05-23 07:55:40|771.8|771.8|772.4|772|772.4|772|771.8|771.6|1062
1653292550000|2022-05-23 07:55:50|772.2|771.6|772.6|772.2|772.6|772.2|772.2|771.6|4713
1653292570000|2022-05-23 07:56:10|772.4|771.8|773|772.4|773|772.4|772.2|771.6|1169
1653292580000|2022-05-23 07:56:20|772.8|772.6|773|772.6|773|772.6|772.8|772.6|340
1653292590000|2022-05-23 07:56:30|772.4|772.2|773|772.2|773|772.2|772.4|772.2|95
1653292600000|2022-05-23 07:56:40|772.6|772.4|773.4|773.2|773.6|773.2|772.6|772.4|1854
1653292610000|2022-05-23 07:56:50||772.8||772.8||772.8||772.8|174
1653292620000|2022-05-23 07:57:00|773|773|774.4|773.4|774.4|774|773|773|1925
1653292630000|2022-05-23 07:57:10|773.8|773.6|774.4|773.8|774.4|773.8|773.8|773.6|34
1653292640000|2022-05-23 07:57:20||773.6||773.4||773.6||773.2|153
1653292680000|2022-05-23 07:58:00|774.2|773.2|772.4|771.4|774.2|773.2|772|771.2|2336
1653292700000|2022-05-23 07:58:20|||||||||125
1653292740000|2022-05-23 07:59:00|772.2||772.2||772.2||772.2||382
1653292750000|2022-05-23 07:59:10|772|771|772.2|771.4|772.4|771.6|772|771|5401
1653292770000|2022-05-23 07:59:30|772|771.2|772|771.4|772|771.4|771.6|771.2|751
1653292780000|2022-05-23 07:59:40|||||||||342
1653292790000|2022-05-23 07:59:50|||||||||400
1653292810000|2022-05-23 08:00:10|772.2|771.6|772.8|772.2|772.8|772.2|772|771.4|4094
1653292820000|2022-05-23 08:00:20|773|772.4|773.4|772.6|773.6|772.6|773|772.4|555
1653292840000|2022-05-23 08:00:40|773||773.6||773.8||773||76
1653292860000|2022-05-23 08:01:00|773.4|772.2|773.2|772.6|773.4|772.8|772.6|772|5513
1653292880000|2022-05-23 08:01:20|||||||||143
1653292890000|2022-05-23 08:01:30|||||||||65
1653292900000|2022-05-23 08:01:40|773.4|773.2|774|773.6|774.4|773.6|773.4|773.2|9499
1653292920000|2022-05-23 08:02:00|774.2|773.8|774.8|774.4|775|774.4|773.4|773.2|2433
1653292930000|2022-05-23 08:02:10|774.6||774.6||774.6||774.6||408
1653292940000|2022-05-23 08:02:20|774.2|773.6|774|773.2|774.2|773.6|773.8|772.8|3868
1653292980000|2022-05-23 08:03:00|773.8|773|773.8|773.4|773.8|773.4|773.8|773|1338
1653292990000|2022-05-23 08:03:10|773.6|773|772.8|772.6|773.6|773.4|772.8|772|3297
1653293000000|2022-05-23 08:03:20|772.6|772.2|773|772.2|773|772.6|772.6|772|3387
1653293010000|2022-05-23 08:03:30||772.4||772.2||772.4||772.2|0
1653293030000|2022-05-23 08:03:50||772.4||772.4||772.6||772.4|0
1653293040000|2022-05-23 08:04:00||772.2||772.2||772.4||772.2|0
1653293050000|2022-05-23 08:04:10|772.8|771.6|772.6|772.2|772.8|772.2|772.6|771.6|720
1653293060000|2022-05-23 08:04:20|772.4|771.8|772|771.6|772.4|772|771.8|771.4|1428
1653293070000|2022-05-23 08:04:30|771.8|771.2|772|771.6|772|771.6|771.8|771.2|1011
1653293080000|2022-05-23 08:04:40|771.8|771.2|770.6|770|771.8|771.4|770.6|769.6|1673
1653293090000|2022-05-23 08:04:50|770.8|770.2|770.2|769.6|771|770.6|769.6|769.2|5153
1653293100000|2022-05-23 08:05:00|770|769.4|770.2|769.6|770.2|769.6|769.8|769.2|530
1653293150000|2022-05-23 08:05:50|770.4|769.8|770.6|770.2|770.8|770.2|770.4|769.8|1296
1653293160000|2022-05-23 08:06:00|770.4|769.8|770.4|770.2|770.6|770.2|770.4|769.8|466
1653293170000|2022-05-23 08:06:10|||||||||181
1653293180000|2022-05-23 08:06:20|||||||||71
1653293190000|2022-05-23 08:06:30|770.2|769.8|769.4|768.8|770.2|770.2|769.4|768.6|541
1653293200000|2022-05-23 08:06:40|769.2|768.6|769.2|768.4|769.2|768.6|769.2|768.2|0
1653293210000|2022-05-23 08:06:50|769|768.2|769|768|769|768.2|769|767.8|0
1653293220000|2022-05-23 08:07:00||768.2||768.2||768.2||768.2|0
1653293230000|2022-05-23 08:07:10|769.2|768.4|770|769.2|770|769.2|769.2|768.4|4634
1653293240000|2022-05-23 08:07:20|769.8|769|769.8|769.2|770|769.2|769.8|769|1129
1653293250000|2022-05-23 08:07:30|770|769.4|770|769.6|770.2|769.6|770|769.4|863
1653293260000|2022-05-23 08:07:40|||||||||65
1653293270000|2022-05-23 08:07:50|769.8|769.4|769.8|769.6|770|769.6|769.8|769.2|799
1653293280000|2022-05-23 08:08:00|770|769.8|770.2|769.8|770.8|769.8|770|769.8|1048
1653293290000|2022-05-23 08:08:10|770|769.4|769.8|769|770|769.8|769.8|769|813
1653293310000|2022-05-23 08:08:30|769.6|769.2|770.2|769.4|770.2|770|769.4|769.2|13443
1653293320000|2022-05-23 08:08:40|770|769.2|771|770.2|771|770.2|769.8|769|5506
1653293330000|2022-05-23 08:08:50|771.2|770.4|771.4|770.6|771.6|770.8|771.2|770.4|3305
1653293340000|2022-05-23 08:09:00|||||||||390
1653293350000|2022-05-23 08:09:10|771.2|770.8|770.2|769.4|771.2|770.8|770.2|769|795
1653293360000|2022-05-23 08:09:20|770.4|769.6|769.8|769|770.4|769.6|769.8|769|3697
1653293370000|2022-05-23 08:09:30|769.6|768.8|769.4|769|769.8|769|769.4|768.6|3879
1653293380000|2022-05-23 08:09:40|||||||||100
1653293390000|2022-05-23 08:09:50|||||||||108
1653293410000|2022-05-23 08:10:10|||||||||400
1653293420000|2022-05-23 08:10:20|769.8|769.2|769.6|769.4|769.8|769.4|769.6|769|1808
1653293430000|2022-05-23 08:10:30|769.4|769|769.6|768.4|769.8|769.4|769.4|768.4|3380
1653293440000|2022-05-23 08:10:40|769.8|768.6|770|769|770|769.4|769.8|768.6|8740
1653293450000|2022-05-23 08:10:50|769.6|769.2|769.6|768.6|769.6|769.2|769.6|768.6|0
1653293460000|2022-05-23 08:11:00|769.4|768.4|768.8|768|769.4|768.4|768.8|768|0
1653293490000|2022-05-23 08:11:30|768.6|767.8|768.6|768.2|768.8|768.2|768.4|767.8|11858
1653293500000|2022-05-23 08:11:40|768.4|768|768.6|768.4|768.6|768.4|768.2|768|4292
1653293510000|2022-05-23 08:11:50|768.4|768.2|768.6|768.2|768.6|768.2|768.4|768|1576
1653293520000|2022-05-23 08:12:00|768.4|768|768.6|768|768.6|768.2|768.2|767.6|4273
1653293530000|2022-05-23 08:12:10|768.4|767.6|769.4|768.6|769.4|768.6|767.6|766.6|13783
1653293540000|2022-05-23 08:12:20|768.6|768.4|768.6|767.8|768.6|768.4|768.6|767.6|196
1653293550000|2022-05-23 08:12:30|768.8|768|769.4|768.6|769.6|768.8|768.6|768|2869
1653293560000|2022-05-23 08:12:40|769.6|768.8|769|768.4|769.6|768.8|769|768.4|532
1653293570000|2022-05-23 08:12:50|768.8|768.6|769.4|769|769.8|769|768.8|768.4|4361
1653293580000|2022-05-23 08:13:00|769.8|769.2|769.2|768.4|770|769.4|769.2|768.4|3546
1653293600000|2022-05-23 08:13:20|769|768.2|769|768|769|768.2|769|768|528
1653293610000|2022-05-23 08:13:30|768.8|767.8|769.6|768.6|769.8|768.6|768.6|767.8|2979
1653293620000|2022-05-23 08:13:40||768.8||769||769||768.8|0
1653293630000|2022-05-23 08:13:50|769.4|769.2|770.2|769.6|770.2|769.6|769.2|769|13860
1653293640000|2022-05-23 08:14:00|769.8|769.2|768.8|768.2|769.8|769.2|768.8|768|10207
1653293660000|2022-05-23 08:14:20|||||||||66
1653293710000|2022-05-23 08:15:10|769|768.4|769|768.2|769|768.6|768.8|768.2|1897
1653293720000|2022-05-23 08:15:20|768.8||768.8||768.8||768.8||66
1653293730000|2022-05-23 08:15:30|768.6|768|768.2|768|768.8|768.2|768.2|767.6|8952
1653293750000|2022-05-23 08:15:50|||||||||1226
1653293760000|2022-05-23 08:16:00|768.4|768.2|768.2|768|768.6|768.2|768.2|768|2571
1653293770000|2022-05-23 08:16:10|768|767.8|768|767.4|768.2|768|768|767.2|5766
1653293780000|2022-05-23 08:16:20|768.2|767.6|770|769.2|770.2|769.6|768.2|767.6|6134
1653293790000|2022-05-23 08:16:30|769.8|769.4|768.8|768|769.8|769.4|768.6|767.8|766
1653293800000|2022-05-23 08:16:40|768.6|767.8|766.6|766.2|768.8|767.8|766|765.6|20607
1653293810000|2022-05-23 08:16:50||766||765.8||766||765.8|0
1653293820000|2022-05-23 08:17:00|766.4|766|767.2|766.6|767.2|766.6|766|765.8|11255
1653293830000|2022-05-23 08:17:10|767.4|766.8|767.2|766.2|767.4|767.2|767.2|766.2|1573
1653293840000|2022-05-23 08:17:20|767|766.4|767|766|767|767|767|766|1832
1653293850000|2022-05-23 08:17:30|766.8|766.2|766.8|766.2|766.8|766.2|766.4|766|1818
1653293860000|2022-05-23 08:17:40|766.6||766.6||766.6||766.6||327
1653293870000|2022-05-23 08:17:50|766.8|766.4|767|766.6|767|766.6|766.8|766.4|1438
1653293880000|2022-05-23 08:18:00|766.8||767||767||766.8||1258
1653293890000|2022-05-23 08:18:10|||||||||66
1653293900000|2022-05-23 08:18:20|||||||||66
1653293910000|2022-05-23 08:18:30|766.8|766.4|766.4|765.6|766.8|766.4|766.4|765.4|571
1653293920000|2022-05-23 08:18:40||765.8||765.6||765.8||765.6|201
1653293940000|2022-05-23 08:19:00|766.2|765.4|762.6|762.2|766.2|765.4|762|761.4|6146
1653293950000|2022-05-23 08:19:10||762||762||762||762|200
1653293990000|2022-05-23 08:19:50|762.2|761.4|762|761.2|762.2|761.4|762|760.8|870
1653294000000|2022-05-23 08:20:00|761.8||761.8||761.8||761.8||0
1653294010000|2022-05-23 08:20:10|761.6|761|762.4|761.6|762.4|762|761.4|760.8|6751
1653294020000|2022-05-23 08:20:20|762.2|761.4|762.4|762.2|762.4|762.2|762|761.2|7113
1653294030000|2022-05-23 08:20:30|762.6||762.6||762.6||762.6||240
1653294040000|2022-05-23 08:20:40|762.4|762.4|763.4|762.6|763.4|762.6|762.4|762.2|571
1653294050000|2022-05-23 08:20:50|763.2|762.4|762.6|762.2|763.4|762.6|762.6|762.2|192
1653294060000|2022-05-23 08:21:00|762.4|761.8|762.4|761.6|762.4|761.8|762.4|761.2|371
1653294070000|2022-05-23 08:21:10|762.2||762.2||762.2||762.2||422
1653294080000|2022-05-23 08:21:20|762|761.8|762.6|761.8|762.6|761.8|762|761.8|405
1653294090000|2022-05-23 08:21:30|762.4||762.6||762.6||762.4||0
1653294120000|2022-05-23 08:22:00|762.4|761.6|762.4|761.6|762.6|761.6|762|761.6|1175
1653294130000|2022-05-23 08:22:10|762.2||762.2||762.2||762.2||0
1653294140000|2022-05-23 08:22:20|762|761.4|761|760.2|762|761.4|761|760.2|2460
1653294150000|2022-05-23 08:22:30|760.8|759.8|760.8|760|760.8|760|760.8|759.8|20
1653294160000|2022-05-23 08:22:40|761.2|760.2|760.8|760.6|761.4|760.8|760.8|760.2|599
1653294180000|2022-05-23 08:23:00|||||||||406
1653294190000|2022-05-23 08:23:10|761.4|760.8|761.4|760.6|762|760.8|760.8|760.6|1300
1653294210000|2022-05-23 08:23:30|761.2|760.2|759.6|758.4|761.2|760.6|759.4|758.2|1865
1653294230000|2022-05-23 08:23:50|759.4|758.2|759|758|759.4|758.2|759|757.8|0
1653294240000|2022-05-23 08:24:00|758.8||758.8||758.8||758.8||0
1653294250000|2022-05-23 08:24:10|758.6|758.2|761.2|760.4|761.6|760.4|758.6|758|7208
1653294260000|2022-05-23 08:24:20|761.6|760.6|761.8|761|761.8|761.2|761.2|760.6|1797
1653294270000|2022-05-23 08:24:30|761.6|760.4|761.2|760.6|761.8|760.8|761.2|760.4|347
1653294280000|2022-05-23 08:24:40|||||||||146
1653294290000|2022-05-23 08:24:50|||||||||386
1653294300000|2022-05-23 08:25:00|||||||||418
1653294310000|2022-05-23 08:25:10|761.6|760.8|761.8|760.8|761.8|760.8|761.2|760.6|902
1653294320000|2022-05-23 08:25:20|761.6|760.6|761.4|760.6|761.6|760.6|761.2|760.6|241
1653294330000|2022-05-23 08:25:30||760.8||760.8||760.8||760.8|71
1653294340000|2022-05-23 08:25:40|||||||||66
1653294350000|2022-05-23 08:25:50|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760|230
1653294360000|2022-05-23 08:26:00|761.8|761|761.8|761.4|761.8|761.4|761.4|760.8|2220
1653294370000|2022-05-23 08:26:10|761.6|760.8|761.4|760.6|761.6|760.8|761.4|760.6|286
1653294380000|2022-05-23 08:26:20|761.2||761.2||761.2||761.2||0
1653294390000|2022-05-23 08:26:30|761||761.4||761.6||761||275
1653294410000|2022-05-23 08:26:50|761.2|760.8|761.8|761|761.8|761.2|761.2|760.8|154
1653294420000|2022-05-23 08:27:00|761.6|760.8|761.6|761|761.6|761|761.6|760.8|66
1653294430000|2022-05-23 08:27:10|761.4|761.2|761.8|761.2|761.8|761.2|761.4|761.2|152
1653294440000|2022-05-23 08:27:20|761.6||761.6||761.6||761.6||556
1653294450000|2022-05-23 08:27:30|761.4|761.4|761.8|761.2|762.2|761.8|761.4|761.2|3261
1653294460000|2022-05-23 08:27:40|761.6|761|761.6|761|761.6|761|761.6|761|187
1653294470000|2022-05-23 08:27:50|761.4|760.6|761.4|760.8|761.4|760.8|761.2|760.6|299
1653294480000|2022-05-23 08:28:00|761.2|761|761.2|760.6|761.2|761|761.2|760.6|592
1653294490000|2022-05-23 08:28:10|761|760|760.6|759.8|761|760.6|760.6|759.6|690
1653294520000|2022-05-23 08:28:40|760.8|760|761.4|760.8|761.4|760.8|760.8|760|1025
1653294530000|2022-05-23 08:28:50||760.4||760.6||760.6||760.4|50
1653294540000|2022-05-23 08:29:00|761.2||761.2||761.2||761.2||487
1653294560000|2022-05-23 08:29:20|761|760.4|761.2|760.4|761.2|760.4|760.8|760.2|100
1653294570000|2022-05-23 08:29:30||760.6||760.8||760.8||760.6|0
1653294600000|2022-05-23 08:30:00|761|760.6|760.8|760.2|761|760.6|760.6|760.2|409
1653294670000|2022-05-23 08:31:10|760.6|760.4|761|760.4|761.2|760.4|760.6|760.2|1291
1653294680000|2022-05-23 08:31:20|760.6||761||761||760.6||24
1653294690000|2022-05-23 08:31:30|760.8|760.6|760.8|760.6|760.8|760.6|760.8|760.6|66
1653294700000|2022-05-23 08:31:40|761|760.2|761.2|760.4|761.4|761|760.8|760.2|6681
1653294710000|2022-05-23 08:31:50|761.4||761||761.4||761||361
1653294720000|2022-05-23 08:32:00||760.6||760.4||760.6||760.4|136
1653294730000|2022-05-23 08:32:10|761.2|760.6|761.8|761.2|761.8|761.2|761.2|760.6|1413
1653294740000|2022-05-23 08:32:20|761.6|761|761.6|761.2|761.8|761.6|761.2|760.6|20088
1653294750000|2022-05-23 08:32:30|761.8|761.4|763.4|762.8|764.4|763|761.8|761.4|11149
1653294760000|2022-05-23 08:32:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|531
1653294780000|2022-05-23 08:33:00|763|762.8|762.8|762|763|762.8|762.8|762|625
1653294800000|2022-05-23 08:33:20|762.6|761.8|762.4|761.8|762.6|761.8|761.8|761.4|3692
1653294810000|2022-05-23 08:33:30|762.2|761.6|764|763|764|763|762.2|761.6|1267
1653294820000|2022-05-23 08:33:40|763.6|762.8|764.2|763|764.2|763|763.4|762.8|194
1653294830000|2022-05-23 08:33:50|763.8|763.2|764.4|763.6|764.4|763.6|763.6|763.2|101
1653294840000|2022-05-23 08:34:00|765|763.8|764.8|764|765.2|764.6|764.2|763.8|3074
1653294850000|2022-05-23 08:34:10|764.6|763.8|764.6|763.8|764.6|763.8|764.4|763.8|217
1653294860000|2022-05-23 08:34:20|764.4|763.6|764|763.2|764.6|763.8|764|763|533
1653294890000|2022-05-23 08:34:50|763.8|763|764|763|764|763.4|763.8|762.8|544
1653294900000|2022-05-23 08:35:00|763.8|763.2|764|763.2|764|763.4|763.8|763.2|858
1653294910000|2022-05-23 08:35:10|||||||||17
1653294920000|2022-05-23 08:35:20|763.8|762.8|764|763.4|764.2|763.4|763.4|762.6|2519
1653294930000|2022-05-23 08:35:30|763.8|763|763.8|762.8|763.8|763|763.6|762.8|161
1653294940000|2022-05-23 08:35:40|764|763|763.8|763|764|763|763.8|763|0
1653294980000|2022-05-23 08:36:20|764.2|763.2|764.2|763.4|764.2|763.6|763.8|763.2|717
1653295000000|2022-05-23 08:36:40|763.8|763.6|764.2|763.4|764.2|763.6|763.8|763.4|75
1653295020000|2022-05-23 08:37:00|763.8|763.6|764.2|763.4|764.2|763.6|763.8|763.4|83
1653295030000|2022-05-23 08:37:10|763.8|763.6|764.2|763.6|764.2|763.6|763.8|763.6|63
1653295050000|2022-05-23 08:37:30|764|763.4|764|763.4|764|763.4|764|763.4|0
1653295060000|2022-05-23 08:37:40|763.8||763.8||763.8||763.8||13
1653295110000|2022-05-23 08:38:30|764.2|763.6|763.8|763.6|764.2|764|763.8|763.4|2134
1653295120000|2022-05-23 08:38:40|763.6|763.4|763.6|762.8|763.6|763.4|763.6|762.8|13
1653295150000|2022-05-23 08:39:10||763||763||763||763|0
1653295160000|2022-05-23 08:39:20||763.2||763.2||763.2||763.2|0
1653295180000|2022-05-23 08:39:40|763.8|763.4|764.4|764|764.4|764|763.8|763.4|1036
1653295200000|2022-05-23 08:40:00||763.8||763.8||763.8||763.8|0
1653295290000|2022-05-23 08:41:30|764.8|764|765.6|764.8|765.6|765.4|764.8|764|3179
1653295300000|2022-05-23 08:41:40|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1653295310000|2022-05-23 08:41:50||764.4||764.4||764.6||764.4|0
1653295320000|2022-05-23 08:42:00|765||765||765||765||0
1653295340000|2022-05-23 08:42:20||764||764.2||764.2||764|0
1653295350000|2022-05-23 08:42:30|764.8|764.4|764.8|764.2|764.8|764.4|764.8|764.2|0
1653295360000|2022-05-23 08:42:40||764||763.8||764||763.8|0
1653295380000|2022-05-23 08:43:00|764.6|763.6|764|763|764.6|763.6|764|763|426
1653295390000|2022-05-23 08:43:10|763.8|763.2|763|762.2|763.8|763.4|763|762|1595
1653295410000|2022-05-23 08:43:30|762.8|761.6|762.6|761.6|762.8|761.6|762.6|761.6|230
1653295440000|2022-05-23 08:44:00|762.4|761.4|761.4|760.4|762.4|761.4|761.4|760.4|226
1653295450000|2022-05-23 08:44:10||760||760.4||760.4||760|0
1653295490000|2022-05-23 08:44:50||760.6||760.6||760.8||760.4|0
1653295510000|2022-05-23 08:45:10|761.6|760.8|761.4|761|761.8|761.2|761.4|760.8|1355
1653295520000|2022-05-23 08:45:20|761.2|761.2|762.6|762|763|762.2|761.2|760.6|3268
1653295530000|2022-05-23 08:45:30|762.4|761.6|762.6|762|762.6|762|762|761.6|120
1653295540000|2022-05-23 08:45:40|762.4||762.4||762.4||762.4||0
1653295560000|2022-05-23 08:46:00|||||||||66
1653295590000|2022-05-23 08:46:30|762.2||762.2||762.2||762.2||0
1653295600000|2022-05-23 08:46:40|762.4|762.2|762.8|762.2|763|762.2|762.4|762.2|589
1653295610000|2022-05-23 08:46:50|762.4|762.4|762.8|762|762.8|762.4|762.4|762|38
1653295620000|2022-05-23 08:47:00|762.6||762.6||762.6||762.6||0
1653295650000|2022-05-23 08:47:30|762.4||762.4||762.4||762.4||0
1653295670000|2022-05-23 08:47:50|762.6|762.2|762.6|762|762.6|762.2|762.6|762|401
1653295680000|2022-05-23 08:48:00|762.4||762.4||762.4||762.4||0
1653295690000|2022-05-23 08:48:10|762.6|762.2|762.8|762|762.8|762.4|762.6|762|596
1653295700000|2022-05-23 08:48:20|762.6||762.4||762.6||762.4||0
1653295710000|2022-05-23 08:48:30|762.2|761.6|762.4|761.6|762.4|761.6|762.2|761.6|281
1653295720000|2022-05-23 08:48:40|762.6||762.4||762.6||762.4||0
1653295730000|2022-05-23 08:48:50|||||||||738
1653295740000|2022-05-23 08:49:00|762.6|761.8|763.4|762.6|763.4|762.8|762.4|761.8|351
1653295750000|2022-05-23 08:49:10|763||763||763||763||0
1653295760000|2022-05-23 08:49:20|763.4|762.4|764|763|764.2|763|762.8|762.4|1062
1653295770000|2022-05-23 08:49:30|763.8|762.8|762.8|762.2|763.8|762.8|762.8|762.2|280
1653295780000|2022-05-23 08:49:40|762.6||762.6||762.6||762.6||0
1653295790000|2022-05-23 08:49:50|763|762.4|763|762.2|763|762.4|762.6|762.2|1188
1653295800000|2022-05-23 08:50:00||762.4||762.4||762.4||762.4|0
1653295830000|2022-05-23 08:50:30||762.2||762.2||762.2||762.2|0
1653295850000|2022-05-23 08:50:50|763.4|762.4|763.2|762.6|764|762.6|763.2|762.4|345
1653295860000|2022-05-23 08:51:00||762.4||762.4||762.4||762.4|0
1653295870000|2022-05-23 08:51:10|763.6|762.6|763|762.2|763.6|762.6|763|762.2|0
1653295890000|2022-05-23 08:51:30|762.8||762.8||762.8||762.6||0
1653295960000|2022-05-23 08:52:40|762.6|762.4|762.8|762.2|763|762.6|762.6|762.2|70
1653295990000|2022-05-23 08:53:10|763|762.4|763|762.6|763|762.6|763|762.4|447
1653296000000|2022-05-23 08:53:20|762.8|762.4|762.8|762.2|763|762.4|762.8|762.2|171
1653296010000|2022-05-23 08:53:30|762.6||762.6||762.6||762.6||0
1653296020000|2022-05-23 08:53:40|762.4|761.6|762.2|761.4|762.4|761.8|761.8|761.4|4513
1653296030000|2022-05-23 08:53:50|762||762||762||762||0
1653296080000|2022-05-23 08:54:40|762.2|761.6|762.4|762|762.6|762.2|762|761.6|1984
1653296090000|2022-05-23 08:54:50|762.6||762.6||762.6||762.6||0
1653296100000|2022-05-23 08:55:00|762.4|762.2|762.6|762.2|762.6|762.2|762.2|762.2|63
1653296120000|2022-05-23 08:55:20|762.4||762.4||762.4||762.4||85
1653296140000|2022-05-23 08:55:40|||||||||147
1653296150000|2022-05-23 08:55:50|762.6|762.4|762.8|762.6|762.8|762.6|762.6|762.4|1459
1653296160000|2022-05-23 08:56:00|762.6|762.4|763|762.8|763|762.8|762.6|762|1545
1653296170000|2022-05-23 08:56:10|762.8|762.4|762.8|762.2|763|762.4|762.8|762.2|2099
1653296190000|2022-05-23 08:56:30|762.6|762|762.8|762.2|763|762.6|762|761.4|2906
1653296200000|2022-05-23 08:56:40|762.6|762|762.6|762.2|762.6|762.2|762.4|761.8|1083
1653296210000|2022-05-23 08:56:50|762.8|762.4|762.8|762.4|762.8|762.4|762.8|762.4|388
1653296220000|2022-05-23 08:57:00|762.6|761.8|762.8|762.4|762.8|762.4|762.4|761.8|1593
1653296230000|2022-05-23 08:57:10|763|762.6|762.6|762|763.2|763|762.4|761.8|10599
1653296240000|2022-05-23 08:57:20|763|762.2|763.2|762.6|763.2|762.6|762.8|762.2|1317
1653296250000|2022-05-23 08:57:30|763|762.2|762.8|762.6|763|762.6|762.8|762.2|4792
1653296260000|2022-05-23 08:57:40|||||||||2970
1653296270000|2022-05-23 08:57:50|762.6|762.2|762.6|761.6|762.8|762.6|761.6|760.8|8873
1653296280000|2022-05-23 08:58:00|762.4||762.4||762.4||762.4||0
1653296300000|2022-05-23 08:58:20|762.2||762.2||762.2||762.2||259
1653296320000|2022-05-23 08:58:40|762|761.4|761.4|760.6|762|761.4|761|760.6|677
1653296340000|2022-05-23 08:59:00|761.2|760.4|761.2|760.6|761.4|760.6|761.2|760.4|744
1653296350000|2022-05-23 08:59:10|||||||||594
1653296360000|2022-05-23 08:59:20|761|760.2|760|759.4|761.2|760.6|760|759|1300
1653296380000|2022-05-23 08:59:40|760.4|759.6|760.6|760.2|760.8|760.2|760.4|759.6|4766
1653296390000|2022-05-23 08:59:50|760.4|760|760.6|760|760.6|760.4|760.4|759.8|1692
1653296400000|2022-05-23 09:00:00|760.8|760.2|760.8|760.2|760.8|760.4|760.8|760|552
1653296410000|2022-05-23 09:00:10|760.6|760.4|760.4|760|760.8|760.4|760.4|760|199
1653296420000|2022-05-23 09:00:20||759.6||760||760||759.4|481
1653296440000|2022-05-23 09:00:40||759.4||760||760||759.4|307
1653296450000|2022-05-23 09:00:50|760.2|759.4|760|759|760.2|760|759.8|758.8|144
1653296460000|2022-05-23 09:01:00|759.8|758.8|759.2|758.4|759.8|758.8|759.2|758.2|396
1653296470000|2022-05-23 09:01:10|759|758|759|758|759|758|759|757.8|0
1653296490000|2022-05-23 09:01:30|758.8|757.8|757.8|756.8|758.8|758|757.8|756.8|325
1653296500000|2022-05-23 09:01:40|757.6|756.2|757.4|756.4|757.6|756.4|757.4|756.2|382
1653296510000|2022-05-23 09:01:50|757.6|757.2|758|757.4|758.4|757.4|757.2|756.2|14460
1653296520000|2022-05-23 09:02:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|311
1653296530000|2022-05-23 09:02:10|758|757.4|758.4|758|758.4|758|757.8|757.2|3998
1653296540000|2022-05-23 09:02:20|||||||||1778
1653296550000|2022-05-23 09:02:30|758.6|758.2|759.6|759|760|759|758.6|758|3464
1653296560000|2022-05-23 09:02:40|759.4|758.4|758.6|758|759.4|759|758|757.2|2126
1653296570000|2022-05-23 09:02:50|758.4||758.6||758.6||758.4||245
1653296580000|2022-05-23 09:03:00|||||||||66
1653296590000|2022-05-23 09:03:10|||||||||1
1653296640000|2022-05-23 09:04:00|||||||||522
1653296650000|2022-05-23 09:04:10|758.4|757.6|758|757.4|758.4|757.6|757.8|757.2|781
1653296670000|2022-05-23 09:04:30|757.8|757.2|757.6|757.4|758|757.4|757.4|757.2|408
1653296680000|2022-05-23 09:04:40||757.2||757.2||757.4||757.2|383
1653296690000|2022-05-23 09:04:50|757.8|757.4|757.8|757.4|758.6|757.6|757.8|757.4|2040
1653296700000|2022-05-23 09:05:00|758|757.6|758.6|757.8|758.6|757.8|758|757.4|708
1653296710000|2022-05-23 09:05:10|758.8|758|759.6|759|759.6|759|758.8|758|7862
1653296720000|2022-05-23 09:05:20|760|759.2|760|759.2|760|759.2|759.6|759.2|859
1653296730000|2022-05-23 09:05:30|759.8|759.4|760.6|760|760.8|760|759.8|759.4|3162
1653296740000|2022-05-23 09:05:40|760.8||760.6||760.8||760.4||1395
1653296750000|2022-05-23 09:05:50|760.8|760.2|761.4|760.8|761.6|761|760.8|760.2|6582
1653296760000|2022-05-23 09:06:00|761.2|760.6|759|758.4|761.2|760.8|758.4|757.4|12178
1653296770000|2022-05-23 09:06:10|758.6|758.6|759.8|759|760.2|759.8|758.6|758.6|7346
1653296780000|2022-05-23 09:06:20|760|759.2|759.8|758.8|760.2|759.4|759.8|758.8|325
1653296790000|2022-05-23 09:06:30|759.6|758.6|759.2|758.4|759.6|758.8|758|756.8|10248
1653296800000|2022-05-23 09:06:40|759|758|759.4|758.6|759.4|758.8|758.6|757.8|3613
1653296810000|2022-05-23 09:06:50|759.2|758.8|758|757.4|759.2|758.8|756.4|756|9536
1653296820000|2022-05-23 09:07:00|758.2|757.6|758.4|757.4|759|758.4|758.2|757.4|3554
1653296830000|2022-05-23 09:07:10|758.2|757|757.6|756.6|758.2|757|757.6|756.6|0
1653296840000|2022-05-23 09:07:20|757.4|756.4|756.6|755.8|757.6|756.6|756.4|755.6|2906
1653296890000|2022-05-23 09:08:10|756.4|755.6|756.4|755.6|756.6|755.6|756.2|755.6|1
1653296900000|2022-05-23 09:08:20||755.8||755.6||755.8||755.6|0
1653296910000|2022-05-23 09:08:30|756.6|755.8|757.8|757|758|757.2|756.6|755.8|1176
1653296920000|2022-05-23 09:08:40|757.6|756.8|757.4|756.8|757.6|756.8|757.4|756.8|105
1653296930000|2022-05-23 09:08:50|757|756.6|757|756.6|757|756.6|756.8|756.4|5388
1653296940000|2022-05-23 09:09:00|757.2|756.8|757.8|757.2|757.8|757.2|757.2|756.8|2235
1653296950000|2022-05-23 09:09:10|758|757.4|758.4|757.8|758.4|757.8|758|757.4|1301
1653296960000|2022-05-23 09:09:20||758||757.6||758||757.6|73
1653296970000|2022-05-23 09:09:30|758.2||758.2||758.2||758.2||1889
1653296980000|2022-05-23 09:09:40|758|757.2|757|756.6|758|757.2|756.8|755.6|2300
1653296990000|2022-05-23 09:09:50|757.2|756.2|757.6|756.8|757.8|757.2|757|756.2|4408
1653297000000|2022-05-23 09:10:00|||||||||518
1653297010000|2022-05-23 09:10:10|758|757|757.8|757|758.2|757.4|757.8|756.8|864
1653297030000|2022-05-23 09:10:30|758.2|757.2|758.4|757.6|758.4|757.6|758|757.2|416
1653297040000|2022-05-23 09:10:40|759|757.8|759.4|758.4|759.4|758.4|759|757.8|65
1653297050000|2022-05-23 09:10:50|759.2|758.2|758.6|758|759.2|758.2|758.6|758|321
1653297060000|2022-05-23 09:11:00|758.4|757.8|758.6|758|758.6|758|758.4|757.6|223
1653297070000|2022-05-23 09:11:10|759.2|758.2|759.6|758.6|759.8|758.8|759.2|758.2|264
1653297080000|2022-05-23 09:11:20|759||759||759||759||0
1653297100000|2022-05-23 09:11:40|758.8|758.2|759|758.6|759|758.6|758.8|758.2|902
1653297110000|2022-05-23 09:11:50||758.4||758.4||758.4||758.4|0
1653297150000|2022-05-23 09:12:30|759.4|758.6|759.4|758.6|759.4|759|759|758.4|67
1653297180000|2022-05-23 09:13:00|759.2|758.4|759.4|758.6|759.4|758.6|759.2|758.4|307
1653297190000|2022-05-23 09:13:10|||||||||8
1653297220000|2022-05-23 09:13:40|759.2|758.8|759.4|758.8|759.4|759.2|759|758.4|2342
1653297230000|2022-05-23 09:13:50|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.4|1163
1653297270000|2022-05-23 09:14:30|759.4|758.8|759.8|758.8|760|759.6|759.4|758.8|2177
1653297280000|2022-05-23 09:14:40|759.6|759|760|759.2|760|759.2|759.6|759|136
1653297300000|2022-05-23 09:15:00|759.8|759|759.4|758.6|759.8|759.2|759.4|758.6|537
1653297310000|2022-05-23 09:15:10|759.6||759.6||759.6||759.6||0
1653297320000|2022-05-23 09:15:20|759.4|758.8|759.4|758.6|759.4|758.8|759.4|758.6|340
1653297330000|2022-05-23 09:15:30|759.2|758.8|759.4|758.4|759.4|758.8|759|758.2|336
1653297340000|2022-05-23 09:15:40|759.2|758.2|759.4|758.4|759.4|758.4|759.2|758.2|0
1653297350000|2022-05-23 09:15:50|759.2|758.2|760|759.4|760.4|760|759.2|758.2|6890
1653297360000|2022-05-23 09:16:00|759.8|759|759.4|758.4|759.8|759|759.4|758.2|203
1653297380000|2022-05-23 09:16:20|759.6|758.6|760|759.4|760|759.4|759.6|758.6|1103
1653297390000|2022-05-23 09:16:30|759.4|759.2|760|759.2|760|759.4|759.4|759.2|96
1653297400000|2022-05-23 09:16:40|759.8|758.8|759.6|758.6|759.8|758.8|759.6|758.6|161
1653297410000|2022-05-23 09:16:50||758.8||758.8||758.8||758.8|0
1653297440000|2022-05-23 09:17:20||759||759||759||759|63
1653297450000|2022-05-23 09:17:30|759.8|759.2|759.6|759.2|760|759.2|759.6|759.2|499
1653297460000|2022-05-23 09:17:40|760|759.6|760.2|759.6|760.4|759.8|760|759.6|1221
1653297470000|2022-05-23 09:17:50|759.6|759.4|759.8|759.2|760.2|759.6|759.6|759.2|340
1653297480000|2022-05-23 09:18:00|759.6|758.8|759.6|758.6|759.6|758.8|759.6|758.6|164
1653297490000|2022-05-23 09:18:10||758.8||759||759||758.8|0
1653297500000|2022-05-23 09:18:20||758.8||758.8||758.8||758.8|0
1653297510000|2022-05-23 09:18:30|759.8|759|759.6|759.4|760|759.4|759.6|759|773
1653297520000|2022-05-23 09:18:40|760|759.6|760.6|760.2|760.6|760.4|760|759.6|506
1653297530000|2022-05-23 09:18:50|760.2|760|760.4|759.8|760.6|760.2|760.2|759.8|65
1653297550000|2022-05-23 09:19:10|760.2||760.2||760.2||760.2||260
1653297590000|2022-05-23 09:19:50|760.4|760|760.6|760.2|760.8|760.4|760.2|760|393
1653297600000|2022-05-23 09:20:00|760.8|760.4|760.8|760.2|760.8|760.4|760.8|760.2|153
1653297610000|2022-05-23 09:20:10|761|760.4|761.2|760.6|761.2|760.6|761|760.4|229
1653297630000|2022-05-23 09:20:30|761|760.8|760.8|760.2|761.2|760.8|760.8|760.2|1711
1653297640000|2022-05-23 09:20:40|760.6|759.8|760.4|759.8|760.6|759.8|760.4|759.8|59
1653297670000|2022-05-23 09:21:10|760.2|759.6|760|759|760.2|759.6|759.6|759|747
1653297680000|2022-05-23 09:21:20|759.8|759.2|760.8|760|760.8|760|759.8|759|2613
1653297690000|2022-05-23 09:21:30|760.2|760.2|760.6|759.8|760.8|760.2|760.2|759.8|62
1653297700000|2022-05-23 09:21:40|760.2|759.6|760.2|759.2|760.6|759.6|760.2|759.2|320
1653297710000|2022-05-23 09:21:50||759.4||759.4||759.4||759.4|0
1653297730000|2022-05-23 09:22:10||759.2||759.2||759.2||759.2|0
1653297780000|2022-05-23 09:23:00||759.4||759.4||759.4||759.4|0
1653297800000|2022-05-23 09:23:20|760.4|759.6|760.2|759.6|760.4|759.8|760.2|759.4|55
1653297820000|2022-05-23 09:23:40|760.4|759.8|761|760.2|761|760.2|760.4|759.8|670
1653297830000|2022-05-23 09:23:50|760.4|760.4|760.4|759.6|761|760.4|760.4|759.6|142
1653297880000|2022-05-23 09:24:40|||||||||150
1653297890000|2022-05-23 09:24:50||759.8||759.8||760||759.8|0
1653297900000|2022-05-23 09:25:00|760.8|760|760.8|760|761|760.4|760.4|760|76
1653297910000|2022-05-23 09:25:10|761|759.8|760.6|760|761|760|760.6|759.8|0
1653297930000|2022-05-23 09:25:30|760.4|759.8|760.4|759.6|760.4|760|760.4|759.6|549
1653297940000|2022-05-23 09:25:40||759.8||760||760||759.8|0
1653297950000|2022-05-23 09:25:50|760.8|760.2|760.8|760|761|760.4|760.4|760|87
1653297960000|2022-05-23 09:26:00|761||760.8||761||760.8||0
1653297970000|2022-05-23 09:26:10||759.8||760||760.2||759.8|0
1653297980000|2022-05-23 09:26:20|760.6|759.8|760.6|759.6|760.6|759.8|760.6|759.6|0
1653298000000|2022-05-23 09:26:40|760.4|759.4|760.2|759.4|760.4|759.4|759.8|759.4|563
1653298010000|2022-05-23 09:26:50|760|759.6|760|759.4|760|759.6|760|759.4|105
1653298030000|2022-05-23 09:27:10|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|18
1653298050000|2022-05-23 09:27:30||759||759||759||759|0
1653298060000|2022-05-23 09:27:40|759.6|758.8|758.6|758|759.6|758.8|758.4|758|1493
1653298070000|2022-05-23 09:27:50|758.4|757.6|758.4|757.6|758.4|757.6|758.4|757.6|147
1653298080000|2022-05-23 09:28:00|758.2|757.4|759|758.4|759|758.6|758.2|757.4|4876
1653298090000|2022-05-23 09:28:10|759.2|758.6|760|759.2|760|759.2|759.2|758.6|609
1653298110000|2022-05-23 09:28:30|759.6|759.4|760|759.4|760|759.4|759.6|759.4|65
1653298120000|2022-05-23 09:28:40|760.4|759.6|760.6|760|760.6|760|760.4|759.6|565
1653298130000|2022-05-23 09:28:50|760.4|759.8|761|760.2|761|760.2|760.4|759.8|462
1653298140000|2022-05-23 09:29:00|760.8|760|760.8|760|760.8|760|760.8|760|61
1653298150000|2022-05-23 09:29:10|760.6||760.6||760.6||760.6||0
1653298190000|2022-05-23 09:29:50|760.8|760.2|760.6|760.2|761|760.6|760.6|760.2|777
1653298200000|2022-05-23 09:30:00|761|760.4|761.4|761|761.4|761|761|760.4|395
1653298210000|2022-05-23 09:30:10||760.8||760.8||760.8||760.8|66
1653298220000|2022-05-23 09:30:20|761.2|760.6|760.8|760|761.2|760.6|760.8|760|1068
1653298250000|2022-05-23 09:30:50|||||||||140
1653298260000|2022-05-23 09:31:00||760.2||760.2||760.2||760.2|0
1653298270000|2022-05-23 09:31:10||760||760||760||760|0
1653298280000|2022-05-23 09:31:20|760.6|759.8|760.6|759.6|760.6|759.8|760.6|759.6|0
1653298320000|2022-05-23 09:32:00|760.4|759.4|760.2|759.4|760.4|759.6|760.2|759.4|124
1653298340000|2022-05-23 09:32:20|760|758.8|759.8|759.2|760|759.2|759.8|758.8|320
1653298380000|2022-05-23 09:33:00|760.4|759.4|760.2|759.2|760.4|760|760|759.2|2034
1653298400000|2022-05-23 09:33:20|760||760||760||760||0
1653298410000|2022-05-23 09:33:30||759.4||759.4||759.4||759.4|142
1653298440000|2022-05-23 09:34:00|760.2|759.6|760.2|759.8|760.2|759.8|760.2|759.6|57
1653298450000|2022-05-23 09:34:10|760|759.6|760.2|760|760.2|760|760|759.6|37
1653298470000|2022-05-23 09:34:30||759.6||759.4||760||759.4|451
1653298480000|2022-05-23 09:34:40|760|759.2|759.6|758.8|760|759.2|759.6|758.8|994
1653298490000|2022-05-23 09:34:50||758.6||758.8||758.8||758.6|0
1653298500000|2022-05-23 09:35:00|759.4|758.6|760|759.4|760|759.4|759.4|758.6|2613
1653298510000|2022-05-23 09:35:10|760.2|759.6|759.8|759|760.2|759.6|759.8|759|3077
1653298520000|2022-05-23 09:35:20|759.6||759.6||759.6||759.6||0
1653298530000|2022-05-23 09:35:30||758.8||759||759||758.8|0
1653298560000|2022-05-23 09:36:00|759.4|758.8|758.8|757.8|759.4|758.8|758.8|757.8|142
1653298570000|2022-05-23 09:36:10||758||758||758||758|0
1653298610000|2022-05-23 09:36:50|759|758.2|758.8|758.4|759|758.6|758.8|758.2|912
1653298640000|2022-05-23 09:37:20|758.6|758.2|758.6|758|758.6|758.2|758.6|758|299
1653298660000|2022-05-23 09:37:40|758.8|758.2|759.2|758.4|759.2|758.6|758.8|758.2|1327
1653298670000|2022-05-23 09:37:50|758.8|758.2|758.8|758.2|758.8|758.2|758.6|758|606
1653298690000|2022-05-23 09:38:10|758.6|758|757.6|757|758.6|758|757.6|757|1878
1653298710000|2022-05-23 09:38:30|757.4|757.2|758.4|757.8|758.4|757.8|757.2|757.2|3584
1653298720000|2022-05-23 09:38:40|758.6|758|759|758.4|759|758.4|758.6|758|327
1653298730000|2022-05-23 09:38:50|758.8|758.6|759|758|759.6|759|758.8|758|1803
1653298740000|2022-05-23 09:39:00|758.6||758.6||758.6||758.6||0
1653298750000|2022-05-23 09:39:10|||||||||6674
1653298760000|2022-05-23 09:39:20|758.4|757.8|758.4|757.8|758.6|757.8|758.2|757.6|3041
1653298770000|2022-05-23 09:39:30||757.6||757.6||757.6||757.6|378
1653298780000|2022-05-23 09:39:40|758.2|757.4|757.6|757|758.2|757.6|757.6|757|1502
1653298790000|2022-05-23 09:39:50|757.8|757.2|757.6|757|757.8|757.2|757.6|757|189
1653298800000|2022-05-23 09:40:00|757.4|757.2|757.8|757.6|757.8|757.6|757.2|757.2|3929
1653298810000|2022-05-23 09:40:10||757.2||757.2||757.6||757.2|198
1653298850000|2022-05-23 09:40:50|757.6||757.8||757.8||757.6||974
1653298870000|2022-05-23 09:41:10|758|757.4|758|757.6|758.2|757.6|758|757.4|747
1653298880000|2022-05-23 09:41:20|757.8|757.8|758.2|758|758.2|758|757.8|757.8|1488
1653298890000|2022-05-23 09:41:30|758.4|758.2|758|757.6|758.8|758.4|758|757.6|1338
1653298910000|2022-05-23 09:41:50|758.4|757.8|758.4|757.8|758.4|758|758|757.6|2173
1653298920000|2022-05-23 09:42:00|758.2|757.6|758|757.6|758.2|757.6|758|757.6|809
1653298960000|2022-05-23 09:42:40|757.8|757.8|757.8|757.2|758.4|757.8|757.6|757.2|5459
1653298980000|2022-05-23 09:43:00|||||||||161
1653298990000|2022-05-23 09:43:10|758|757.4|757.8|757.2|758|757.4|757.8|757.2|654
1653299010000|2022-05-23 09:43:30|||||||||66
1653299040000|2022-05-23 09:44:00|758|757.4|757.8|757.4|758|757.4|757.8|757.4|430
1653299060000|2022-05-23 09:44:20|758|757.6|757.8|757.4|758|757.6|757.8|757.4|60
1653299070000|2022-05-23 09:44:30|758|757.6|758|757.4|758|757.6|757.8|757.4|174
1653299100000|2022-05-23 09:45:00|757.8||758||758||757.8||463
1653299120000|2022-05-23 09:45:20|757.8||757.8||757.8||757.8||0
1653299150000|2022-05-23 09:45:50|757.6|757.2|757.8|757.4|757.8|757.4|757.6|757.2|786
1653299160000|2022-05-23 09:46:00|||||||||211
1653299190000|2022-05-23 09:46:30|||||||||66
1653299210000|2022-05-23 09:46:50|758|757.6|758|757.6|758|757.6|757.8|757.6|626
1653299220000|2022-05-23 09:47:00|757.8||757.8||757.8||757.8||163
1653299230000|2022-05-23 09:47:10|757.6|757.4|757.8|757.4|757.8|757.6|757.6|757.4|546
1653299250000|2022-05-23 09:47:30|757.6|757.2|757.6|757.4|757.8|757.4|757.6|757.2|1105
1653299260000|2022-05-23 09:47:40|757.8|757.2|757.8|757.2|757.8|757.4|757.8|757.2|262
1653299280000|2022-05-23 09:48:00|||||||||117
1653299290000|2022-05-23 09:48:10|757.6||757.4||757.6||757.4||330
1653299300000|2022-05-23 09:48:20|757.6|757.4|757.8|757.4|757.8|757.4|757.6|757.4|1688
1653299310000|2022-05-23 09:48:30|757.6||757.6||757.6||757.6||66
1653299320000|2022-05-23 09:48:40||757||757||757||757|708
1653299340000|2022-05-23 09:49:00|757.4|756.6|757.4|757|757.6|757|757.2|756.6|1129
1653299350000|2022-05-23 09:49:10|757.6||757.4||757.6||757.4||134
1653299360000|2022-05-23 09:49:20|757.6|757.2|757.4|757|757.6|757.2|757.4|757|180
1653299370000|2022-05-23 09:49:30|||||||||15
1653299380000|2022-05-23 09:49:40|||||||||487
1653299390000|2022-05-23 09:49:50|||||||||155
1653299400000|2022-05-23 09:50:00|757.2|757.2|757.6|757.2|757.6|757.2|757.2|757.2|1568
1653299410000|2022-05-23 09:50:10|757.4||757.4||757.4||757.4||383
1653299420000|2022-05-23 09:50:20||757||757||757||757|354
1653299430000|2022-05-23 09:50:30|757.2||757.2||757.2||757.2||0
1653299440000|2022-05-23 09:50:40||756.8||757||757||756.8|1400
1653299460000|2022-05-23 09:51:00|757.4|757.2|757.8|757.2|757.8|757.2|757.4|757|4325
1653299470000|2022-05-23 09:51:10|757.6|757|757.4|757|757.8|757.2|757.4|757|463
1653299520000|2022-05-23 09:52:00|757.6|757.2|757.8|757.4|757.8|757.4|757.4|757.2|1243
1653299530000|2022-05-23 09:52:10|757.6||757.8||757.8||757.6||44
1653299550000|2022-05-23 09:52:30|758|757.6|758|757.8|758.2|758|758|757.4|3132
1653299570000|2022-05-23 09:52:50|757.8|757.6|757.8|757.6|757.8|757.6|757.8|757.6|99
1653299580000|2022-05-23 09:53:00||757.4||757.6||757.6||757.2|667
1653299620000|2022-05-23 09:53:40|758|757.8|758|757.6|758|757.8|757.8|757.6|744
1653299640000|2022-05-23 09:54:00|||||||||187
1653299700000|2022-05-23 09:55:00|||||||||184
1653299710000|2022-05-23 09:55:10|757.8|757.2|757.2|757|757.8|757.2|757|756.4|4102
1653299720000|2022-05-23 09:55:20||756.6||757||757||756.6|1498
1653299740000|2022-05-23 09:55:40||756.8||757||757||756.8|972
1653299760000|2022-05-23 09:56:00|757|756.8|757.2|757|757.2|757|756.8|756|7842
1653299770000|2022-05-23 09:56:10|757.4|757.2|757.4|757|757.6|757.4|757.2|757|2590
1653299780000|2022-05-23 09:56:20|757.2||757.4||757.4||757.2||355
1653299790000|2022-05-23 09:56:30|757.2||757.4||757.4||757.2||1274
1653299800000|2022-05-23 09:56:40|||||||||199
1653299810000|2022-05-23 09:56:50|||||||||88
1653299820000|2022-05-23 09:57:00|757.2||757.4||757.4||757.2||1080
1653299850000|2022-05-23 09:57:30|757.2|756.4|756|755.4|757.2|757|756|755.4|4800
1653299860000|2022-05-23 09:57:40|756.4|755.6|756|755.4|756.8|756|756|755.4|15023
1653299870000|2022-05-23 09:57:50|755.8|755.2|754.2|753.6|756.4|755.6|754|753.4|20959
1653299880000|2022-05-23 09:58:00|754|753.4|754|753.4|755|754|753.8|753.4|11567
1653299890000|2022-05-23 09:58:10|753.8|753.6|757.4|757|757.4|757|753.6|753.4|15525
1653299900000|2022-05-23 09:58:20|757.2|756.8|755.2|754.4|758|757.4|755.2|754.4|6286
1653299910000|2022-05-23 09:58:30|755.4|754.6|755.4|754.8|755.4|754.8|755.4|754.6|0
1653299920000|2022-05-23 09:58:40|755.6|755|755.6|755|756|755.4|755.6|754.8|940
1653299930000|2022-05-23 09:58:50|||||||||1316
1653299940000|2022-05-23 09:59:00|755.8|755.2|756.2|755.4|756.2|755.4|755.6|754.8|708
1653299950000|2022-05-23 09:59:10|756||756.2||756.2||756||0
1653299960000|2022-05-23 09:59:20|755.8|755.6|756|755.2|756.2|755.6|755.8|755|277
1653299970000|2022-05-23 09:59:30|755.8||755.8||756||755.8||0
1653299990000|2022-05-23 09:59:50|755.6|755|755.6|754.8|755.6|755|755.6|754.8|0
1653300000000|2022-05-23 10:00:00|755.8|755|755.6|754.8|755.8|755|755.6|754.8|0
1653300070000|2022-05-23 10:01:10|755.4|754.6|754.4|753.6|755.6|754.6|754.4|753.2|3343
1653300110000|2022-05-23 10:01:50|754.2|753.8|754.8|754.2|754.8|754.4|754|753.4|3009
1653300120000|2022-05-23 10:02:00|754.6|754|754.6|754.4|755|754.4|754.6|754|1828
1653300130000|2022-05-23 10:02:10|||||||||124
1653300140000|2022-05-23 10:02:20|754.4|754.2|755.6|755|755.6|755|754.4|754.2|3430
1653300150000|2022-05-23 10:02:30|755.8|755.2|756.2|755.4|756.4|755.4|755.6|755.2|1119
1653300160000|2022-05-23 10:02:40|755.6|755|755.6|755|756|755|755.6|755|1043
1653300170000|2022-05-23 10:02:50|||||||||67
1653300200000|2022-05-23 10:03:20|755.4|754.6|755.2|754.2|755.4|754.6|755.2|754.2|423
1653300210000|2022-05-23 10:03:30||754.4||754.2||754.4||754.2|0
1653300220000|2022-05-23 10:03:40|755|754|755|754|755|754|755|753.8|0
1653300230000|2022-05-23 10:03:50|755.2|754.4|756|755.4|756.6|755.6|755.2|754|5010
1653300240000|2022-05-23 10:04:00|755.8|755|755.8|755|755.8|755|755.4|755|259
1653300250000|2022-05-23 10:04:10|755.6||755.6||755.8||755.6||0
1653300320000|2022-05-23 10:05:20|755.4|754.6|754.8|754.2|755.4|754.6|754.8|754.2|4725
1653300330000|2022-05-23 10:05:30|755|754.4|755.4|754.8|755.4|754.8|755|754.4|925
1653300340000|2022-05-23 10:05:40|755.2|754.6|755.4|754.8|755.4|755|755|754.4|532
1653300350000|2022-05-23 10:05:50|755.2|754.6|756|755|756|755|755.2|754.6|180
1653300360000|2022-05-23 10:06:00|755.6||755.6||755.6||755.6||0
1653300380000|2022-05-23 10:06:20|755.4|754.6|755.4|754.6|755.4|754.6|755.4|754.4|18
1653300390000|2022-05-23 10:06:30|755.2|754.4|755|754.2|755.2|754.4|755|754.2|332
1653300400000|2022-05-23 10:06:40||754.4||754.4||754.4||754.4|0
1653300420000|2022-05-23 10:07:00|755.2|754.6|755|754.8|755.2|754.8|755|754.6|1448
1653300430000|2022-05-23 10:07:10|755.4|754.6|755.6|755|755.8|755|755.2|754.6|881
1653300440000|2022-05-23 10:07:20|755.4|755.2|755|754.4|755.4|755.2|755|754.4|1819
1653300450000|2022-05-23 10:07:30||754.2||754.2||754.2||754.2|0
1653300460000|2022-05-23 10:07:40|754.8||754.6||754.8||754.6||67
1653300480000|2022-05-23 10:08:00||754.4||754.2||754.4||754.2|1234
1653300500000|2022-05-23 10:08:20|||||||||147
1653300510000|2022-05-23 10:08:30||754.4||754.2||754.4||754.2|941
1653300540000|2022-05-23 10:09:00|||||||||918
1653300560000|2022-05-23 10:09:20|||||||||736
1653300570000|2022-05-23 10:09:30|||||||||234
1653300580000|2022-05-23 10:09:40|754.4|754|754.6|754.2|755|754.6|754.4|754|4846
1653300610000|2022-05-23 10:10:10|755|754.4|755|754.6|755|754.8|755|754.4|518
1653300630000|2022-05-23 10:10:30|754.8|754.8|755|754.8|755|754.8|754.8|754.8|202
1653300650000|2022-05-23 10:10:50|||||||||175
1653300660000|2022-05-23 10:11:00|755.6|755|755|754.8|755.6|755|755|754.8|2323
1653300670000|2022-05-23 10:11:10|||||||||67
1653300680000|2022-05-23 10:11:20|||||||||154
1653300700000|2022-05-23 10:11:40|755.2|755|755.6|755.2|755.6|755.2|755.2|755|940
1653300720000|2022-05-23 10:12:00|755.4|754.8|755.4|754.8|755.6|754.8|755.4|754.8|110
1653300740000|2022-05-23 10:12:20||755||755||755||755|0
1653300760000|2022-05-23 10:12:40||755.2||755.2||755.2||755.2|54
1653300770000|2022-05-23 10:12:50||755||755||755||755|0
1653300780000|2022-05-23 10:13:00||754.8||754.8||754.8||754.8|0
1653300800000|2022-05-23 10:13:20|755.6|755|755.4|755.2|755.6|755.2|755.4|755|152
1653300810000|2022-05-23 10:13:30|755.2|755|756|755.6|756.2|755.6|755.2|755|2246
1653300820000|2022-05-23 10:13:40|756.2|755.8|756.6|756|756.6|756|756.2|755.8|304
1653300830000|2022-05-23 10:13:50|756.4||756.6||756.6||756.4||50
1653300840000|2022-05-23 10:14:00|756.4|756.2|757.2|756.4|757.2|756.4|756.4|756.2|451
1653300850000|2022-05-23 10:14:10|757||756.8||757.2||756.8||713
1653300860000|2022-05-23 10:14:20|756.6|756.6|757.2|756.8|757.6|756.8|756.6|756.6|235
1653300880000|2022-05-23 10:14:40|757||757.2||757.2||757||157
1653300890000|2022-05-23 10:14:50|757|757|757.6|757.2|757.6|757.2|757|757|2950
1653300900000|2022-05-23 10:15:00|||||||||211
1653300910000|2022-05-23 10:15:10|757.4|756.8|757.2|756.8|757.4|756.8|757.2|756.8|1110
1653300930000|2022-05-23 10:15:30|757|756.4|757.2|756.8|757.2|756.8|756.8|756.4|1593
1653300960000|2022-05-23 10:16:00|||||||||1034
1653300970000|2022-05-23 10:16:10|757.4||757.2||757.4||757.2||499
1653300980000|2022-05-23 10:16:20|757|756.4|757.2|756.8|757.2|756.8|757|756.4|798
1653301000000|2022-05-23 10:16:40|||||||||100
1653301010000|2022-05-23 10:16:50|757.6|757|757.6|757|757.6|757|757.2|757|357
1653301020000|2022-05-23 10:17:00|757.4||757.4||757.4||757.4||270
1653301070000|2022-05-23 10:17:50||757.2||757.2||757.2||757.2|45
1653301080000|2022-05-23 10:18:00|||||||||243
1653301090000|2022-05-23 10:18:10|||||||||27
1653301100000|2022-05-23 10:18:20||756.6||756.4||756.6||756.4|87
1653301110000|2022-05-23 10:18:30|757.2||757.2||757.2||757.2||0
1653301120000|2022-05-23 10:18:40||756.6||756.6||756.6||756.6|0
1653301140000|2022-05-23 10:19:00||756.8||756.8||757||756.8|317
1653301190000|2022-05-23 10:19:50|||||||||141
1653301230000|2022-05-23 10:20:30||756.6||756.6||756.8||756.6|210
1653301240000|2022-05-23 10:20:40|||||||||134
1653301250000|2022-05-23 10:20:50|757|756.4|755.6|755|757|756.4|755.6|755|3104
1653301260000|2022-05-23 10:21:00|755.4||755.4||755.4||755.4||894
1653301300000|2022-05-23 10:21:40||755.2||755||755.2||755|395
1653301350000|2022-05-23 10:22:30||755.2||755||755.2||755|1136
1653301360000|2022-05-23 10:22:40|755.2|754.8|756|755.2|756.4|755.8|755.2|754.8|11579
1653301370000|2022-05-23 10:22:50||755.4||755.2||755.4||755.2|0
1653301380000|2022-05-23 10:23:00|755.8||755.8||755.8||755.8||0
1653301410000|2022-05-23 10:23:30|||||||||754
1653301430000|2022-05-23 10:23:50|||||||||321
1653301440000|2022-05-23 10:24:00|||||||||225
1653301450000|2022-05-23 10:24:10|||||||||591
1653301470000|2022-05-23 10:24:30|755.6|755.4|755.8|755.4|756|755.6|755.6|755.2|508
1653301480000|2022-05-23 10:24:40|756|755.6|756.4|756|756.4|756|756|755.6|636
1653301490000|2022-05-23 10:24:50|756.2|755.6|755.8|755|756.2|755.6|755.8|755|317
1653301500000|2022-05-23 10:25:00|755.6||755.8||755.8||755.6||1684
1653301560000|2022-05-23 10:26:00|||||||||750
1653301590000|2022-05-23 10:26:30||755.2||755||755.4||755|67
1653301610000|2022-05-23 10:26:50|||||||||127
1653301620000|2022-05-23 10:27:00|755.6||755.6||755.6||755.6||1020
1653301650000|2022-05-23 10:27:30|755.8|755.2|756.4|756|756.8|756.4|755.8|755|3664
1653301660000|2022-05-23 10:27:40|756.6|756.2|757|756.2|757|756.8|756.6|755.8|2787
1653301670000|2022-05-23 10:27:50|756.8|756|757|756.4|757|756.4|756.4|756|65
1653301690000|2022-05-23 10:28:10|756.6|756.6|757.4|756.8|757.4|756.8|756.6|756.6|2453
1653301700000|2022-05-23 10:28:20|757||757.4||757.4||757||62
1653301720000|2022-05-23 10:28:40|757.2||757.2||757.2||757.2||0
1653301740000|2022-05-23 10:29:00|||||||||431
1653301750000|2022-05-23 10:29:10|757.4|757|757.4|756.8|758|757.8|757.2|756.8|3104
1653301770000|2022-05-23 10:29:30|757.2||757.2||757.2||757.2||0
1653301790000|2022-05-23 10:29:50|757.4|757|757.2|757|757.8|757.2|757.2|757|1157
1653301800000|2022-05-23 10:30:00|757.6|757.2|758|757.2|758|757.4|757.6|757.2|740
1653301810000|2022-05-23 10:30:10|757.8|757|758|757.4|758.2|757.6|757.6|757|2526
1653301820000|2022-05-23 10:30:20|||||||||396
1653301830000|2022-05-23 10:30:30|757.8|757.2|757.8|757.2|758|757.2|757.8|757.2|61
1653301840000|2022-05-23 10:30:40|757.6||757.6||757.6||757.6||0
1653301850000|2022-05-23 10:30:50|757.8||758||758||757.8||271
1653301860000|2022-05-23 10:31:00|757.8||757.8||757.8||757.8||0
1653301920000|2022-05-23 10:32:00||757.4||757.4||757.4||757.4|131
1653301940000|2022-05-23 10:32:20|758|757.6|758|757.4|758.2|758|757.6|757.2|3731
1653301950000|2022-05-23 10:32:30|757.8|757.6|757.8|757.4|757.8|757.6|757.8|757.4|859
1653301960000|2022-05-23 10:32:40|758.2|757.6|758.8|758.2|758.8|758.2|758|757.6|4328
1653301970000|2022-05-23 10:32:50|||||||||152
1653301980000|2022-05-23 10:33:00|758.6|758|758.8|758|758.8|758|758.6|758|91
1653301990000|2022-05-23 10:33:10|758.6|758.2|758.6|758.2|758.6|758.2|758.6|758.2|60
1653302000000|2022-05-23 10:33:20|758.4|758|758.4|757.8|758.6|758|758.4|757.6|1311
1653302090000|2022-05-23 10:34:50|||||||||1072
1653302110000|2022-05-23 10:35:10|758.6|758.2|758.4|757.8|758.6|758.2|758.4|757.8|1992
1653302130000|2022-05-23 10:35:30|||||||||72
1653302140000|2022-05-23 10:35:40|||||||||211
1653302210000|2022-05-23 10:36:50||758||758||758||758|0
1653302220000|2022-05-23 10:37:00|758.2|757.8|758|757.4|758.2|757.8|758|757.4|1201
1653302250000|2022-05-23 10:37:30|758.4|757.6|758.4|757.8|758.4|757.8|758.4|757.6|344
1653302260000|2022-05-23 10:37:40|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1653302270000|2022-05-23 10:37:50|758||758||758||758||0
1653302300000|2022-05-23 10:38:20|||||||||7500
1653302310000|2022-05-23 10:38:30|758.2|757.8|758.6|758.2|758.6|758.2|758.2|757.8|590
1653302320000|2022-05-23 10:38:40|758.8|758.4|758.8|758.6|758.8|758.6|758.8|758.4|1179
1653302330000|2022-05-23 10:38:50||758.4||758.4||758.4||758.4|0
1653302350000|2022-05-23 10:39:10||758.6||758.4||758.6||758.4|0
1653302370000|2022-05-23 10:39:30||758.2||758.2||758.2||758.2|6
1653302400000|2022-05-23 10:40:00|758.6|757.8|758.2|757.4|758.6|757.8|758.2|757.4|800
1653302410000|2022-05-23 10:40:10||757.6||757.8||757.8||757.6|0
1653302450000|2022-05-23 10:40:50||757.6||757.6||757.6||757.6|0
1653302460000|2022-05-23 10:41:00||757.4||757.4||757.4||757.4|434
1653302470000|2022-05-23 10:41:10|||||||||66
1653302480000|2022-05-23 10:41:20|758|757.2|758|757.2|758|757.2|757.8|757.2|66
1653302520000|2022-05-23 10:42:00|||||||||4103
1653302540000|2022-05-23 10:42:20|758.2|757.4|758.6|758|758.6|758|758.2|757.4|766
1653302550000|2022-05-23 10:42:30|758.4||758.4||758.4||758.4||29
1653302560000|2022-05-23 10:42:40|758|757.8|758.6|758|758.6|758|758|757.6|29
1653302580000|2022-05-23 10:43:00|758.4|758.2|758.6|758|759|758.6|758.4|758|580
1653302700000|2022-05-23 10:45:00|758.8|758.2|759|758.2|759.2|758.8|758.6|758|3768
1653302710000|2022-05-23 10:45:10|758.8|758|758.8|758|758.8|758|758.8|758|0
1653302720000|2022-05-23 10:45:20|758.6||758.6||758.6||758.6||0
1653302730000|2022-05-23 10:45:30|758.4|757.6|758.2|757.4|758.4|757.6|758.2|757.4|3
1653302740000|2022-05-23 10:45:40|||||||||51
1653302760000|2022-05-23 10:46:00|758|757.2|757.8|757.2|758|757.6|757.8|757.2|3559
1653302780000|2022-05-23 10:46:20|||||||||994
1653302820000|2022-05-23 10:47:00|758|757.4|758.8|758.2|758.8|758.2|757.8|757.4|3042
1653302830000|2022-05-23 10:47:10|758.4||758.4||758.4||758.4||0
1653302860000|2022-05-23 10:47:40|758.8|758.4|758.4|757.6|758.8|758.4|758.2|757.4|227
1653302880000|2022-05-23 10:48:00|758.2|757.8|758.4|757.6|758.4|757.8|758.2|757.6|398
1653302890000|2022-05-23 10:48:10||757.8||757.6||757.8||757.4|66
1653302900000|2022-05-23 10:48:20||757.8||757.4||757.8||757.4|0
1653302910000|2022-05-23 10:48:30||757.6||757.8||757.8||757.6|100
1653302930000|2022-05-23 10:48:50||757.6||757.6||757.6||757.6|0
1653302940000|2022-05-23 10:49:00|758.2|757.4|758.2|757.4|758.2|757.4|758.2|757.4|494
1653302990000|2022-05-23 10:49:50||757.6||757.6||757.6||757.6|0
1653303000000|2022-05-23 10:50:00|758|757.4|757.8|757.4|758.2|757.6|757.4|757.2|10011
1653303010000|2022-05-23 10:50:10|758|757.6|758.4|757.8|758.4|758.2|758|757.6|4930
1653303020000|2022-05-23 10:50:20|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1653303040000|2022-05-23 10:50:40|||||||||98
1653303060000|2022-05-23 10:51:00|758||758||758||758||278
1653303090000|2022-05-23 10:51:30|757.8|757.8|758|757.2|758.2|758|757.8|757.2|4087
1653303110000|2022-05-23 10:51:50||757||757||757||757|0
1653303120000|2022-05-23 10:52:00|757.8|756.8|757.8|756.8|757.8|757|757.8|756.8|259
1653303130000|2022-05-23 10:52:10|757.6|756.6|757.4|756.6|757.6|756.6|757.4|756.4|67
1653303160000|2022-05-23 10:52:40|757.6|756.8|757.6|757|757.6|757|757.6|756.8|951
1653303170000|2022-05-23 10:52:50||757.2||757.2||757.2||757.2|236
1653303180000|2022-05-23 10:53:00|757.4||757.6||757.6||757.4||277
1653303190000|2022-05-23 10:53:10|757.4|757|757.8|757.2|757.8|757.4|757.4|757|671
1653303200000|2022-05-23 10:53:20|758|757.4|758.4|758|758.4|758.2|758|757.4|971
1653303310000|2022-05-23 10:55:10|758.8|758.2|758.8|758.2|758.8|758.6|758.4|758|1117
1653303320000|2022-05-23 10:55:20||758.4||758.4||758.4||758.4|0
1653303330000|2022-05-23 10:55:30|758.6|758.2|758.6|758.2|758.6|758.2|758.6|757.8|14
1653303340000|2022-05-23 10:55:40|759|758.4|759|758.6|759|758.6|758.6|758.2|519
1653303350000|2022-05-23 10:55:50|759.4|758.8|759.4|758.8|759.4|759|759.4|758.4|1522
1653303360000|2022-05-23 10:56:00|758.8|758.6|759.4|758.6|759.4|758.6|758.8|758.6|39
1653303380000|2022-05-23 10:56:20|759||759||759||759||0
1653303420000|2022-05-23 10:57:00|||||||||79
1653303440000|2022-05-23 10:57:20|758.8|758.8|759.4|758.8|759.4|758.8|758.8|758.8|207
1653303450000|2022-05-23 10:57:30|759.2||759.2||759.2||759.2||0
1653303470000|2022-05-23 10:57:50|759.4|759|759.6|759.2|759.6|759.2|759|759|1194
1653303490000|2022-05-23 10:58:10|||||||||35
1653303500000|2022-05-23 10:58:20|759.4|758.8|759.4|759.2|759.4|759.2|759.2|758.8|1891
1653303520000|2022-05-23 10:58:40|759.6|759.4|760.6|759.6|760.6|759.8|759.6|759.4|1723
1653303530000|2022-05-23 10:58:50|760.4|759.8|760.4|760|760.4|760|760.2|759.8|45
1653303540000|2022-05-23 10:59:00|760.6|760.2|761.2|760.2|761.2|760.2|760.6|760.2|121
1653303550000|2022-05-23 10:59:10|760.6|760|760.6|759.8|760.6|760|760.6|759.8|0
1653303590000|2022-05-23 10:59:50|760.2||760.2||760.2||760.2||0
1653303600000|2022-05-23 11:00:00|760.6|760|760.6|759.8|760.6|760|760.6|759.8|650
1653303740000|2022-05-23 11:02:20|760.4|759.6|760.4|759.6|760.6|760.4|760.2|759.4|5510
1653303750000|2022-05-23 11:02:30|760.2|759.8|760.4|759.8|760.4|759.8|760|759.8|1080
1653303760000|2022-05-23 11:02:40|760.2|760|760.8|760.4|760.8|760.4|760.2|760|2566
1653303770000|2022-05-23 11:02:50|761|760.8|761.2|760.8|761.2|760.8|760.8|760.6|1228
1653303780000|2022-05-23 11:03:00|761|760.4|761.2|760.4|761.2|760.4|760.6|760.4|379
1653303790000|2022-05-23 11:03:10|761||761||761||761||0
1653303910000|2022-05-23 11:05:10|760.8|760.2|760.8|760|760.8|760.2|760.8|760|183
1653303980000|2022-05-23 11:06:20|760.6|759.6|760.4|759.6|760.6|759.6|760.4|759.6|451
1653304000000|2022-05-23 11:06:40|760.2|759.8|760|759.6|760.2|759.8|760|759.6|255
1653304020000|2022-05-23 11:07:00|759.8|759.4|760|759.6|760|759.6|759.8|759.4|141
1653304030000|2022-05-23 11:07:10|||||||||127
1653304060000|2022-05-23 11:07:40|759.8|759.8|760.2|760|760.2|760|759.8|759.8|2745
1653304080000|2022-05-23 11:08:00||759.6||759.6||759.6||759.6|1134
1653304090000|2022-05-23 11:08:10|||||||||536
1653304140000|2022-05-23 11:09:00|||||||||132
1653304180000|2022-05-23 11:09:40|760.4|759.8|760.4|760.2|760.6|760.2|760.2|759.8|1455
1653304190000|2022-05-23 11:09:50|760.6|760.4|761|760.4|761|760.4|760.6|760.2|609
1653304200000|2022-05-23 11:10:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1653304280000|2022-05-23 11:11:20|761|760.4|762|761.4|762.2|761.6|761|760.4|1127
1653304290000|2022-05-23 11:11:30|761.8||762||762||761.8||35
1653304300000|2022-05-23 11:11:40|761.8|761.2|761.6|761|761.8|761.2|761.6|761|238
1653304360000|2022-05-23 11:12:40|761.4||761.4||761.4||761.4||0
1653304420000|2022-05-23 11:13:40|761.2|760.6|760.4|759.8|761.4|760.6|760.2|759.6|3865
1653304430000|2022-05-23 11:13:50||760||759.8||760||759.8|0
1653304490000|2022-05-23 11:14:50|760.2||760.2||760.2||760.2||0
1653304500000|2022-05-23 11:15:00|760.4|760|760.4|759.8|760.4|760|760.4|759.8|35
1653304560000|2022-05-23 11:16:00|760.2||760.2||760.2||760.2||204
1653304580000|2022-05-23 11:16:20|||||||||50
1653304690000|2022-05-23 11:18:10|760|760|760|759|760.4|760.2|759.8|759|4387
1653304710000|2022-05-23 11:18:30|759.8||759.8||759.8||759.8||0
1653304720000|2022-05-23 11:18:40|||||||||581
1653304730000|2022-05-23 11:18:50||759.2||759.2||759.2||759|0
1653304740000|2022-05-23 11:19:00||759||759||759||759|194
1653304750000|2022-05-23 11:19:10||759.2||759.2||759.2||759.2|0
1653304780000|2022-05-23 11:19:40|760|759.4|759.8|759.2|760|759.4|759.8|759.2|668
1653304790000|2022-05-23 11:19:50||759||759.2||759.2||759|188
1653304840000|2022-05-23 11:20:40|759.6|759|759.4|759|759.6|759|759.4|759|20
1653304850000|2022-05-23 11:20:50|759.6||759.6||759.6||759.6||0
1653304960000|2022-05-23 11:22:40|759.4|758.6|759|758|759.4|758.6|759|758|1
1653304970000|2022-05-23 11:22:50|758.8||758.8||758.8||758.8||252
1653304980000|2022-05-23 11:23:00|758.6|757.6|758|757|758.6|757.6|758|757|54
1653304990000|2022-05-23 11:23:10||756.8||757||757||756.8|0
1653305010000|2022-05-23 11:23:30|757.8||757.8||758||757.8||0
1653305020000|2022-05-23 11:23:40|757.6|756.8|757.4|756.8|757.6|756.8|757.4|756.8|59
1653305040000|2022-05-23 11:24:00|757.6|757|757.6|757|757.6|757.2|757.6|757|37356
1653305070000|2022-05-23 11:24:30|757.4|756.8|758.6|758.4|758.8|758.4|757.2|756.8|9614
1653305080000|2022-05-23 11:24:40|758.4|758|758.2|757.8|758.4|758|758.2|757.8|795
1653305090000|2022-05-23 11:24:50|757.8|757.4|757.8|757.2|757.8|757.4|757.8|757|107
1653305120000|2022-05-23 11:25:20|758.2|757.6|758.4|757.8|758.6|757.8|757.8|757.6|658
1653305140000|2022-05-23 11:25:40|758.6|757.6|758.4|757.6|758.6|757.6|758.4|757.6|110
1653305150000|2022-05-23 11:25:50||757.8||757.8||757.8||757.8|0
1653305160000|2022-05-23 11:26:00|757.8|757.6|758.4|757.8|758.4|757.8|757.8|757.6|100
1653305180000|2022-05-23 11:26:20|||||||||12
1653305230000|2022-05-23 11:27:10|758.2||758.2||758.2||758.2||0
1653305260000|2022-05-23 11:27:40|758.4|758|758.4|758|758.4|758.2|758.2|758|155
1653305270000|2022-05-23 11:27:50|758.6|758.2|759|758.6|759|758.6|758.6|758.2|2383
1653305280000|2022-05-23 11:28:00|||||||||38
1653305290000|2022-05-23 11:28:10|758.8||758.8||758.8||758.8||0
1653305300000|2022-05-23 11:28:20||758.2||758.6||758.6||758.2|262
1653305310000|2022-05-23 11:28:30|||||||||32
1653305340000|2022-05-23 11:29:00|||||||||364
1653305370000|2022-05-23 11:29:30|759.2|758.8|759.4|759|759.6|759|759|758.8|1764
1653305390000|2022-05-23 11:29:50|||||||||430
1653305400000|2022-05-23 11:30:00|759.8|759.2|759.8|759.2|759.8|759.2|759.4|759.2|129
1653305410000|2022-05-23 11:30:10|759.6|759.4|760|759.4|760|759.4|759.6|759.4|160
1653305420000|2022-05-23 11:30:20|||||||||330
1653305430000|2022-05-23 11:30:30|759.8||759.8||759.8||759.8||0
1653305470000|2022-05-23 11:31:10|759.6|759.2|759.8|759.4|759.8|759.4|759.6|759.2|220
1653305480000|2022-05-23 11:31:20|760|759.6|760.2|759.8|760.6|759.8|760|759.6|134
1653305500000|2022-05-23 11:31:40||760||760||760||760|468
1653305510000|2022-05-23 11:31:50|760.6||760.6||760.6||760.6||35
1653305520000|2022-05-23 11:32:00|760.4|759.4|760|759.2|760.4|760|760|759.2|464
1653305540000|2022-05-23 11:32:20|759.8||759.8||759.8||759.8||0
1653305560000|2022-05-23 11:32:40|760|759.4|760|759.6|760|759.8|759.8|759.4|159
1653305570000|2022-05-23 11:32:50||759.4||759.4||759.4||759.4|0
1653305600000|2022-05-23 11:33:20|760.2|759.6|760.6|760|760.6|760.2|760.2|759.6|1141
1653305610000|2022-05-23 11:33:30|760.4||760.4||760.4||760.4||0
1653305620000|2022-05-23 11:33:40|760.6|760.2|760.8|760.2|760.8|760.4|760.6|760|488
1653305630000|2022-05-23 11:33:50|760.6||760.6||760.6||760.6||0
1653305730000|2022-05-23 11:35:30|760.4|759.8|760.4|759.6|760.4|759.8|760.4|759.6|257
1653305740000|2022-05-23 11:35:40|760.6|759.8|762|761|762|761|760.6|759.6|2379
1653305750000|2022-05-23 11:35:50|761.2||761.8||762||761.2||28
1653305770000|2022-05-23 11:36:10|761.4|760.6|761.2|760.2|761.4|760.6|761.2|760.2|325
1653305780000|2022-05-23 11:36:20|761|760|761|760|761|760|761|760|0
1653305790000|2022-05-23 11:36:30||759.8||760||760||759.8|0
1653305870000|2022-05-23 11:37:50||760.2||760.4||760.4||760.2|0
1653305970000|2022-05-23 11:39:30|760.8||760.8||760.8||760.8||0
1653305990000|2022-05-23 11:39:50|760.6|760.2|760.6|760.2|760.6|760.2|760.6|760|710
1653306020000|2022-05-23 11:40:20|760.8|760.4|760.8|760.4|760.8|760.4|760.8|760.2|317
1653306040000|2022-05-23 11:40:40|760.6||760.8||760.8||760.6||18
1653306060000|2022-05-23 11:41:00|760.6||760.6||760.6||760.6||0
1653306090000|2022-05-23 11:41:30|760.8|760.8|761|760.6|761.2|761|760.8|760.6|1747
1653306110000|2022-05-23 11:41:50|761.2|760.8|761.6|761|761.6|761.4|761.2|760.6|971
1653306120000|2022-05-23 11:42:00||760.8||761||761||760.8|0
1653306160000|2022-05-23 11:42:40|761.4||761.4||761.4||761.4||0
1653306190000|2022-05-23 11:43:10|761.2||761.2||761.2||761.2||0
1653306210000|2022-05-23 11:43:30|761|760.8|761.2|761|761.2|761|761|760.8|21
1653306230000|2022-05-23 11:43:50|761|760.8|761.2|761|761.2|761|761|760.8|0
1653306240000|2022-05-23 11:44:00|761.4|761.2|762|761.6|762|761.6|761.4|761.2|1695
1653306250000|2022-05-23 11:44:10||761.4||761.2||761.4||761.2|41
1653306260000|2022-05-23 11:44:20|761.8||761.8||761.8||761.8||0
1653306280000|2022-05-23 11:44:40|761.6|761|761.4|761|761.8|761|761.2|760.6|375
1653306290000|2022-05-23 11:44:50|761.6|761.2|761.6|761.2|761.6|761.2|761.6|761.2|0
1653306300000|2022-05-23 11:45:00|762|760.8|761.6|761.2|762|761.2|761.6|760.8|557
1653306310000|2022-05-23 11:45:10|761.4|761.4|761.6|761|761.6|761.4|761.4|761|425
1653306320000|2022-05-23 11:45:20||761.2||760.8||761.2||760.8|0
1653306330000|2022-05-23 11:45:30||761||761||761||761|0
1653306340000|2022-05-23 11:45:40|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1653306430000|2022-05-23 11:47:10||760.6||760.8||760.8||760.6|0
1653306490000|2022-05-23 11:48:10||760.6||760.8||760.8||760.6|0
1653306530000|2022-05-23 11:48:50|761.2|760.4|761|760.4|761.2|760.6|761|760.2|2090
1653306560000|2022-05-23 11:49:20|761.2|760.6|761.2|760.6|761.2|760.8|761.2|760.6|604
1653306570000|2022-05-23 11:49:30|761|760.8|761|760.6|761|760.8|761|760.6|265
1653306580000|2022-05-23 11:49:40|760.8|760.8|761.2|760.8|761.2|761|760.8|760.4|1787
1653306590000|2022-05-23 11:49:50|761|761|761|760.8|761.2|761|761|760.8|42
1653306600000|2022-05-23 11:50:00|761.2|761|761.4|760.8|761.4|761.2|761|760.8|2709
1653306620000|2022-05-23 11:50:20|761.6|761|762|761.4|762|761.4|761.4|760.8|951
1653306690000|2022-05-23 11:51:30|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|191
1653306750000|2022-05-23 11:52:30|762.2|761.4|762.2|761.6|762.2|761.8|761.8|761.4|863
1653306770000|2022-05-23 11:52:50|761.8||762.2||762.2||761.8||31
1653306790000|2022-05-23 11:53:10|761.8||762.2||762.2||761.8||28
1653306820000|2022-05-23 11:53:40|762|761.2|761.8|761.2|762|761.2|761.8|761.2|1
1653306850000|2022-05-23 11:54:10|||||||||129
1653307010000|2022-05-23 11:56:50|761.6||761.6||761.8||761.4||1529
1653307020000|2022-05-23 11:57:00|761.8|761.4|762.2|761.8|762.2|762|761.8|761.4|2548
1653307030000|2022-05-23 11:57:10|762|761.6|761.8|761|762|761.6|761.8|761|523
1653307130000|2022-05-23 11:58:50|761.6||761.6||761.6||761.6||0
1653307150000|2022-05-23 11:59:10|761.4|760.8|761|760.2|761.4|760.8|761|760|1921
1653307170000|2022-05-23 11:59:30|||||||||4
1653307200000|2022-05-23 12:00:00||760.4||760.4||760.4||760.4|0
1653307260000|2022-05-23 12:01:00|760.8||760.8||760.8||760.8||0
1653307270000|2022-05-23 12:01:10|760.6|760.2|761|760.6|761|760.8|760.6|760.2|652
1653307280000|2022-05-23 12:01:20|761.2|760.8|761|760.6|761.6|761.2|761|760.6|2526
1653307300000|2022-05-23 12:01:40|761.2|760.8|761.4|761|762|761.2|761.2|760.6|222
1653307360000|2022-05-23 12:02:40|761.8|761.2|761.4|761|761.8|761.2|761.4|761|28
1653307380000|2022-05-23 12:03:00||761.2||761||761.2||761|25
1653307430000|2022-05-23 12:03:50|761.6|761.2|761.8|761.4|761.8|761.4|761.6|761.2|1240
1653307450000|2022-05-23 12:04:10|761.6||761.6||761.6||761.6||0
1653307500000|2022-05-23 12:05:00|761.2|761|761.2|760.6|761.2|761|761|760.4|1063
1653307560000|2022-05-23 12:06:00||760.8||760.6||760.8||760.6|0
1653307570000|2022-05-23 12:06:10|761|760.4|761.4|761|761.4|761.2|761|760.4|704
1653307590000|2022-05-23 12:06:30|761.6|761.2|761.6|761.2|761.6|761.2|761.6|761.2|1073
1653307630000|2022-05-23 12:07:10|761.8|761.4|762|761.6|762|761.8|761.6|761.4|1407
1653307640000|2022-05-23 12:07:20|762.2|761.8|762.4|761.8|762.4|762.2|762.2|761.6|691
1653307650000|2022-05-23 12:07:30|762||762||762||762||0
1653307660000|2022-05-23 12:07:40|762.4|762|762.6|762|762.6|762.2|762.4|762|203
1653307670000|2022-05-23 12:07:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1653307690000|2022-05-23 12:08:10|762.2||762.2||762.2||762.2||0
1653307750000|2022-05-23 12:09:10|762.4|762|763|762.6|763|762.8|762.2|762|1432
1653307770000|2022-05-23 12:09:30|762.8||763||763||762.8||28
1653307780000|2022-05-23 12:09:40||762.2||762||762.2||762|82
1653307790000|2022-05-23 12:09:50|762.8|761.8|762.8|761.8|762.8|761.8|762.8|761.8|0
1653307800000|2022-05-23 12:10:00|762.6|761.6|762.4|761.6|762.6|761.6|762.4|761.6|171
1653307820000|2022-05-23 12:10:20|762.6|761.8|762.4|761.8|762.6|761.8|762.4|761.8|0
1653307850000|2022-05-23 12:10:50||761.6||761.6||761.6||761.6|0
1653307870000|2022-05-23 12:11:10||761.8||761.8||761.8||761.8|0
1653307910000|2022-05-23 12:11:50|762.2||762.2||762.2||762.2||0
1653308000000|2022-05-23 12:13:20||761.6||761.8||761.8||761.6|0
1653308020000|2022-05-23 12:13:40||761.6||761.6||761.6||761.6|0
1653308070000|2022-05-23 12:14:30|||||||||20
1653308100000|2022-05-23 12:15:00|761.8|761.8|762|761.6|762.2|761.8|761.8|761.6|182
1653308110000|2022-05-23 12:15:10|762.2|761.8|762.2|761.8|762.4|762|762.2|761.8|1271
1653308120000|2022-05-23 12:15:20|762|761.4|761.6|760.8|762|761.4|761.6|760.8|534
1653308130000|2022-05-23 12:15:30|761.4|760.6|761.2|760.6|761.6|760.6|761.2|760.4|0
1653308150000|2022-05-23 12:15:50|761|760.4|760.6|760.2|761|760.4|760.6|760.2|179
1653308170000|2022-05-23 12:16:10||760||760||760||760|0
1653308200000|2022-05-23 12:16:40||760.2||760.2||760.2||760.2|0
1653308220000|2022-05-23 12:17:00|760.8|760.4|760.8|760.4|761|760.4|760.8|760.2|979
1653308230000|2022-05-23 12:17:10|761|760.6|761|760.6|761|760.8|761|760.6|943
1653308290000|2022-05-23 12:18:10|761.4|760.8|761.8|761|762.8|762.4|761.4|760.8|4182
1653308300000|2022-05-23 12:18:20|761.6||761.6||761.6||761.6||0
1653308340000|2022-05-23 12:19:00|761.4|761.2|762|761.6|762|761.6|761.2|760.8|5743
1653308360000|2022-05-23 12:19:20|762.4|761.8|762.6|762|762.6|762.2|762.4|761.8|1075
1653308370000|2022-05-23 12:19:30|762.4|762.2|762.4|762.2|762.4|762.2|762.4|762.2|60
1653308410000|2022-05-23 12:20:10|762.8|762.4|762.8|762|763.4|762.6|762.6|761.8|2326
1653308420000|2022-05-23 12:20:20|762.6|761.6|762.4|761.6|762.6|761.6|762.4|761.6|0
1653308450000|2022-05-23 12:20:50|||||||||1
1653308460000|2022-05-23 12:21:00||761.8||761.8||761.8||761.8|0
1653308500000|2022-05-23 12:21:40||761.6||761.6||761.6||761.6|0
1653308530000|2022-05-23 12:22:10||761.8||761.8||761.8||761.8|0
1653308560000|2022-05-23 12:22:40|||||||||57
1653308660000|2022-05-23 12:24:20|762.2||762.2||762.2||762.2||0
1653308710000|2022-05-23 12:25:10|762||762||762||762||0
1653308720000|2022-05-23 12:25:20|761.8|761.4|761.4|760.8|761.8|761.4|761.4|760.8|2730
1653308730000|2022-05-23 12:25:30|761.2|760.4|760.8|760|761.2|760.4|760.8|760|250
1653308740000|2022-05-23 12:25:40||760.2||760.2||760.4||760|0
1653308760000|2022-05-23 12:26:00||760||760||760||760|0
1653308780000|2022-05-23 12:26:20|760.6|759.8|759.8|759|760.6|759.8|759.8|759|553
1653308790000|2022-05-23 12:26:30|760|759.2|759.8|759.2|760|759.2|759.8|759.2|0
1653308800000|2022-05-23 12:26:40|759.6|758.8|759.6|758.6|759.6|758.8|759.6|758.6|55
1653308810000|2022-05-23 12:26:50|759.4|758.8|760.4|760|760.4|760.2|759.4|758.8|3643
1653308820000|2022-05-23 12:27:00|||||||||61
1653308830000|2022-05-23 12:27:10|760.2|760.2|760.4|760.2|760.4|760.2|760.2|760|1354
1653308840000|2022-05-23 12:27:20|760.6||760.6||760.6||760.6||30
1653308850000|2022-05-23 12:27:30|760.4||760.4||760.4||760.4||0
1653308870000|2022-05-23 12:27:50|760.6|760.4|760.8|760.2|760.8|760.4|760.4|760.2|389
1653308890000|2022-05-23 12:28:10|760.6|760.4|761.6|760.8|761.6|760.8|760.6|760.4|1124
1653308900000|2022-05-23 12:28:20|761.4||761.4||761.4||761.4||0
1653308950000|2022-05-23 12:29:10|761.2||761.4||761.4||761.2||0
1653308960000|2022-05-23 12:29:20|761.2||761.2||761.2||761.2||0
1653308980000|2022-05-23 12:29:40|761|760.4|760.8|760|761|760.4|760.8|760|510
1653308990000|2022-05-23 12:29:50|760.4||760.4||760.4||760.4||0
1653309020000|2022-05-23 12:30:20|||||||||1315
1653309030000|2022-05-23 12:30:30|760.6|760.2|761|760.2|761|760.6|760.6|760.2|3174
1653309040000|2022-05-23 12:30:40|760.8||760.8||760.8||760.8||0
1653309050000|2022-05-23 12:30:50|761||761||761||761||0
1653309060000|2022-05-23 12:31:00|760.6||760.6||760.6||760.6||18
1653309110000|2022-05-23 12:31:50||760||760||760||760|183
1653309140000|2022-05-23 12:32:20|||||||||25
1653309150000|2022-05-23 12:32:30|760.4|759.6|760|759.2|760.4|759.8|759.8|759|2083
1653309160000|2022-05-23 12:32:40||759.4||759.4||759.4||759.4|0
1653309170000|2022-05-23 12:32:50||759.2||759.4||759.4||759.2|4
1653309210000|2022-05-23 12:33:30|759.8||759.8||759.8||759.8||371
1653309260000|2022-05-23 12:34:20|760|759.6|760.2|759.8|760.2|760|760|759.6|2005
1653309270000|2022-05-23 12:34:30|760|759.6|760|759|760.2|759.6|759.8|759|1288
1653309280000|2022-05-23 12:34:40|760.2|759.2|760.2|759.4|760.2|759.8|760.2|759|616
1653309290000|2022-05-23 12:34:50|760||760||760||760||0
1653309300000|2022-05-23 12:35:00|760.2|759.6|760.6|760.2|760.8|760.4|760.2|759.6|3120
1653309310000|2022-05-23 12:35:10|760.2|760|761.2|761|761.4|761|760.2|760|1583
1653309320000|2022-05-23 12:35:20|761|760.8|761|760.2|761|760.8|761|760.2|1374
1653309340000|2022-05-23 12:35:40|760.8||760.8||760.8||760.8||0
1653309390000|2022-05-23 12:36:30||760.4||760.4||760.4||760.4|0
1653309400000|2022-05-23 12:36:40||760.6||760.6||760.6||760.6|0
1653309430000|2022-05-23 12:37:10|761|760.8|761.4|761|761.4|761|761|760.8|1079
1653309440000|2022-05-23 12:37:20|761.2|761.2|761.4|761|761.4|761.2|761.2|761|29
1653309450000|2022-05-23 12:37:30||760.8||760.6||761||760.6|939
1653309460000|2022-05-23 12:37:40||760.8||760.8||760.8||760.8|780
1653309490000|2022-05-23 12:38:10||761||761||761||761|0
1653309590000|2022-05-23 12:39:50|761.2|760.8|760.8|760.2|761.2|760.8|760.8|760.2|3457
1653309610000|2022-05-23 12:40:10|760.6|760|760.6|760|760.6|760|760.6|760|431
1653309620000|2022-05-23 12:40:20|||||||||26
1653309670000|2022-05-23 12:41:10|761|760.2|761|760.4|761.2|760.6|760.6|760.2|950
1653309680000|2022-05-23 12:41:20|||||||||63
1653309690000|2022-05-23 12:41:30|760.8||760.8||760.8||760.8||0
1653309700000|2022-05-23 12:41:40|760.6|760.2|760.6|760.2|760.6|760.2|760.6|760.2|172
1653309720000|2022-05-23 12:42:00|760.4|760|760.6|760|760.6|760|760.4|760|719
1653309730000|2022-05-23 12:42:10|760.4||760.4||760.4||760.4||0
1653309740000|2022-05-23 12:42:20|760.2|760.2|760.4|760|760.4|760.2|760.2|760|514
1653309750000|2022-05-23 12:42:30|760.2||760.4||760.4||760.2||30
1653309770000|2022-05-23 12:42:50|760.2|760.2|761.2|760.4|761.4|760.6|760.2|760.2|3946
1653309780000|2022-05-23 12:43:00|761.4|760.6|761.2|760.6|761.4|760.8|761.2|760.6|0
1653309790000|2022-05-23 12:43:10|760.8|760.8|761.2|760.6|761.4|760.8|760.8|760.6|577
1653309800000|2022-05-23 12:43:20|761|760.8|761.2|760.8|761.2|760.8|761|760.8|26
1653309820000|2022-05-23 12:43:40|761||761.2||761.2||761||27
1653309840000|2022-05-23 12:44:00|760.8|760.6|761.2|760.6|761.2|760.8|760.8|760.6|24
1653309850000|2022-05-23 12:44:10|760.8||760.8||760.8||760.8||0
1653309860000|2022-05-23 12:44:20|||||||||12
1653309870000|2022-05-23 12:44:30||760.4||760.4||760.4||760.4|1069
1653309880000|2022-05-23 12:44:40|761.2|760.6|761.2|760.6|761.2|760.6|760.8|760.6|711
1653309910000|2022-05-23 12:45:10|761|760.4|760.6|759.8|761|760.4|760.4|759.6|1004
1653309920000|2022-05-23 12:45:20|760.8|760|760.6|759.8|760.8|760|760.6|759.8|0
1653309930000|2022-05-23 12:45:30|760.4||760.6||760.6||760.4||0
1653309950000|2022-05-23 12:45:50||760||760||760||760|0
1653309970000|2022-05-23 12:46:10|760.8|760.2|760.8|760.2|761.2|760.6|760.8|760.2|619
1653309980000|2022-05-23 12:46:20||760||760||760.2||760|0
1653310010000|2022-05-23 12:46:50|760.6||760.6||760.6||760.6||0
1653310020000|2022-05-23 12:47:00|760.4|759.8|760.4|759.8|760.4|759.8|760.2|759.8|78
1653310080000|2022-05-23 12:48:00||760||760.2||760.2||760|310
1653310100000|2022-05-23 12:48:20|760.6|760.4|761|760.4|761|760.4|760.6|760.4|2444
1653310120000|2022-05-23 12:48:40|760.8||760.8||760.8||760.8||0
1653310130000|2022-05-23 12:48:50|760.6|760.2|760.2|759.8|760.8|760.2|760.2|759.8|2304
1653310200000|2022-05-23 12:50:00|760|759.4|760|759.4|760|759.4|759.8|759.2|214
1653310360000|2022-05-23 12:52:40||759.6||759.4||759.6||759.4|0
1653310370000|2022-05-23 12:52:50|759.8||759.8||759.8||759.8||0
1653310380000|2022-05-23 12:53:00|760|759.6|760.2|759.6|760.4|760|760|759.6|4104
1653310390000|2022-05-23 12:53:10|759.8||760.2||760.2||759.8||1343
1653310400000|2022-05-23 12:53:20|759.8|759.8|760.2|759.6|760.2|759.8|759.8|759.6|24
1653310410000|2022-05-23 12:53:30|760|759.4|759.4|759|760|759.4|759.4|758.6|947
1653310440000|2022-05-23 12:54:00|759.6|759.2|759.6|759.4|759.6|759.4|759.6|759.2|736
1653310450000|2022-05-23 12:54:10|759.4|759.2|759.6|759.2|759.6|759.2|759.4|759.2|1515
1653310470000|2022-05-23 12:54:30|759.4|759|759.6|759|759.6|759.2|759|758.6|2435
1653310520000|2022-05-23 12:55:20|759.8|759.2|760.4|760|760.4|760|759.6|759.2|3419
1653310530000|2022-05-23 12:55:30|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|385
1653310560000|2022-05-23 12:56:00|||||||||1000
1653310570000|2022-05-23 12:56:10|760.4|759.8|760.6|760|760.6|760.2|760.2|759.8|276
1653310580000|2022-05-23 12:56:20|760.4||760.4||760.4||760.4||0
1653310600000|2022-05-23 12:56:40|760.6|760.2|761.2|760.6|761.4|760.6|760.6|759.8|2318
1653310610000|2022-05-23 12:56:50|761.4|760.8|762.2|761.4|762.2|761.8|761.4|760.8|872
1653310620000|2022-05-23 12:57:00|761.8||762.2||762.2||761.8||50
1653310630000|2022-05-23 12:57:10|761.8||762.2||762.2||761.8||44
1653310640000|2022-05-23 12:57:20|762||762||762||762||0
1653310650000|2022-05-23 12:57:30|761.8||761.8||761.8||761.8||0
1653310660000|2022-05-23 12:57:40|761.6|761|761.4|760.6|761.6|761|761.4|760.6|1404
1653310700000|2022-05-23 12:58:20|761.2||761.2||761.2||761||0
1653310750000|2022-05-23 12:59:10|761.4|760.8|761.6|761.2|761.6|761.2|761.4|760.4|1283
1653310760000|2022-05-23 12:59:20|||||||||30
1653310770000|2022-05-23 12:59:30|761.4|761.4|762.4|761.4|762.4|761.6|761.4|761.4|1270
1653310790000|2022-05-23 12:59:50|762.6|761.6|762.6|761.8|762.8|761.8|762|761.6|31
1653310800000|2022-05-23 13:00:00|762.4|761.6|762.4|761.8|762.4|761.8|762.2|761.4|0
1653310820000|2022-05-23 13:00:20|762.2||762.2||762.2||762||1064
1653310830000|2022-05-23 13:00:30|762.4|761.2|762.4|762|762.4|762|762|761.2|374
1653310850000|2022-05-23 13:00:50|762.2|761.6|762.2|761.6|762.4|762|762.2|761.6|617
1653310860000|2022-05-23 13:01:00||761.8||761.6||761.8||761.6|0
1653310880000|2022-05-23 13:01:20|762|761.4|762.2|761.6|762.2|761.6|762|761.4|638
1653310900000|2022-05-23 13:01:40|762.4|762|762.4|761.6|762.6|762.2|762.4|761.6|966
1653310920000|2022-05-23 13:02:00||761.8||761.8||761.8||761.8|0
1653310930000|2022-05-23 13:02:10|762.6|762|762.6|762.2|762.6|762.2|762.6|762|216
1653310940000|2022-05-23 13:02:20|762.4||762.6||762.6||762.4||336
1653310970000|2022-05-23 13:02:50|762.4|762|762.4|762|762.4|762|762.4|762|944
1653310990000|2022-05-23 13:03:10|||||||||6523
1653311000000|2022-05-23 13:03:20|762.6|762.2|763.4|763|763.4|763|762.6|762.2|4139
1653311010000|2022-05-23 13:03:30|763.2||763.4||763.4||763.2||29
1653311060000|2022-05-23 13:04:20||763.2||763.2||763.2||763.2|0
1653311070000|2022-05-23 13:04:30|763.6|763.4|763.8|763.4|764.4|763.4|763.6|763.4|405
1653311090000|2022-05-23 13:04:50||763.6||763.6||763.6||763.6|0
1653311100000|2022-05-23 13:05:00|||||||||6800
1653311110000|2022-05-23 13:05:10||763.4||763.4||763.4||763.4|55
1653311120000|2022-05-23 13:05:20|763.6||763.6||763.6||763.6||0
1653311130000|2022-05-23 13:05:30|764|763.6|764.6|764|764.8|764.2|764|763.6|2410
1653311140000|2022-05-23 13:05:40|764.4|764.2|765|764.4|765|764.4|764.2|764|9170
1653311150000|2022-05-23 13:05:50|764.8||764.8||764.8||764.8||0
1653311190000|2022-05-23 13:06:30|764.6|764|764.8|764.2|764.8|764.4|764.4|764|201
1653311200000|2022-05-23 13:06:40|764.6|764|764.8|764.2|764.8|764.2|764.6|764|305
1653311220000|2022-05-23 13:07:00|764.6|764.4|765.4|765|765.4|765|764.6|764.2|5106
1653311230000|2022-05-23 13:07:10|765.2||765.4||765.4||765.2||58
1653311240000|2022-05-23 13:07:20|765.6|765.2|765.6|765|765.6|765.2|765.6|765|560
1653311250000|2022-05-23 13:07:30|765.4||765.4||765.4||765.4||0
1653311260000|2022-05-23 13:07:40|766|765.2|766|765.2|766|765.2|766|765.2|485
1653311280000|2022-05-23 13:08:00||765.4||765.4||765.4||765.4|0
1653311290000|2022-05-23 13:08:10||765.2||765.2||765.2||765.2|0
1653311300000|2022-05-23 13:08:20|765.8|765|765.8|765|765.8|765|765.8|765|0
1653311320000|2022-05-23 13:08:40|765.6||765.6||765.8||765.6||0
1653311330000|2022-05-23 13:08:50|765.4|764.6|765.2|764.6|765.4|765|765.2|764.6|1770
1653311340000|2022-05-23 13:09:00|765||765.2||765.2||765||955
1653311360000|2022-05-23 13:09:20|765.4|764.8|765.4|765|765.4|765|765.4|764.8|169
1653311400000|2022-05-23 13:10:00|765.8|765.2|765.8|765.4|765.8|765.4|765.8|765|180
1653311420000|2022-05-23 13:10:20|766|765.6|766.4|765.8|766.4|765.8|766|765.4|3194
1653311430000|2022-05-23 13:10:30|||||||||17
1653311440000|2022-05-23 13:10:40|766.2||766.2||766.2||766.2||0
1653311490000|2022-05-23 13:11:30|766|765.4|766|765.2|766.2|765.6|765.8|765|599
1653311500000|2022-05-23 13:11:40|765.8|765.4|766|765.2|766|765.4|765.8|765|0
1653311510000|2022-05-23 13:11:50|766.2|765|765.8|765|766.2|765|765.8|765|0
1653311530000|2022-05-23 13:12:10||765.2||765.2||765.2||765.2|0
1653311540000|2022-05-23 13:12:20||765||765.2||765.2||765|0
1653311590000|2022-05-23 13:13:10|766.2|765.4|766.2|765.4|766.2|765.6|765.8|765.4|60
1653311610000|2022-05-23 13:13:30|766||766||766||766||0
1653311620000|2022-05-23 13:13:40|766.2|765.6|766.6|766.2|766.6|766.4|766.2|765.6|2379
1653311630000|2022-05-23 13:13:50|767|766.4|767.2|766.6|767.2|766.8|767|766.4|4547
1653311640000|2022-05-23 13:14:00|767|766.2|767|766.2|767.2|766.2|767|766.2|200
1653311650000|2022-05-23 13:14:10|767.2|766.4|767.6|766.8|767.6|766.8|767.2|766.4|258
1653311660000|2022-05-23 13:14:20||767||767||767||767|36
1653311670000|2022-05-23 13:14:30|767.4||767.4||767.4||767.4||0
1653311770000|2022-05-23 13:16:10|767.2||767.2||767.2||767.2||20
1653311800000|2022-05-23 13:16:40|||||||||147
1653311820000|2022-05-23 13:17:00|767|766.6|767.2|767|767.2|767|767|766.4|15
1653311830000|2022-05-23 13:17:10|767|766.6|767.2|767|767.2|767|767|766.6|16
1653311850000|2022-05-23 13:17:30|767.4|767.2|768.2|767.8|768.6|767.8|767.4|767.2|3229
1653311860000|2022-05-23 13:17:40|769.4|768|768.6|767.8|769.4|768.2|768.4|767.8|88
1653311870000|2022-05-23 13:17:50|767.8|767.6|768.6|767.8|768.6|767.8|767.8|767.4|84
1653311880000|2022-05-23 13:18:00|768.8||768.4||768.8||768.4||0
1653311940000|2022-05-23 13:19:00||768||768||768||768|0
1653311950000|2022-05-23 13:19:10|768.8|768.2|769.4|768.8|769.4|768.8|768.8|768.2|2175
1653312000000|2022-05-23 13:20:00|769.8|769|770.2|769.4|770.2|769.4|769.8|769|42
1653312010000|2022-05-23 13:20:10|770|769.2|769.8|769.4|770|769.4|769.4|769|27
1653312020000|2022-05-23 13:20:20|770||769.6||770||769.6||0
1653312030000|2022-05-23 13:20:30||769||768.8||769||768.8|19
1653312040000|2022-05-23 13:20:40|769.4||769.6||769.6||769.4||0
1653312060000|2022-05-23 13:21:00|770|769|770|769|770.2|769.6|769.6|769|90
1653312070000|2022-05-23 13:21:10||769.2||769.2||769.2||769.2|0
1653312080000|2022-05-23 13:21:20|769.8|769|769.8|769|769.8|769|769.8|769|0
1653312110000|2022-05-23 13:21:50|770|769.2|770.2|770|770.2|770|770|769.2|458
1653312120000|2022-05-23 13:22:00|770.4|770.2|771.2|770.2|771.4|770.4|770.4|770|1395
1653312130000|2022-05-23 13:22:10|770.6||770.6||770.6||770.6||0
1653312140000|2022-05-23 13:22:20|770.4|770|770.6|770|770.6|770|770.4|770|189
1653312180000|2022-05-23 13:23:00|771|770.2|771|770.2|771.2|770.2|771|770|59
1653312190000|2022-05-23 13:23:10|770.8|770.4|771.4|770.8|771.4|770.8|770.8|770.4|276
1653312200000|2022-05-23 13:23:20|771.2||771.2||771.2||771.2||0
1653312210000|2022-05-23 13:23:30|771.4|771|771.4|770.8|771.4|771|771.4|770.8|474
1653312260000|2022-05-23 13:24:20|771.2|771|772.8|772.2|773.2|772.2|771.2|771|5490
1653312270000|2022-05-23 13:24:30|||||||||39
1653312290000|2022-05-23 13:24:50|772.4||772.8||772.8||772.4||34
1653312300000|2022-05-23 13:25:00|773.2|772.4|773.2|772.4|773.2|772.4|773.2|772.4|310
1653312310000|2022-05-23 13:25:10|772.8|772.6|773|772.2|773.2|772.6|772.6|771.6|1011
1653312320000|2022-05-23 13:25:20|772.8|772|773.4|772.6|773.4|772.6|772.8|772|809
1653312340000|2022-05-23 13:25:40|773.2||773.2||773.2||773.2||0
1653312350000|2022-05-23 13:25:50||772.4||772.4||772.4||772.4|0
1653312360000|2022-05-23 13:26:00|773|772.6|773.4|772.6|773.4|772.8|773|772.6|487
1653312370000|2022-05-23 13:26:10|773.2|772.4|772.6|771.6|773.4|772.4|772.6|771.6|538
1653312380000|2022-05-23 13:26:20||771.8||771.6||771.8||771.6|55
1653312390000|2022-05-23 13:26:30||771.8||771.8||771.8||771.8|0
1653312400000|2022-05-23 13:26:40|||||||||181
1653312490000|2022-05-23 13:28:10|772.4|771.6|772|771.2|772.4|771.6|771.8|771|486
1653312550000|2022-05-23 13:29:10||771.4||771.4||771.4||771.4|0
1653312560000|2022-05-23 13:29:20|771.8||771.8||771.8||771.8||40
1653312570000|2022-05-23 13:29:30|771.6|771.2|771.8|771.2|771.8|771.2|771.6|771.2|572
1653312580000|2022-05-23 13:29:40|772|771.4|772.4|771.8|772.6|772.2|772|771.4|4109
1653312590000|2022-05-23 13:29:50|772.6||772.4||772.6||772.4||0
1653312600000|2022-05-23 13:30:00|772.2|771.6|771.8|771.2|772.2|771.6|771.6|771|203
1653312610000|2022-05-23 13:30:10|771.6|771|768.8|768|772.2|771|768.8|767.8|9124
1653312620000|2022-05-23 13:30:20|769.2|768.2|768.8|768|769.4|768.6|768.8|767.8|309
1653312630000|2022-05-23 13:30:30|768.6|767.8|768.4|767.6|768.6|768|768.4|767.4|22
1653312640000|2022-05-23 13:30:40|768.8|767.4|768.8|768.2|768.8|768.2|768.8|767.4|198
1653312650000|2022-05-23 13:30:50|768.4|768.4|770.4|769.6|771|770|768.4|768.4|4824
1653312660000|2022-05-23 13:31:00|770.6|769.8|770|769.6|770.6|769.8|769.8|769.6|2291
1653312670000|2022-05-23 13:31:10|769.8|769.8|770.4|769.8|770.4|769.8|769.8|769.6|164
1653312680000|2022-05-23 13:31:20|770.6|769.6|770.8|770.2|771.4|771|770.6|769.6|2586
1653312690000|2022-05-23 13:31:30|770.6|770|770.6|769.6|770.6|770|770.6|769.6|0
1653312700000|2022-05-23 13:31:40|770.4||770.2||770.4||770.2||0
1653312710000|2022-05-23 13:31:50|770|769.2|770|769.2|770|769.4|769.8|769.2|42
1653312720000|2022-05-23 13:32:00|770.2|769.4|770.2|769.8|770.2|769.8|770.2|769.4|123
1653312730000|2022-05-23 13:32:10|770.6|769.6|770.6|769.8|770.6|770|770.2|769.4|181
1653312740000|2022-05-23 13:32:20|770.4|770|770.6|769.8|770.6|770.2|770.4|769.8|2960
1653312750000|2022-05-23 13:32:30|770.4||770.4||770.4||770.4||0
1653312760000|2022-05-23 13:32:40|770.2|769.4|770|769.2|770.2|769.4|770|769.2|16
1653312790000|2022-05-23 13:33:10|770.4|769.4|773.2|772.6|773.6|772.6|770.2|769.4|9054
1653312800000|2022-05-23 13:33:20|773|772.4|772.8|772|773|772.4|772.6|772|1474
1653312810000|2022-05-23 13:33:30||772.2||772.2||772.2||772.2|0
1653312820000|2022-05-23 13:33:40|772.6|772|772.6|771.8|772.8|772|772.6|771.8|518
1653312830000|2022-05-23 13:33:50|772.4|771.6|772.2|771.4|772.4|771.6|772|771.2|1207
1653312840000|2022-05-23 13:34:00|772|771.2|771.4|770.8|772|771.2|771.4|770.6|923
1653312860000|2022-05-23 13:34:20|771.2|770.4|771.2|770.4|771.2|770.4|771.2|770.4|165
1653312870000|2022-05-23 13:34:30|771.4|770.6|771.6|771|771.6|771|771.4|770.6|489
1653312890000|2022-05-23 13:34:50|772|771.2|772.2|771.4|772.2|771.6|771.6|771|2402
1653312900000|2022-05-23 13:35:00|772.6|771.6|772.6|772|772.6|772|772.2|771.6|862
1653312910000|2022-05-23 13:35:10|772.4|771.4|772|771.4|772.6|771.8|771.8|771.4|1320
1653312920000|2022-05-23 13:35:20|771.8|770.8|771.2|770.4|771.8|770.8|771.2|770.2|941
1653312930000|2022-05-23 13:35:30|771||771||771||771||0
1653312940000|2022-05-23 13:35:40|770.8|770.2|771.6|770.8|771.6|770.8|770.8|770.2|2161
1653312950000|2022-05-23 13:35:50|771.4||771.4||771.4||771.4||0
1653312960000|2022-05-23 13:36:00|771.6|771|771.6|771|771.6|771|771.6|771|712
1653312970000|2022-05-23 13:36:10|771.8|770.8|771.6|771|771.8|771|771.6|770.8|277
1653312980000|2022-05-23 13:36:20|771.4||771.4||771.4||771.4||0
1653312990000|2022-05-23 13:36:30|771.2|770.8|771|770|771.2|770.8|770.8|770|2139
1653313000000|2022-05-23 13:36:40|770.8|769.8|770.6|770|770.8|770|770.6|769.6|0
1653313010000|2022-05-23 13:36:50||769.8||769.8||769.8||769.6|0
1653313030000|2022-05-23 13:37:10|770.4|769.4|770.4|769.8|770.6|770|769.8|769.4|6564
1653313040000|2022-05-23 13:37:20|770.6||770.4||770.6||770.4||0
1653313050000|2022-05-23 13:37:30|770.6|770|772.4|771.6|772.4|771.8|770.6|770|5803
1653313060000|2022-05-23 13:37:40|772.2|771.8|772.4|771.8|772.4|771.8|772.2|771.6|326
1653313070000|2022-05-23 13:37:50|772.6|772|773.8|773.4|774.4|773.8|772.6|772|4013
1653313080000|2022-05-23 13:38:00|774.2||774||774.2||773.8||324
1653313090000|2022-05-23 13:38:10|773.8|773|773.2|772.4|773.8|773|772.8|772.2|530
1653313100000|2022-05-23 13:38:20|773|772.2|773|772.4|773|772.4|773|772.2|0
1653313120000|2022-05-23 13:38:40|772.8|772.6|772.8|772.4|772.8|772.6|772.6|772.4|988
1653313130000|2022-05-23 13:38:50|773|772.6|773|772.6|773.2|772.8|773|772.4|1293
1653313140000|2022-05-23 13:39:00|772.8|772.4|774.2|773.4|774.4|773.8|772.8|772.4|3236
1653313150000|2022-05-23 13:39:10|774|773.2|773.8|773.2|774|773.4|773.4|773.2|110
1653313170000|2022-05-23 13:39:30|773.6|773.4|773.8|773.4|774|773.8|773.6|773.4|931
1653313180000|2022-05-23 13:39:40|774|773.2|773.4|772.6|774|773.2|773.4|772.4|1577
1653313190000|2022-05-23 13:39:50|773.6|772.4|773.8|773.4|773.8|773.4|773.6|772.4|2103
1653313200000|2022-05-23 13:40:00|773.6|773|773.4|772.8|773.6|773|773.4|772.8|743
1653313210000|2022-05-23 13:40:10|773.2|772.4|773|772.4|773.2|772.4|773|772.4|645
1653313220000|2022-05-23 13:40:20|772.8|772.2|772.6|771.4|772.8|772.2|772.6|771.4|606
1653313230000|2022-05-23 13:40:30||771.6||771.8||771.8||771.6|1300
1653313250000|2022-05-23 13:40:50|772.8|772|772.8|772|773.2|772.8|772.8|771.8|5627
1653313260000|2022-05-23 13:41:00|773|772.2|773|772.2|773|772.6|773|772.2|636
1653313270000|2022-05-23 13:41:10|772.8|772|772.8|772|772.8|772|772.6|772|0
1653313280000|2022-05-23 13:41:20|773.4|772.2|774.4|774|774.6|774|773.2|772.2|3350
1653313290000|2022-05-23 13:41:30|774.8|774.2|775|774.4|775.2|774.4|774.4|774|1533
1653313300000|2022-05-23 13:41:40|774.8|774|774.6|774|775|774.4|774.4|774|502
1653313310000|2022-05-23 13:41:50|774.8||774.8||774.8||774.8||0
1653313320000|2022-05-23 13:42:00|774.4|774.2|774.8|774|774.8|774.2|774.4|774|87
1653313330000|2022-05-23 13:42:10|774.6|774.2|774.8|774.2|774.8|774.4|774.4|774.2|299
1653313350000|2022-05-23 13:42:30|774.6|774.4|774.8|774.2|774.8|774.4|774.6|774.2|70
1653313360000|2022-05-23 13:42:40|774.6|774.4|774.8|774.2|774.8|774.4|774.6|774.2|169
1653313370000|2022-05-23 13:42:50|775|774.4|775.8|775.2|776|775.2|775|774.4|2170
1653313380000|2022-05-23 13:43:00|776||775.8||776.4||775.8||56
1653313390000|2022-05-23 13:43:10|775.6|775|775.2|774.6|775.6|775|775.2|774.6|336
1653313400000|2022-05-23 13:43:20|775.4|774.8|775.8|775|775.8|775.2|775.4|774.8|929
1653313410000|2022-05-23 13:43:30|775.6|774.8|775.2|774.4|775.6|774.8|775.2|774.4|345
1653313460000|2022-05-23 13:44:20|775||775||775||775||0
1653313480000|2022-05-23 13:44:40|774.8|774.2|775|774.2|775|774.2|774.6|774.2|796
1653313500000|2022-05-23 13:45:00|775.2|774.4|775.2|774.4|775.4|775|775|774.4|1414
1653313510000|2022-05-23 13:45:10|775|774.2|774.8|774.2|775|774.2|774.8|774.2|91
1653313540000|2022-05-23 13:45:40|775|774.6|775|774.2|775|774.6|775|774.2|699
1653313550000|2022-05-23 13:45:50||774.4||774.4||774.4||774.4|0
1653313560000|2022-05-23 13:46:00||774.2||774.6||774.6||774.2|177
1653313570000|2022-05-23 13:46:10||774.4||774.4||774.4||774.4|0
1653313580000|2022-05-23 13:46:20||774.2||774.4||774.4||774.2|0
1653313600000|2022-05-23 13:46:40|775.6|774.6|775.6|775.2|775.6|775.4|775.4|774.6|2145
1653313610000|2022-05-23 13:46:50|775.4|775|775.4|775|775.4|775|775.4|775|569
1653313620000|2022-05-23 13:47:00|775.6|775.2|775.8|775.2|775.8|775.6|775.2|775.2|2196
1653313640000|2022-05-23 13:47:20|775.4|775.4|775.8|775.2|775.8|775.4|775.4|775.2|25
1653313650000|2022-05-23 13:47:30|775.6|775.4|775.6|775.2|775.6|775.4|775.6|775.2|843
1653313670000|2022-05-23 13:47:50|775.8|775.4|776.2|775.6|776.4|776|775.8|775.2|4862
1653313680000|2022-05-23 13:48:00|776.4|775.8|776.4|776|776.4|776|776.4|775.8|177
1653313690000|2022-05-23 13:48:10|776.2|775.6|775.8|775.2|776.2|775.6|775.8|775.2|1369
1653313720000|2022-05-23 13:48:40|775.6|775|775.8|775.2|775.8|775.2|775.4|775|1451
1653313730000|2022-05-23 13:48:50|776|775.4|775.8|775.4|776|775.8|775.8|775.4|797
1653313740000|2022-05-23 13:49:00|776|775.6|776.2|775.6|776.2|775.8|776|775.6|648
1653313750000|2022-05-23 13:49:10|776.4|775.4|776.4|776|776.4|776|776|775.4|152
1653313760000|2022-05-23 13:49:20|777.2|776.2|777|776.6|777.2|776.8|776.6|776.2|2121
1653313770000|2022-05-23 13:49:30|||||||||213
1653313780000|2022-05-23 13:49:40|776.6|776.4|777.4|776.8|777.8|777|776.6|776.4|391
1653313790000|2022-05-23 13:49:50||776.6||776.8||776.8||776.6|0
1653313800000|2022-05-23 13:50:00|777.2|777|777.2|776.6|777.6|777.2|777.2|776.6|1870
1653313810000|2022-05-23 13:50:10||776.8||776.8||776.8||776.8|219
1653313820000|2022-05-23 13:50:20||776.6||776.6||776.6||776.6|156
1653313830000|2022-05-23 13:50:30|777|776.4|777.2|776.4|777.2|776.4|777|776.4|245
1653313850000|2022-05-23 13:50:50|777||777||777||777||0
1653313860000|2022-05-23 13:51:00|776.8|776|776.4|775.8|776.8|776|776.4|775.6|408
1653313870000|2022-05-23 13:51:10|776.2|775.6|776|775.4|776.2|775.8|776|775.4|0
1653313900000|2022-05-23 13:51:40|775.8|775.2|775.4|774.4|775.8|775.2|775.4|774.4|933
1653313920000|2022-05-23 13:52:00||774.6||774.6||774.6||774.6|0
1653313980000|2022-05-23 13:53:00|775.2|774.4|774.6|773.8|775.2|774.4|774.6|773.8|677
1653313990000|2022-05-23 13:53:10|774.4|773.6|774.4|773.6|774.4|773.8|774.4|773.6|0
1653314000000|2022-05-23 13:53:20|774.2|773.4|774|773.2|774.2|773.4|774|773.2|0
1653314010000|2022-05-23 13:53:30|773.8|773|773.2|772.6|773.8|773|773.2|772.6|0
1653314020000|2022-05-23 13:53:40|773.6|772.8|773.2|772.8|773.6|773.2|773.2|772.8|1520
1653314030000|2022-05-23 13:53:50|773|773|773.4|773|773.6|773.2|773|772.8|2231
1653314040000|2022-05-23 13:54:00|773.2|772.8|773.2|772.6|773.2|772.8|773.2|772.6|2345
1653314080000|2022-05-23 13:54:40|773.6|772.8|773.2|772.6|773.6|773.4|773.2|772.6|1978
1653314090000|2022-05-23 13:54:50|773|772.4|772|771.6|773.2|772.4|772|771.6|5540
1653314100000|2022-05-23 13:55:00|772.4|771.8|772.2|771.8|772.4|771.8|772.2|771.8|889
1653314110000|2022-05-23 13:55:10||771.6||771.6||771.6||771.6|0
1653314130000|2022-05-23 13:55:30|||||||||450
1653314160000|2022-05-23 13:56:00|772.4|771.8|772.2|771.6|772.4|771.8|772|771.6|1541
1653314170000|2022-05-23 13:56:10|772|771.2|771.8|771.4|772.2|771.4|771.4|770.8|894
1653314180000|2022-05-23 13:56:20|772.2|771.6|773.4|772.8|773.4|773.2|772.2|771.6|6932
1653314190000|2022-05-23 13:56:30|773.2|772.6|773|772.4|773.2|772.8|772.6|772.4|687
1653314200000|2022-05-23 13:56:40|772.8||772.8||772.8||772.8||0
1653314210000|2022-05-23 13:56:50|773|772.6|773|772.4|773|772.6|773|772.4|63
1653314220000|2022-05-23 13:57:00|772.8|772.2|772.4|771.8|772.8|772.4|772.4|771.8|1525
1653314240000|2022-05-23 13:57:20|772.6|772|772.8|772.4|772.8|772.4|772.6|772|1462
1653314250000|2022-05-23 13:57:30|772.6|772|772.6|772|772.8|772.2|772.6|772|464
1653314260000|2022-05-23 13:57:40|772.4|771.8|772|771.6|772.4|771.8|771.8|771.6|2274
1653314270000|2022-05-23 13:57:50|772.2|771.8|772.4|771.8|772.4|771.8|772.2|771.8|699
1653314290000|2022-05-23 13:58:10|772.2|771.6|771.6|771|772.2|771.6|771.4|771|1082
1653314300000|2022-05-23 13:58:20|771.4|770.6|771.2|770.4|771.4|770.6|771.2|770.4|402
1653314310000|2022-05-23 13:58:30|771||771||771||771||0
1653314320000|2022-05-23 13:58:40|771.2|770.6|771|770.4|771.2|771|771|770.2|1200
1653314340000|2022-05-23 13:59:00|771.2|770.6|771|770.6|771.4|771|771|770.6|2422
1653314360000|2022-05-23 13:59:20|770.8|770.4|770.6|770.2|771|770.4|770.6|770.2|725
1653314420000|2022-05-23 14:00:20|770.4|769.8|773.6|773|774.2|773.4|770.2|769.8|33123
1653314430000|2022-05-23 14:00:30|773.8|773.2|774.2|773.2|774.2|773.2|773.8|773.2|204
1653314440000|2022-05-23 14:00:40|773.8|773|771.4|770.8|774.2|773|771.4|770.8|10454
1653314450000|2022-05-23 14:00:50|771.8|771|772.4|771.6|772.4|771.6|771.8|771|1513
1653314460000|2022-05-23 14:01:00|772.2|771.4|770.4|769.6|772.2|771.4|770.4|769.4|452
1653314470000|2022-05-23 14:01:10|770.2|769.4|769.6|768.8|770.2|769.4|769.6|768.8|160
1653314480000|2022-05-23 14:01:20|769.8|769|769.8|768.8|770|769.4|769.6|768.8|18
1653314490000|2022-05-23 14:01:30|769.6|768.6|771.6|771|771.8|771.2|769.6|768.6|25707
1653314500000|2022-05-23 14:01:40|771.2|770.6|771|770.4|771.2|770.6|771|770.4|625
1653314510000|2022-05-23 14:01:50|770.8|770.2|770|769|770.8|770.2|769.8|769|486
1653314520000|2022-05-23 14:02:00|769.8|768.8|769.6|769|770|769|769.6|768.8|0
1653314530000|2022-05-23 14:02:10|769.4|768.8|769.4|768.6|769.4|768.8|769.4|768.6|0
1653314540000|2022-05-23 14:02:20|769.6|769|770.6|769.8|770.6|769.8|769.6|769|2467
1653314550000|2022-05-23 14:02:30|770.4||770.2||770.4||770.2||0
1653314570000|2022-05-23 14:02:50|770.4|770|770.2|769.6|770.6|770|770|769.6|1816
1653314580000|2022-05-23 14:03:00|770|769.2|769.2|768.4|770.2|769.2|769|768.4|2540
1653314590000|2022-05-23 14:03:10|769.4|768.6|769.4|768.8|769.4|769|769.4|768.6|391
1653314600000|2022-05-23 14:03:20|769.6|769|770|769.4|770|769.4|769.6|769|1018
1653314610000|2022-05-23 14:03:30|770.2|769.6|770.4|769.8|770.4|770|769.8|769.4|1337
1653314620000|2022-05-23 14:03:40|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1653314630000|2022-05-23 14:03:50|770|769.4|769.4|768.8|770|769.4|768.8|768.4|2997
1653314640000|2022-05-23 14:04:00||768.6||768.6||768.6||768.6|0
1653314650000|2022-05-23 14:04:10|769.2|768.2|768.6|768.2|769.2|768.2|768.6|768.2|1777
1653314660000|2022-05-23 14:04:20||768.4||768.2||768.4||768.2|107
1653314670000|2022-05-23 14:04:30|768.4|768|768.2|767.6|768.8|768|768.2|767.4|4014
1653314680000|2022-05-23 14:04:40|768|767.4|767.8|767.2|768|767.4|767.6|767|490
1653314690000|2022-05-23 14:04:50|768|767.4|768|767.4|768|767.6|768|767.4|923
1653314740000|2022-05-23 14:05:40|768.2|767.8|770.2|769.6|770.4|769.6|768.2|767.4|6733
1653314750000|2022-05-23 14:05:50|770|769.8|770.6|770|770.8|770.2|770|769.8|1614
1653314760000|2022-05-23 14:06:00|770.4|769.8|770.6|770|770.6|770|770.4|769.8|0
1653314770000|2022-05-23 14:06:10|770.8|770.2|770.8|770|770.8|770.2|770.8|770|333
1653314780000|2022-05-23 14:06:20|770.6||770.6||770.6||770.6||0
1653314800000|2022-05-23 14:06:40|770.8|770.2|771.2|770.4|771.2|770.4|770.8|770.2|508
1653314820000|2022-05-23 14:07:00|771|770.6|771.6|771|771.6|771.2|771|770.6|3979
1653314830000|2022-05-23 14:07:10|771.4||771.6||771.6||771.4||398
1653314850000|2022-05-23 14:07:30|772|771.2|772.6|771.8|772.6|771.8|772|771.2|1193
1653314860000|2022-05-23 14:07:40|772.4|771.6|771.6|771|772.4|771.6|771.6|771|465
1653314880000|2022-05-23 14:08:00|771.4||771.6||771.6||771.2||1100
1653314920000|2022-05-23 14:08:40|771.4|770.8|771.4|771|771.6|771|771.2|770.8|973
1653314930000|2022-05-23 14:08:50|771.6|771.2|772.6|772|773|772.4|771.6|771.2|2991
1653314940000|2022-05-23 14:09:00|772.4|772.2|772.4|771.6|772.4|772.4|772|771.6|1571
1653314950000|2022-05-23 14:09:10|772.2|771.8|772.4|771.8|772.4|771.8|772.2|771.6|563
1653314970000|2022-05-23 14:09:30|772.6|772|773|772.2|773.2|772.4|772.6|771.8|3874
1653314980000|2022-05-23 14:09:40|772.8||772.8||772.8||772.4||1249
1653314990000|2022-05-23 14:09:50|772.6|771.8|771.4|771|772.6|771.8|771.2|770.8|1074
1653315000000|2022-05-23 14:10:00|771.2|770.4|771.6|771|771.6|771.2|771.2|770.4|1299
1653315010000|2022-05-23 14:10:10|772|771.2|772.2|771.6|772.2|771.6|772|771.2|1334
1653315020000|2022-05-23 14:10:20|772|771.2|772|771.2|772|771.2|772|771.2|0
1653315070000|2022-05-23 14:11:10|771.8|771|771.4|771|771.8|771.2|771.2|770.6|3460
1653315080000|2022-05-23 14:11:20|771.2|770.8|772|771.4|772|771.4|771|770.4|3207
1653315110000|2022-05-23 14:11:50|772.2|771.6|773.4|772.6|773.6|773.2|772.2|771.4|6043
1653315120000|2022-05-23 14:12:00|773.2||773.2||773.2||773.2||0
1653315130000|2022-05-23 14:12:10|||||||||2000
1653315150000|2022-05-23 14:12:30|773|772.2|772.4|771.8|773|772.6|771.8|771.4|2615
1653315170000|2022-05-23 14:12:50|772.2|771.6|771.8|771.2|772.2|771.6|771.8|771|747
1653315180000|2022-05-23 14:13:00|771.6|771|771.8|771.2|771.8|771.4|771.6|770.8|909
1653315230000|2022-05-23 14:13:50|772|771.4|772.4|771.8|772.4|772.2|772|771.4|2210
1653315240000|2022-05-23 14:14:00|772.2|771.6|772|771.2|772.2|771.6|772|771.2|527
1653315250000|2022-05-23 14:14:10|772.4|771.4|772.4|772|772.4|772|772.4|771.4|622
1653315260000|2022-05-23 14:14:20|772.2|772.2|772.4|772|772.4|772.2|772.2|772|1238
1653315270000|2022-05-23 14:14:30|772.2|772.2|772.4|772|772.4|772.2|772.2|772|692
1653315290000|2022-05-23 14:14:50|772.2|771.6|772|771.4|772.2|771.6|771.8|771.2|2467
1653315300000|2022-05-23 14:15:00|772.4|771.8|773|772.6|773|772.6|772.4|771.4|2748
1653315310000|2022-05-23 14:15:10|772.8|772.2|772.4|771.8|772.8|772.6|772.4|771.8|851
1653315320000|2022-05-23 14:15:20|772.6|772|772.8|772|772.8|772|772.6|772|240
1653315330000|2022-05-23 14:15:30|773.2|772.2|774.8|774.4|775.4|775|773.2|772.2|13526
1653315380000|2022-05-23 14:16:20|774.6|774|774.2|773.6|774.6|774|774|773.2|2854
1653315390000|2022-05-23 14:16:30||773.8||773.8||773.8||773.6|0
1653315400000|2022-05-23 14:16:40||773.6||773.6||773.6||773.6|0
1653315410000|2022-05-23 14:16:50|774|773.4|773.8|773.2|774|773.4|773.8|773.2|865
1653315420000|2022-05-23 14:17:00|773.6|773|773.6|772.8|773.6|773|773.6|772.8|475
1653315430000|2022-05-23 14:17:10|773.8|773|773.8|773|773.8|773|773.8|773|811
1653315440000|2022-05-23 14:17:20||773.2||773.2||773.2||773.2|0
1653315460000|2022-05-23 14:17:40|774|773.4|775.2|774.6|775.4|774.8|774|773.4|5401
1653315470000|2022-05-23 14:17:50|775.4||775.2||775.4||775.2||0
1653315480000|2022-05-23 14:18:00|775|774.2|774.6|773.8|775|774.2|774.6|773.8|1433
1653315510000|2022-05-23 14:18:30|774.4||774.6||774.6||774.4||279
1653315530000|2022-05-23 14:18:50|774.8|774|774.6|774|774.8|774.2|774.6|773.8|43
1653315540000|2022-05-23 14:19:00|774.4|773.8|773.8|773.2|774.4|773.8|773.8|773|1627
1653315550000|2022-05-23 14:19:10||773.4||773.2||773.4||773.2|0
1653315560000|2022-05-23 14:19:20|774.2|773.4|774.4|773.8|774.4|774|774.2|773.4|1456
1653315570000|2022-05-23 14:19:30|||||||||15
1653315590000|2022-05-23 14:19:50|774|773.6|773.8|773.4|774.2|773.6|773.8|773.2|287
1653315600000|2022-05-23 14:20:00|773.6|773.2|772.8|772|773.6|773.2|772.8|772|423
1653315620000|2022-05-23 14:20:20||772.2||772.2||772.2||772|245
1653315630000|2022-05-23 14:20:30|||||||||168
1653315650000|2022-05-23 14:20:50||772.4||772.2||772.4||772.2|0
1653315660000|2022-05-23 14:21:00|772.6||772.8||772.8||772.6||132
1653315700000|2022-05-23 14:21:40|772.6|772|772.4|771.8|772.6|772|772.4|771.8|522
1653315720000|2022-05-23 14:22:00|772.2|772|773.2|772.8|773.6|773.2|772.2|771.8|5915
1653315730000|2022-05-23 14:22:10|773|772.6|773|772.4|773|772.6|773|772.4|465
1653315760000|2022-05-23 14:22:40|||||||||100
1653315770000|2022-05-23 14:22:50|772.8|772.2|772.8|772.4|772.8|772.4|772.6|772.2|797
1653315780000|2022-05-23 14:23:00|773|772.6|773.4|772.8|773.6|773.2|773|772.2|2002
1653315790000|2022-05-23 14:23:10|773.2|772.6|773.2|772.8|773.2|772.8|773.2|772.6|624
1653315800000|2022-05-23 14:23:20|773|773|773|772.4|773.4|773|773|772.4|2121
1653315820000|2022-05-23 14:23:40|773.4|772.6|773|772.6|773.4|773|773|772.6|776
1653315830000|2022-05-23 14:23:50||772.4||772.4||772.4||772.4|355
1653315840000|2022-05-23 14:24:00|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|257
1653315850000|2022-05-23 14:24:10|772.6|772|772.4|771.6|772.6|772|772.4|771.6|255
1653315890000|2022-05-23 14:24:50|||||||||250
1653315900000|2022-05-23 14:25:00|772.6|771.8|772.6|772.2|772.8|772.4|772.4|771.8|1662
1653315910000|2022-05-23 14:25:10|772.4|772.4|772.6|772|772.6|772.4|772.2|772|1980
1653315940000|2022-05-23 14:25:40||772.2||772||772.2||772|456
1653315950000|2022-05-23 14:25:50|||||||||650
1653315960000|2022-05-23 14:26:00|772.8|772.2|773|772.4|773|772.8|772.8|772.2|2387
1653315970000|2022-05-23 14:26:10|772.8|772.6|772.4|771.6|772.8|772.6|772.4|771.6|1952
1653315980000|2022-05-23 14:26:20|772.6||772.4||772.6||772.4||0
1653315990000|2022-05-23 14:26:30|772.6|771.8|773.4|772.8|773.6|773.2|772.6|771.8|4607
1653316000000|2022-05-23 14:26:40|773.2|772.6|774.6|773.6|775|774.2|773.2|772.6|2784
1653316010000|2022-05-23 14:26:50|774.2||774.2||774.2||774.2||0
1653316020000|2022-05-23 14:27:00|774|773.4|773.4|772.8|774|773.4|773.2|772.6|3094
1653316040000|2022-05-23 14:27:20|773.2|772.6|772.8|772.4|773.2|772.6|772.8|772.4|67
1653316050000|2022-05-23 14:27:30|772.6|772|772.2|771.6|772.6|772|772.2|771.6|43
1653316070000|2022-05-23 14:27:50|772|771.2|771.8|771.2|772|771.2|771.6|771|16
1653316090000|2022-05-23 14:28:10|772.2|771.4|772.8|772.2|773|772.4|772|771.4|4313
1653316100000|2022-05-23 14:28:20|772.6|772|772.4|771.6|772.6|772|772.4|771.6|376
1653316110000|2022-05-23 14:28:30|772.2|771.8|771.4|771|772.2|771.8|771.4|771|3721
1653316120000|2022-05-23 14:28:40|771.2|770.8|771.4|771|771.4|771|771.2|770.8|371
1653316130000|2022-05-23 14:28:50|771.6|771.2|771.6|771|771.6|771.4|771.4|771|469
1653316140000|2022-05-23 14:29:00|771.4|770.6|771.4|771|771.6|771.2|770.8|770.6|4899
1653316150000|2022-05-23 14:29:10|771.6|771.2|771.8|771.4|771.8|771.4|771.6|771.2|477
1653316160000|2022-05-23 14:29:20|772.2|771.6|772.2|771.8|772.2|772|772|771.4|1879
1653316170000|2022-05-23 14:29:30|772.4|772|772.4|771.8|772.8|772.2|772.4|771.8|2435
1653316180000|2022-05-23 14:29:40|772.6|772|773.6|772.8|773.6|773|772.4|772|1723
1653316190000|2022-05-23 14:29:50|773.2|772.6|774.6|773.8|774.6|773.8|773.2|772.4|3171
1653316200000|2022-05-23 14:30:00|774.8|774|773.8|773|775|774.2|773.6|773|3287
1653316210000|2022-05-23 14:30:10|773.6||773.6||773.6||773.6||0
1653316220000|2022-05-23 14:30:20||773.2||773.2||773.2||773.2|0
1653316230000|2022-05-23 14:30:30|773.8|773.4|774.2|773.6|774.2|773.8|773.8|773|786
1653316260000|2022-05-23 14:31:00|774.4|773.8|775.2|774.8|775.2|774.8|774.4|773.8|2780
1653316270000|2022-05-23 14:31:10|775.4|775|775.6|775|776|775.8|775.4|775|2377
1653316280000|2022-05-23 14:31:20||775.2||775.2||775.2||775.2|0
1653316290000|2022-05-23 14:31:30|775.8|775.4|776.2|775.4|776.2|775.8|775.8|775.2|651
1653316300000|2022-05-23 14:31:40|776.4|775.6|778|777.4|778.2|777.8|776.4|775.6|7135
1653316310000|2022-05-23 14:31:50|777.8|777|777.8|777|777.8|777|777.8|777|940
1653316340000|2022-05-23 14:32:20|778|777.2|778|777.4|778.6|778.4|777.6|777.2|2966
1653316350000|2022-05-23 14:32:30|777.8|777.6|777.8|777.2|777.8|777.6|777.6|777.2|432
1653316360000|2022-05-23 14:32:40|777.6|777|777.4|777|777.6|777.2|777.4|777|1311
1653316380000|2022-05-23 14:33:00|777.6|777.2|777.8|777.4|777.8|777.4|777.6|777|1149
1653316390000|2022-05-23 14:33:10|778|777.2|777.6|777.2|778|777.2|777.6|777.2|3
1653316410000|2022-05-23 14:33:30|777.8|777.4|777.8|777.2|777.8|777.4|777.8|777.2|350
1653316430000|2022-05-23 14:33:50|777.6|777|777.6|777|777.6|777|777.4|777|540
1653316440000|2022-05-23 14:34:00|777.4||777.6||777.6||777.4||12
1653316460000|2022-05-23 14:34:20|777.8|777.2|777.6|777.2|777.8|777.4|777.6|777.2|1319
1653316510000|2022-05-23 14:35:10|777.4|777|777.6|777|777.6|777|777.4|777|211
1653316520000|2022-05-23 14:35:20|777.4||777.6||777.6||777.4||0
1653316540000|2022-05-23 14:35:40|777.4|776.8|777.4|777|777.4|777.2|776.8|776.4|2815
1653316560000|2022-05-23 14:36:00|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|230
1653316570000|2022-05-23 14:36:10|777|776.4|777|776.4|777|776.4|776.8|776.4|223
1653316580000|2022-05-23 14:36:20|776.8|776.2|776.6|775.8|776.8|776.2|776.4|775.8|173
1653316590000|2022-05-23 14:36:30|776.4|775.4|776.2|775.6|776.4|775.6|775.8|775.2|601
1653316600000|2022-05-23 14:36:40|776|775.4|776.8|776.4|777|776.6|776|775.2|4232
1653316610000|2022-05-23 14:36:50|776.6|776.2|776.4|776|776.8|776.2|776.2|775.6|1175
1653316620000|2022-05-23 14:37:00|776.6|776.2|777.6|776.8|777.6|777.2|776.6|776|2341
1653316640000|2022-05-23 14:37:20|777.4|776.6|777|776.4|777.4|776.6|776.6|776|1854
1653316650000|2022-05-23 14:37:30|776.8|776.2|776.8|776|776.8|776.2|776.8|776|0
1653316660000|2022-05-23 14:37:40||776.2||776||776.2||776|0
1653316670000|2022-05-23 14:37:50|777|776.2|777.6|776.8|777.6|776.8|777|776.2|396
1653316680000|2022-05-23 14:38:00|777.4||777.4||777.4||777.4||0
1653316700000|2022-05-23 14:38:20|777.2|776.6|777|776.4|777.2|776.6|777|776.4|1604
1653316720000|2022-05-23 14:38:40|777.4|776.6|778.4|777.6|778.6|778|777.4|776.6|5159
1653316730000|2022-05-23 14:38:50|778.6|777.8|778.6|778|778.6|778|778.6|777.8|9
1653316740000|2022-05-23 14:39:00|||||||||219
1653316760000|2022-05-23 14:39:20|778.4|777.8|778|777.6|778.4|777.8|778|777.4|1314
1653316770000|2022-05-23 14:39:30|778.2|777.8|779.4|778.8|779.4|778.8|778.2|777.8|2386
1653316780000|2022-05-23 14:39:40|779.6|779|779.4|778.6|779.6|779|779.4|778.6|1278
1653316790000|2022-05-23 14:39:50|779.2|778.8|779.4|779|779.4|779|779.2|778.8|110
1653316810000|2022-05-23 14:40:10|779.6|779.2|780|779.4|780|779.4|779.6|779.2|747
1653316820000|2022-05-23 14:40:20|780.6|779.6|780.6|780|780.6|780|780.6|779.4|1290
1653316830000|2022-05-23 14:40:30|780.4|779.6|780.6|780|780.6|780|780.2|779.6|879
1653316850000|2022-05-23 14:40:50|781|780.2|781.6|781.2|781.8|781.2|781|780.2|1619
1653316860000|2022-05-23 14:41:00|781.4|780.8|781|780.6|781.8|781.2|781|780.4|2708
1653316870000|2022-05-23 14:41:10|781.2|780.8|781.8|781.2|781.8|781.2|781.2|780.8|723
1653316880000|2022-05-23 14:41:20|781.6|781|781.2|780.8|781.6|781|781.2|780.8|578
1653316890000|2022-05-23 14:41:30|781|780.6|781.2|780.6|781.2|780.6|781|780.6|228
1653316900000|2022-05-23 14:41:40|781|780.4|780.8|780.4|781|780.4|780.6|780.2|1147
1653316920000|2022-05-23 14:42:00|780.6|780.6|781.4|780.8|781.4|781|780.6|780.4|3572
1653316990000|2022-05-23 14:43:10|781.2|780.4|780.8|780.2|781.2|780.4|780.6|780|5024
1653317020000|2022-05-23 14:43:40|781|780.4|780.6|780.2|781|780.6|780.6|780.2|1189
1653317040000|2022-05-23 14:44:00|781|780.4|781|780.4|781|780.6|781|780.2|587
1653317070000|2022-05-23 14:44:30||780.2||780.2||780.2||780.2|0
1653317110000|2022-05-23 14:45:10|781.2|780.4|782|781.4|782|781.6|781|780.2|5538
1653317120000|2022-05-23 14:45:20|782.4|781.6|782.4|781.8|782.4|781.8|782.4|781.6|8
1653317140000|2022-05-23 14:45:40||782||781.8||782||781.8|0
1653317170000|2022-05-23 14:46:10||782||782||782||782|77
1653317180000|2022-05-23 14:46:20|||||||||290
1653317190000|2022-05-23 14:46:30|782.2|781.4|782.4|781.6|782.4|781.8|781.8|781|2689
1653317210000|2022-05-23 14:46:50|782.2|781.4|782.2|781.6|782.2|781.6|781.8|781.2|1759
1653317250000|2022-05-23 14:47:30||781.8||781.8||781.8||781.6|250
1653317260000|2022-05-23 14:47:40|782.4|782|783|782.8|783.4|782.8|782.4|781.8|5781
1653317270000|2022-05-23 14:47:50|782.8|782.6|783|782.6|783|782.6|782.8|782.4|3542
1653317280000|2022-05-23 14:48:00|783.2|782.4|783.8|783.4|783.8|783.4|783.2|782.4|1530
1653317290000|2022-05-23 14:48:10|783.6|783.2|784.4|784|784.6|784|783.6|783|2084
1653317300000|2022-05-23 14:48:20|784.2|783.8|784|783.4|784.2|783.8|783.4|783|2718
1653317310000|2022-05-23 14:48:30|783.8|783.2|783.8|783.2|784|783.4|783.6|783|1
1653317320000|2022-05-23 14:48:40|783.6|783|784|783.4|784|783.6|783.4|783|664
1653317330000|2022-05-23 14:48:50|783.8|783.2|783.6|783.2|783.8|783.2|783.6|783.2|580
1653317340000|2022-05-23 14:49:00|783.4|783|784|783.2|784|783.4|783.4|783|439
1653317350000|2022-05-23 14:49:10|783.8|783|783.8|783|783.8|783|783.8|783|0
1653317380000|2022-05-23 14:49:40|783.6|782.8|783.4|782.8|783.6|783|783.2|782.8|1720
1653317390000|2022-05-23 14:49:50|783.2|783|783.4|782.8|783.4|783.2|783.2|782.8|5376
1653317400000|2022-05-23 14:50:00|783.2|782.4|783|782.4|783.2|782.8|783|782.4|2272
1653317420000|2022-05-23 14:50:20|782.8||782.8||783||782.8||398
1653317430000|2022-05-23 14:50:30|782.6|782.6|786.6|785.8|786.6|786|782.6|782.4|36907
1653317440000|2022-05-23 14:50:40|786.4|785.6|785.8|785.4|786.8|786.2|785.8|785.4|2287
1653317450000|2022-05-23 14:50:50|786|785.6|786.4|785.8|786.4|786|786|785.6|498
1653317460000|2022-05-23 14:51:00|786.2|785.6|784|783.4|786.2|785.8|784|783.4|7019
1653317470000|2022-05-23 14:51:10|783.8|783.2|783.8|783|783.8|783.2|783.8|783|540
1653317500000|2022-05-23 14:51:40|783.6|782.8|782.6|782|783.6|782.8|782.6|781.8|695
1653317510000|2022-05-23 14:51:50|782.8|782.2|782.6|781.8|782.8|782.4|782.2|781.8|1014
1653317520000|2022-05-23 14:52:00||782||782||782||782|0
1653317540000|2022-05-23 14:52:20|||||||||200
1653317570000|2022-05-23 14:52:50|782.4|782.2|781.6|781.2|782.4|782.2|781.6|781.2|3545
1653317580000|2022-05-23 14:53:00|781.8|781.4|781|780.2|781.8|781.4|781|780.2|1275
1653317590000|2022-05-23 14:53:10|781.2|780.4|781.2|780.4|781.4|781|781|780.2|4653
1653317600000|2022-05-23 14:53:20|781|780.2|781|780.4|781|780.4|780.4|780.2|2259
1653317620000|2022-05-23 14:53:40|781.2|780.6|781.2|780.6|781.4|780.8|781.2|780.6|1933
1653317630000|2022-05-23 14:53:50|781.4|780.8|781.2|780.6|781.4|781|781.2|780.6|359
1653317640000|2022-05-23 14:54:00|781.4||781.2||781.4||781.2||0
1653317650000|2022-05-23 14:54:10|781|780.4|785.4|784.6|786.4|785.4|780.6|780.4|51908
1653317660000|2022-05-23 14:54:20|785.2|784.4|784.4|783.6|785.2|784.4|784.2|783.6|1200
1653317670000|2022-05-23 14:54:30|784.2|783.2|784.2|783.4|784.2|783.4|784.2|783.2|0
1653317680000|2022-05-23 14:54:40||783.2||783.4||783.4||783.2|0
1653317690000|2022-05-23 14:54:50||783.6||783.6||783.6||783.6|728
1653317700000|2022-05-23 14:55:00|784|783.4|783.8|783|784|783.6|783.8|782.8|0
1653317730000|2022-05-23 14:55:30|783.6|782.8|783|782.2|783.6|782.8|783|782|449405
1653317780000|2022-05-23 14:56:20|783.2|782.4|783.6|783|783.6|783.2|783.2|782.2|3683
1653317790000|2022-05-23 14:56:30|783.4|782.6|783.2|782.8|783.4|783.2|783.2|782.6|2707
1653317800000|2022-05-23 14:56:40|783.4|782.6|782.8|782|783.4|782.8|782.8|782|450
1653317810000|2022-05-23 14:56:50|782.6|782.2|782.2|781.4|782.6|782.2|782.2|781.2|3570
1653317820000|2022-05-23 14:57:00||781.6||781.6||781.6||781.6|0
1653317830000|2022-05-23 14:57:10|||||||||350
1653317850000|2022-05-23 14:57:30|782||782||782||782||1070
1653317860000|2022-05-23 14:57:40|782.4|781.8|782.2|781.6|782.4|782|782.2|781.6|1648
1653317870000|2022-05-23 14:57:50|782|781.4|782|781.4|782|781.4|782|781.4|730
1653317890000|2022-05-23 14:58:10|782.2|781.6|782|781.4|782.2|781.8|782|781.4|1453
1653317900000|2022-05-23 14:58:20|782.2|781.6|782.4|782|782.4|782|782|781.6|2671
1653317910000|2022-05-23 14:58:30|782.6|781.8|782.6|782|782.6|782.4|782.4|781.8|2150
1653317920000|2022-05-23 14:58:40|782.4|781.8|782|781.4|782.4|782|782|781.4|3527
1653317940000|2022-05-23 14:59:00|781.8||781.8||782||781.6||745
1653317950000|2022-05-23 14:59:10|781.6|781.2|781.4|780.8|781.6|781.2|781.4|780.6|1038
1653317960000|2022-05-23 14:59:20|||||||||500
1653317970000|2022-05-23 14:59:30|781.2|780.6|781.2|780.4|781.2|780.6|781.2|780.4|189
1653317980000|2022-05-23 14:59:40||780.6||780.6||780.6||780.4|0
1653317990000|2022-05-23 14:59:50|780.8|780.8|781.6|781|781.6|781.4|780.8|780.8|6852
1653318000000|2022-05-23 15:00:00|781.4|780.8|780.4|780|781.4|781|780.4|780|4296
1653318010000|2022-05-23 15:00:10||779.8||779.8||779.8||779.8|1137
1653318030000|2022-05-23 15:00:30|780.6|780.2|782.2|781.6|782.4|781.8|780.6|779.8|10220
1653318050000|2022-05-23 15:00:50|782|781.4|781.4|781|782|781.4|781.4|781|1273
1653318060000|2022-05-23 15:01:00|781.6|781.2|782.2|782|782.4|782.2|781.6|781|3345
1653318070000|2022-05-23 15:01:10|782.4|782.2|783|782.4|783.2|782.6|782.4|782|1924
1653318080000|2022-05-23 15:01:20|782.8|782.2|782.6|782|782.8|782.2|782.6|782|200
1653318090000|2022-05-23 15:01:30|782.4|782.2|782.8|782.2|782.8|782.4|782.4|782.2|791
1653318100000|2022-05-23 15:01:40|783|782.4|783.2|782.6|783.2|783|783|782.2|1136
1653318110000|2022-05-23 15:01:50|783|782.2|782.8|782.2|783|782.6|782.8|782.2|1638
1653318140000|2022-05-23 15:02:20|782.6|782|782.4|782|782.6|782.2|782.4|782|2320
1653318150000|2022-05-23 15:02:30|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.4|20
1653318160000|2022-05-23 15:02:40|||||||||310
1653318170000|2022-05-23 15:02:50||781.8||781.6||781.8||781.6|32
1653318190000|2022-05-23 15:03:10||781.8||781.6||781.8||781.6|408
1653318210000|2022-05-23 15:03:30|782|781.4|782|781.4|782|781.4|782|781.4|259
1653318220000|2022-05-23 15:03:40|781.8|781.2|782.4|782|782.4|782.2|781.8|781.2|6798
1653318230000|2022-05-23 15:03:50|782.6|782.2|783.2|782.6|783.4|783|782.6|782.2|5777
1653318240000|2022-05-23 15:04:00||782.8||782.6||782.8||782.6|0
1653318270000|2022-05-23 15:04:30|783.4|782.8|783.8|783.2|783.8|783.4|783.4|782.8|3480
1653318290000|2022-05-23 15:04:50|783.6|783|783.4|782.8|783.6|783|783.2|782.6|2645
1653318310000|2022-05-23 15:05:10|783.6|783|784|783.8|784.6|784.2|783.6|783|8436
1653318320000|2022-05-23 15:05:20|784.2|784|785.2|784.4|785.2|784.4|784.2|784|1662
1653318340000|2022-05-23 15:05:40|785.4|784.6|785.8|785|785.8|785.2|785.4|784.6|846
1653318350000|2022-05-23 15:05:50|785.6|784.8|784.6|784.2|785.6|784.8|784.6|784|689
1653318360000|2022-05-23 15:06:00|785|784.4|785|784.2|785|784.6|784.8|784.2|1272
1653318370000|2022-05-23 15:06:10|785.2|784.4|785.2|784.6|785.2|784.8|785|784.4|1813
1653318380000|2022-05-23 15:06:20|785|784.4|784.6|784|785|784.4|784.4|783.8|1206
1653318390000|2022-05-23 15:06:30|784.8||784.6||784.8||784.6||0
1653318400000|2022-05-23 15:06:40|784.4|783.8|783.8|783.2|784.4|783.8|783.6|783|1897
1653318410000|2022-05-23 15:06:50|783.6|783|783.6|783|783.6|783|783.6|783|223
1653318420000|2022-05-23 15:07:00|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|53
1653318430000|2022-05-23 15:07:10|783.2|783|783.4|783|783.4|783|783.2|783|2670
1653318440000|2022-05-23 15:07:20||782.8||783||783||782.8|0
1653318450000|2022-05-23 15:07:30|783.6|783.2|783.6|783|783.6|783.2|783.6|783|230
1653318460000|2022-05-23 15:07:40||783.2||783||783.2||783|0
1653318470000|2022-05-23 15:07:50|783.4||783.4||783.4||783.4||903
1653318480000|2022-05-23 15:08:00||783.2||783||783.2||783|256
1653318490000|2022-05-23 15:08:10|783.2|782.8|783.2|782.6|783.2|782.8|783.2|782.6|1157
1653318500000|2022-05-23 15:08:20|783|782.2|783|782.2|783|782.2|783|782.2|869
1653318510000|2022-05-23 15:08:30|782.8|782.4|782.8|782.4|782.8|782.4|782.8|782.2|298
1653318540000|2022-05-23 15:09:00|783|782.6|782.8|782.4|783.2|782.8|782.8|782.4|3006
1653318550000|2022-05-23 15:09:10|782.6|782.6|782.6|782.2|782.6|782.6|782.6|782.2|692
1653318560000|2022-05-23 15:09:20|||||||||280
1653318570000|2022-05-23 15:09:30|782.4|782|782.2|781.6|782.4|782|782.2|781.6|1281
1653318580000|2022-05-23 15:09:40|782.4|781.8|783.2|782.8|783.2|782.8|782.4|781.8|6690
1653318590000|2022-05-23 15:09:50|783.6|783|783.2|782.4|783.8|783.4|783|782.4|3095
1653318610000|2022-05-23 15:10:10||782.6||782.6||782.6||782.6|0
1653318620000|2022-05-23 15:10:20||782.8||782.6||782.8||782.6|282
1653318630000|2022-05-23 15:10:30|783|782.4|783|782.4|783|782.4|783|782.4|0
1653318650000|2022-05-23 15:10:50|782.8|782.6|782.8|782.4|782.8|782.6|782.6|782.4|1153
1653318660000|2022-05-23 15:11:00|782.6|782.2|782.2|782|782.6|782.2|782.2|782|1269
1653318680000|2022-05-23 15:11:20|782.4|782.2|783.6|783|783.6|783|782.2|782|8074
1653318690000|2022-05-23 15:11:30|783.4|783.2|783.6|783.2|783.6|783.2|783.4|783.2|2221
1653318700000|2022-05-23 15:11:40|||||||||320
1653318720000|2022-05-23 15:12:00|||||||||1539
1653318730000|2022-05-23 15:12:10|783.4|783.4|784|783.6|784|783.6|783.4|783.4|6163
1653318740000|2022-05-23 15:12:20|783.8||784||784||783.8||2093
1653318750000|2022-05-23 15:12:30|784.2|783.8|784.4|784.2|784.4|784.2|784.2|783.6|2274
1653318760000|2022-05-23 15:12:40|784.6|784.4|784.8|784.4|784.8|784.4|784.4|784.2|3897
1653318770000|2022-05-23 15:12:50|||||||||100
1653318780000|2022-05-23 15:13:00|785.2|784.6|785.2|784.8|785.6|785|785|784.6|4103
1653318790000|2022-05-23 15:13:10|||||||||529
1653318800000|2022-05-23 15:13:20|||||||||319
1653318820000|2022-05-23 15:13:40|785.4|785|785.4|784.8|785.4|785|785.2|784.8|514
1653318830000|2022-05-23 15:13:50||785||785||785||785|217
1653318840000|2022-05-23 15:14:00|||||||||12731
1653318850000|2022-05-23 15:14:10|785.2|784.6|785.8|785.4|785.8|785.4|785.2|784.6|2864
1653318860000|2022-05-23 15:14:20|785.6|785.2|785.8|785.2|785.8|785.4|785.6|785|109
1653318880000|2022-05-23 15:14:40|785.6|784.8|785.2|784.8|785.6|784.8|785.2|784.8|776
1653318890000|2022-05-23 15:14:50|785|784.6|785|784.6|785|784.6|785|784.6|3
1653318900000|2022-05-23 15:15:00|785.2|784.8|785.4|784.8|785.4|785|785.2|784.8|3673
1653318910000|2022-05-23 15:15:10|||||||||1275
1653318930000|2022-05-23 15:15:30||785||785||785||785|135
1653318960000|2022-05-23 15:16:00|785.8|785.2|785.6|785.2|785.8|785.4|785.4|785|4999
1653318970000|2022-05-23 15:16:10|786|785.4|786|785.6|786|785.8|785.8|785.4|1607
1653318980000|2022-05-23 15:16:20|785.8|785.2|786|785.2|786|785.6|785.8|785.2|2183
1653318990000|2022-05-23 15:16:30|785.8||785.8||785.8||785.8||0
1653319010000|2022-05-23 15:16:50|||||||||267
1653319020000|2022-05-23 15:17:00|785.6|785|785.4|784.8|785.6|785|785.2|784.8|2319
1653319030000|2022-05-23 15:17:10||785||785||785||785|200
1653319040000|2022-05-23 15:17:20|785.2|784.8|785.4|784.8|785.4|784.8|785.2|784.8|282
1653319060000|2022-05-23 15:17:40|785.6|785|785.6|785.4|785.8|785.4|785.6|785|1185
1653319070000|2022-05-23 15:17:50||785.2||785.2||785.2||785|1662
1653319090000|2022-05-23 15:18:10|||||||||1069
1653319100000|2022-05-23 15:18:20|785.8|785.4|785.6|785.2|785.8|785.4|785.6|785.2|1105
1653319120000|2022-05-23 15:18:40|785.4|784.8|785.2|785|785.4|785|785|784.8|3997
1653319130000|2022-05-23 15:18:50|||||||||3
1653319140000|2022-05-23 15:19:00|785|784.8|785.2|784.6|785.2|784.8|785|784.6|1280
1653319150000|2022-05-23 15:19:10|785.4|784.8|785.2|785|785.4|785|785.2|784.8|1800
1653319160000|2022-05-23 15:19:20|785|784.8|785|784.6|785.2|784.8|784.8|784.6|1795
1653319170000|2022-05-23 15:19:30|785.2|784.8|785.4|784.8|785.4|785|785|784.8|2889
1653319180000|2022-05-23 15:19:40|785.2|785|785.4|785|785.4|785.2|785.2|785|2024
1653319190000|2022-05-23 15:19:50|785.2|784.8|785.4|784.8|785.4|784.8|785.2|784.8|2
1653319200000|2022-05-23 15:20:00|785.2|784.6|785.4|784.8|785.4|784.8|784.8|784.6|2906
1653319220000|2022-05-23 15:20:20|785.2|785|785|784.8|785.4|785|785|784.6|2121
1653319250000|2022-05-23 15:20:50|||||||||211
1653319260000|2022-05-23 15:21:00|785.2|785|785.2|784.8|785.8|785.4|785|784.8|9426
1653319270000|2022-05-23 15:21:10|||||||||638
1653319280000|2022-05-23 15:21:20||785||784.8||785||784.8|414
1653319300000|2022-05-23 15:21:40||785||784.8||785||784.8|319
1653319310000|2022-05-23 15:21:50|||||||||1074
1653319320000|2022-05-23 15:22:00|785|785|785.2|784.8|785.4|785|785|784.8|4717
1653319330000|2022-05-23 15:22:10|||||||||3186
1653319340000|2022-05-23 15:22:20|||||||||100
1653319350000|2022-05-23 15:22:30|||||||||101
1653319360000|2022-05-23 15:22:40|785.4|785|785.2|784.8|785.4|785|785.2|784.8|1569
1653319370000|2022-05-23 15:22:50|||||||||597
1653319380000|2022-05-23 15:23:00|||||||||2230
1653319390000|2022-05-23 15:23:10|785|785|785.8|785.4|785.8|785.4|785|785|4929
1653319410000|2022-05-23 15:23:30|785.6|785.6|785.8|785.4|785.8|785.6|785.6|785.4|24
1653319420000|2022-05-23 15:23:40|785.6|785.2|785|784.6|785.6|785.2|785|784.6|2654
1653319430000|2022-05-23 15:23:50|785.2|784.8|785.4|784.8|785.4|784.8|785.2|784.8|1872
1653319440000|2022-05-23 15:24:00|785|785|785.4|784.8|785.4|785|785|784.8|1829
1653319450000|2022-05-23 15:24:10|785.6|785|785.4|785|785.6|785.2|785.4|785|1910
1653319460000|2022-05-23 15:24:20|785.2|784.8|785.4|785|785.4|785|785.2|784.8|1792
1653319470000|2022-05-23 15:24:30|785.2|784.8|785.4|785|785.4|785|785|784.6|4455
1653319480000|2022-05-23 15:24:40|||||||||4342
1653319500000|2022-05-23 15:25:00|785.2|784.8|784.6|783.8|785.4|784.8|784.6|783.8|9615
1653319510000|2022-05-23 15:25:10|784.4|783.6|784.4|784|784.4|784.2|783.8|783.6|4494
1653319520000|2022-05-23 15:25:20|784.6|784.2|785|784.4|785.2|784.8|784.6|784|12312
1653319530000|2022-05-23 15:25:30||784.6||784.4||784.6||784.4|374
1653319540000|2022-05-23 15:25:40|||||||||319
1653319550000|2022-05-23 15:25:50|785.2|784.6|785.6|785.2|785.6|785.2|785.2|784.6|1769
1653319560000|2022-05-23 15:26:00|||||||||512
1653319570000|2022-05-23 15:26:10|785.4|785|785|784.6|785.6|785|785|784.4|3597
1653319580000|2022-05-23 15:26:20|785.2|784.8|785.4|784.8|785.4|784.8|785|784.8|1236
1653319590000|2022-05-23 15:26:30|||||||||1208
1653319600000|2022-05-23 15:26:40|785.6|785|785.6|785|785.6|785|785.4|785|1164
1653319610000|2022-05-23 15:26:50||785.2||785.2||785.2||785.2|0
1653319620000|2022-05-23 15:27:00|785.8|785.4|785.6|785|786.4|785.8|785.6|785|4105
1653319630000|2022-05-23 15:27:10|785.4|784.8|785|784.4|785.4|784.8|785|784.4|11997
1653319640000|2022-05-23 15:27:20|784.8|784.2|784|783.4|784.8|784.2|784|783.2|13301
1653319650000|2022-05-23 15:27:30|783.8|783.2|783.4|783.2|783.8|783.2|783.4|782.8|1811
1653319660000|2022-05-23 15:27:40|783.6|782.8|783.6|783|783.6|783|783.6|782.8|984
1653319680000|2022-05-23 15:28:00|783.8|783.2|784|783.6|784|783.6|783.8|783.2|2986
1653319690000|2022-05-23 15:28:10||783.4||783.6||783.6||783.4|827
1653319700000|2022-05-23 15:28:20|||||||||8
1653319710000|2022-05-23 15:28:30|||||||||353
1653319720000|2022-05-23 15:28:40||783.4||783.4||783.4||783.4|62
1653319740000|2022-05-23 15:29:00|783.8|783.2|783.6|783|783.8|783.2|783.4|782.8|3428
1653319750000|2022-05-23 15:29:10|783.4|782.6|783.2|782.6|783.4|782.6|783.2|782.6|1716
1653319760000|2022-05-23 15:29:20|783.6|782.8|783.4|782.8|783.6|783.2|783.4|782.8|5752
1653319770000|2022-05-23 15:29:30|783.6|783|783.6|783|783.6|783.2|783.6|783|2667
1653319780000|2022-05-23 15:29:40|783.8|783.2|784|783.4|784.2|783.6|783.6|783.2|2801
1653319790000|2022-05-23 15:29:50|784.2|784|784.8|784|785|784.8|784.2|783.4|10379
1653375600000|2022-05-24 07:00:00|794.6|775|788.8|775.2|794.6|791.4|788.8|775|10077
1653375610000|2022-05-24 07:00:10|788.6|775.4|783.2|779.4|788.6|781.4|781.4|775|489
1653375620000|2022-05-24 07:00:20|783.4|781.6|786.2|781.8|787.6|782|782.4|781.6|225
1653375630000|2022-05-24 07:00:30|785.8|782.4|784.6|778.8|786.2|782.4|781.8|777|917
1653375640000|2022-05-24 07:00:40|784.4|779|782.8|779|784.6|779|781.8|779|0
1653375650000|2022-05-24 07:00:50|782.6||781.6||782.8||781.6||0
1653375670000|2022-05-24 07:01:10|780.8|777.2|780.8|777.4|781.8|777.4|780|775.6|1115
1653375690000|2022-05-24 07:01:30|780.6|776.8|779.8|777.6|780.6|777.6|779.8|776.6|372
1653375700000|2022-05-24 07:01:40|779.6|776.2|779.6|776|779.6|776.2|779.6|776|128
1653375710000|2022-05-24 07:01:50|779.4|775.8|778.4|775.6|779.4|775.8|778.4|775.4|0
1653375720000|2022-05-24 07:02:00|778.2|773.8|775.4|772|778.2|774|775.4|771.2|413
1653375730000|2022-05-24 07:02:10||771||772.4||772.4||771|1
1653375740000|2022-05-24 07:02:20|||||||||126
1653375750000|2022-05-24 07:02:30|775.2|771|774.4|771.4|775.2|772|774.4|771|0
1653375770000|2022-05-24 07:02:50|||||||||8
1653375780000|2022-05-24 07:03:00|774.2|770.4|771.8|769|774.2|770.4|770.8|767.2|583
1653375790000|2022-05-24 07:03:10|771.6|768.6|771|768.2|771.8|768.6|771|768|325
1653375810000|2022-05-24 07:03:30|||||||||1290
1653375830000|2022-05-24 07:03:50|770.8|767.4|770.4|768|770.8|769|769|765.8|2094
1653375840000|2022-05-24 07:04:00|770.2|767.4|768.2|765.8|770.2|767.4|768.2|765.4|541
1653375860000|2022-05-24 07:04:20|768|765.6|768|765.8|768|766.2|768|765.6|0
1653375870000|2022-05-24 07:04:30|767.8|766|767.6|765.8|767.8|766|767.6|765.8|62
1653375890000|2022-05-24 07:04:50||766||766||766||766|0
1653375900000|2022-05-24 07:05:00||765.6||766||766||765.6|0
1653375910000|2022-05-24 07:05:10|767.4|766.2|768.6|766.6|768.6|767.2|767.4|766|2950
1653375920000|2022-05-24 07:05:20|768.4|766.4|768.4|766.2|768.6|766.8|768.4|766|0
1653375930000|2022-05-24 07:05:30||766.4||766.4||766.6||766.4|0
1653375940000|2022-05-24 07:05:40|768.6|766.6|770|768.4|770.8|768.6|768.6|766.6|1390
1653375950000|2022-05-24 07:05:50||768.6||768.4||768.6||768.4|0
1653375960000|2022-05-24 07:06:00||768.6||768.6||768.6||768.6|0
1653375980000|2022-05-24 07:06:20||768.8||768.8||768.8||768.6|0
1653376030000|2022-05-24 07:07:10|770.6|769.2|770.8|769.2|771.2|769.4|770.6|768.8|551
1653376040000|2022-05-24 07:07:20|771|769.4|771|769.2|771|769.4|770.8|769.2|0
1653376050000|2022-05-24 07:07:30|770.8|769|769.4|768.4|770.8|769|769.4|768.4|4163
1653376070000|2022-05-24 07:07:50|769.6|768.6|770.4|768.8|770.6|768.8|769.6|768.6|854
1653376080000|2022-05-24 07:08:00|770.2||770||770.2||770||0
1653376090000|2022-05-24 07:08:10|||||||||594
1653376100000|2022-05-24 07:08:20|770.2|769|771.6|770|772|770.2|770.2|769|3469
1653376120000|2022-05-24 07:08:40|771.4|769.8|771|769.6|771.6|769.8|771|769.4|0
1653376130000|2022-05-24 07:08:50|770.8||770.8||770.8||770.8||0
1653376140000|2022-05-24 07:09:00|771|769.8|772.6|770.8|773.4|771.8|771|769.8|2969
1653376150000|2022-05-24 07:09:10|772.4|770.6|771.2|769.8|772.4|770.6|770.4|768.4|971
1653376160000|2022-05-24 07:09:20|771|769.4|770.8|769.4|771|769.4|770.6|769|0
1653376180000|2022-05-24 07:09:40|770.6|769.2|770.8|769.2|770.8|769.4|770.6|769.2|0
1653376190000|2022-05-24 07:09:50|771|769.4|773.4|772.2|773.4|772.6|771|769.4|8640
1653376200000|2022-05-24 07:10:00|773.2|772|772.8|772|773.2|772|772.8|772|2737
1653376210000|2022-05-24 07:10:10|772.6||773||773||772.2||3077
1653376240000|2022-05-24 07:10:40|772.8|772.2|772.8|772|772.8|772.2|772.6|772|778
1653376260000|2022-05-24 07:11:00|773|772.2|774|772.8|774|773.2|773|772|2899
1653376270000|2022-05-24 07:11:10|774.2|773|774.4|773.4|774.4|773.4|774.2|772.8|1020
1653376290000|2022-05-24 07:11:30|774.6|773.6|775.2|773.6|775.2|774|774.6|773.6|883
1653376300000|2022-05-24 07:11:40|775|773.8|775|773.8|775|773.8|774.8|773.4|0
1653376310000|2022-05-24 07:11:50||774||774||774||774|0
1653376320000|2022-05-24 07:12:00|775.2|774.2|775.2|774.6|775.2|774.6|775.2|773.8|412
1653376330000|2022-05-24 07:12:10|775.4|774.8|776|775|776|775|775.4|774.8|666
1653376340000|2022-05-24 07:12:20||775.2||775||775.2||775|438
1653376350000|2022-05-24 07:12:30|775.8|774.6|774.6|773.4|775.8|774.6|774.4|773.2|2367
1653376370000|2022-05-24 07:12:50|775|773.6|775|774|775|774.2|775|773.6|1279
1653376380000|2022-05-24 07:13:00||773.6||774||774.2||773.6|0
1653376390000|2022-05-24 07:13:10|775.6|774.2|776.2|774.8|776.2|774.8|775.4|774|1183
1653376400000|2022-05-24 07:13:20|776|775|776.2|775|776.2|775.2|776|775|0
1653376410000|2022-05-24 07:13:30|776.4|775.2|777.2|775.8|777.2|775.8|776.4|775|984
1653376420000|2022-05-24 07:13:40|777|775.6|776.8|775.6|777.2|775.6|776.8|775.6|0
1653376430000|2022-05-24 07:13:50|777|775.8|777|775.6|777|775.8|777|775.6|0
1653376440000|2022-05-24 07:14:00||775.8||775.8||775.8||775.6|0
1653376450000|2022-05-24 07:14:10|776.8|775.2|776.2|775.4|776.8|775.4|776.2|775|1386
1653376460000|2022-05-24 07:14:20|776|775|776.4|775.2|776.4|775.2|775.8|775|755
1653376480000|2022-05-24 07:14:40||775.4||775.4||775.4||775.4|0
1653376490000|2022-05-24 07:14:50||775.2||775.4||775.4||775.2|0
1653376510000|2022-05-24 07:15:10|776.2|775.2|776|774.8|776.2|775.4|775.4|774|1391
1653376520000|2022-05-24 07:15:20|776.2|775|776.4|775.6|776.4|775.6|776.2|775|909
1653376530000|2022-05-24 07:15:30|776.2|775.4|776.2|775|776.2|775.4|776.2|775|0
1653376540000|2022-05-24 07:15:40|776||776||776||776||0
1653376560000|2022-05-24 07:16:00|775.8|774.6|774.6|773.4|775.8|774.6|774.6|773.4|931
1653376570000|2022-05-24 07:16:10||773.2||773.2||773.2||773.2|0
1653376600000|2022-05-24 07:16:40||773.4||773.8||773.8||773.4|0
1653376620000|2022-05-24 07:17:00|774.4|773.4|774.6|773.6|774.6|773.6|774|773.4|1019
1653376630000|2022-05-24 07:17:10||773.8||773.6||773.8||773.6|0
1653376640000|2022-05-24 07:17:20|774.4|773.4|774.6|774|774.6|774|774.2|773.4|537
1653376650000|2022-05-24 07:17:30|775.2|774.2|774|773.4|775.2|774.4|774|773.4|5333
1653376660000|2022-05-24 07:17:40|774.2|773.6|777.2|776.2|778|777|774.2|773.6|14914
1653376670000|2022-05-24 07:17:50|777|775.8|776.8|775.8|777|775.8|776.8|775.6|150
1653376680000|2022-05-24 07:18:00|777|776|777.8|777.2|777.8|777.2|777|776|3423
1653376690000|2022-05-24 07:18:10|777.6|777.4|776.8|775.6|777.6|777.4|776.4|775.4|2450
1653376700000|2022-05-24 07:18:20|776.4|775.4|775.8|774.8|776.4|775.4|774.8|773.6|1614
1653376710000|2022-05-24 07:18:30|775.6|774.4|775.8|774.6|775.8|774.6|775.6|774.4|0
1653376720000|2022-05-24 07:18:40|775.6|774.4|775.6|774.2|775.6|774.4|775.6|774.2|24
1653376730000|2022-05-24 07:18:50|775.4|774|775.8|774.6|775.8|774.6|775.2|774|738
1653376750000|2022-05-24 07:19:10|776.2|774.8|776|774.8|776.2|775|775.8|774.6|894
1653376760000|2022-05-24 07:19:20|775.8|774.6|776.6|775.6|776.8|775.8|775.8|774.6|1606
1653376780000|2022-05-24 07:19:40|||||||||547
1653376790000|2022-05-24 07:19:50|776.4|775.8|777.8|777.2|777.8|777.2|776.4|775.8|2636
1653376800000|2022-05-24 07:20:00|777.6|777|777.2|775.8|778.6|777.4|777|775.8|7638
1653376810000|2022-05-24 07:20:10|777|776|777|776.2|777|776.2|777|776|322
1653376820000|2022-05-24 07:20:20|776.8|776|776.2|775.4|776.8|776|776|774.6|1978
1653376840000|2022-05-24 07:20:40|776|775|774.8|773.8|776|775|774.8|773.6|1106
1653376850000|2022-05-24 07:20:50|775.2|773.6|776|775|776|775|775.2|773.6|379
1653376860000|2022-05-24 07:21:00|775.8|774.8|774.6|773.6|775.8|774.8|774.4|773.6|1042
1653376870000|2022-05-24 07:21:10||773.8||773.8||773.8||773.8|0
1653376880000|2022-05-24 07:21:20||773.6||773.6||773.6||773.6|0
1653376900000|2022-05-24 07:21:40|774.4||774.4||774.4||774.4||1181
1653376910000|2022-05-24 07:21:50|774.6|773.8|775.4|774|775.6|774.4|774.4|773.8|2218
1653376920000|2022-05-24 07:22:00|775.2|774.2|775|773.8|775.4|774.4|774.8|773.8|1180
1653376930000|2022-05-24 07:22:10|775.2|774|775.6|774.6|775.8|774.6|775.2|774|431
1653376940000|2022-05-24 07:22:20|775.8|774.8|775.8|774.8|776.2|775|775.8|774.8|0
1653376960000|2022-05-24 07:22:40||775||775.2||775.2||775|0
1653376980000|2022-05-24 07:23:00|776|775|776.8|775.6|776.8|775.6|776|775|670
1653376990000|2022-05-24 07:23:10|776.6|775.4|776.4|775.4|776.6|775.4|776.4|775.4|0
1653377010000|2022-05-24 07:23:30|776.8|775.6|777|776.2|777|776.4|776.6|775.6|499
1653377070000|2022-05-24 07:24:30|776.8|775.6|774.8|774|776.8|775.8|774.4|773.6|12779
1653377090000|2022-05-24 07:24:50|774.6|773.6|774.4|773.4|774.6|773.6|774.4|773.4|775
1653377100000|2022-05-24 07:25:00|||||||||324
1653377110000|2022-05-24 07:25:10|774.2||774.2||774.2||774.2||0
1653377120000|2022-05-24 07:25:20|774|772.8|773.2|772.2|774.2|772.8|773.2|772.2|2762
1653377130000|2022-05-24 07:25:30||772.4||772.2||772.4||772.2|0
1653377140000|2022-05-24 07:25:40|773|771.8|772|770.8|773.2|771.8|772|770.8|820
1653377150000|2022-05-24 07:25:50|772.4|771|772.2|771.2|772.4|771.6|772.2|771|577
1653377160000|2022-05-24 07:26:00|772.4|771.4|772.4|771.6|772.4|771.6|772.4|771.4|0
1653377180000|2022-05-24 07:26:20|772.8|771.8|773.6|772.6|773.6|772.8|772.8|771.8|3782
1653377190000|2022-05-24 07:26:30|773.4|772.4|773.4|772.4|773.4|772.6|773.4|772.4|0
1653377200000|2022-05-24 07:26:40|773.6|772.6|774.4|773.6|774.6|774|773.6|772.4|10488
1653377210000|2022-05-24 07:26:50|774.6|773.4|776|775|776|775.2|774.6|773.4|1684
1653377230000|2022-05-24 07:27:10|775.8|774.8|774.4|773.6|775.8|775|774|773.6|16465
1653377240000|2022-05-24 07:27:20|774.6|773.8|774.6|773.6|774.6|773.8|774.4|773.6|378
1653377250000|2022-05-24 07:27:30||773.8||773.8||773.8||773.8|240
1653377260000|2022-05-24 07:27:40|775|774.2|775.2|774.6|776|775.2|775|774.2|1491
1653377280000|2022-05-24 07:28:00|775.6|774.8|776|775|776|775|775.6|774.8|153
1653377320000|2022-05-24 07:28:40||775.2||775||775.4||775|0
1653377330000|2022-05-24 07:28:50|||||||||126
1653377340000|2022-05-24 07:29:00|775.8|775.2|775.8|775|776.6|775.6|775.8|775|1855
1653377390000|2022-05-24 07:29:50|776.2|775.2|776.6|775.4|776.6|775.6|775.4|775.2|956
1653377400000|2022-05-24 07:30:00|776.4|775.6|776.4|775.6|776.4|775.8|776.4|775.6|0
1653377420000|2022-05-24 07:30:20|776.8|775.8|777|776.4|777|776.4|776.8|775.8|1671
1653377430000|2022-05-24 07:30:30|776.8|776.2|778.6|777.4|778.6|777.4|776.8|776|957
1653377440000|2022-05-24 07:30:40|778.4|777.2|778.2|777.6|778.6|777.8|777.8|777.2|4418
1653377450000|2022-05-24 07:30:50|778.4|778|778.4|778|778.4|778|778.4|778|0
1653377460000|2022-05-24 07:31:00|778.6|778.2|778|777.4|779.2|778.2|777.8|777.4|2839
1653377470000|2022-05-24 07:31:10|777.8|777.2|777.2|776.4|777.8|777.2|777|776.4|4659
1653377480000|2022-05-24 07:31:20|777.4|776.8|777.8|777|777.8|777.4|777.2|776.8|212
1653377490000|2022-05-24 07:31:30||776.8||777||777.2||776.8|844
1653377500000|2022-05-24 07:31:40||776.8||776.8||776.8||776.8|0
1653377520000|2022-05-24 07:32:00|777.6||777.6||777.6||777.6||0
1653377530000|2022-05-24 07:32:10|777.4|776.4|777|776.2|777.4|776.4|776.8|775.6|987
1653377540000|2022-05-24 07:32:20|776.8|776|776.2|775.2|776.8|776|776.2|775.2|496
1653377550000|2022-05-24 07:32:30|776|775.4|776|775.2|776|775.4|776|775.2|0
1653377560000|2022-05-24 07:32:40|776.2|775|775.6|774.8|776.2|775|775.4|774.8|4376
1653377570000|2022-05-24 07:32:50|775.8|775|776|775|776.2|775.6|775.8|775|3166
1653377580000|2022-05-24 07:33:00|775.8|774.8|775.8|774.8|775.8|774.8|775.4|774.8|256
1653377590000|2022-05-24 07:33:10|775.2|774.6|775.4|774.4|775.4|774.6|774.8|774.4|2394
1653377600000|2022-05-24 07:33:20|775.6|774.6|775.6|774.6|776|774.6|775.6|774.6|88
1653377630000|2022-05-24 07:33:50|775.8|775.2|777.2|776|777.2|776|775.8|775.2|665
1653377640000|2022-05-24 07:34:00|776.8|775.8|776|775.4|776.8|775.8|776|775.4|579
1653377670000|2022-05-24 07:34:30|776.2|775.6|776.2|775.4|776.2|775.6|776.2|775.4|333
1653377700000|2022-05-24 07:35:00|776|775.6|774.6|773.6|777.6|777|774.4|773|19918
1653377710000|2022-05-24 07:35:10|774.8|773.8|775.2|774.4|775.2|774.4|774.8|773.6|296
1653377720000|2022-05-24 07:35:20|775|774.2|775|774.2|775.2|774.2|775|774.2|0
1653377730000|2022-05-24 07:35:30|775.2|774.4|776|775.2|776|775.2|775.2|774.4|303
1653377740000|2022-05-24 07:35:40|775.8|775|776.8|775.8|777.6|776.8|775.6|775|6386
1653377750000|2022-05-24 07:35:50|776.6|775.6|776|775.6|776.6|775.6|776|775.4|1126
1653377760000|2022-05-24 07:36:00|776.2|775.4|776.2|775.6|776.6|775.6|776|775.4|1299
1653377770000|2022-05-24 07:36:10|776.4|775.8|776.4|775.8|776.6|775.8|776.4|775.8|1131
1653377780000|2022-05-24 07:36:20|776.2|775.6|776.4|776|776.4|776|776|775.6|206
1653377790000|2022-05-24 07:36:30|776.8||776.6||776.8||776.6||1
1653377800000|2022-05-24 07:36:40|776.8|776.2|776.4|776|777|776.6|776.4|775.6|4196
1653377810000|2022-05-24 07:36:50|776.6|776.2|776.6|776|776.6|776.2|776.6|776|138
1653377820000|2022-05-24 07:37:00|776.4|775.8|774.4|773.6|776.4|776|773.8|773.4|5863
1653377830000|2022-05-24 07:37:10|774.6|773.8|774.8|774|774.8|774|774.6|773.8|0
1653377840000|2022-05-24 07:37:20|774.6|773.6|774.4|773.6|774.6|773.8|774.4|773.4|587
1653377850000|2022-05-24 07:37:30|774.2|773.4|775|774.2|775|774.4|773.8|773.4|5648
1653377860000|2022-05-24 07:37:40|||||||||564
1653377880000|2022-05-24 07:38:00|774.8|774|775|774.2|775.2|774.6|774.6|774|4720
1653377890000|2022-05-24 07:38:10||774.4||774.2||774.4||774.2|0
1653377900000|2022-05-24 07:38:20||774.4||774.4||774.4||774.4|0
1653377910000|2022-05-24 07:38:30|775.2||775||775.2||775||0
1653377930000|2022-05-24 07:38:50|775.2||775.2||775.2||775.2||0
1653377940000|2022-05-24 07:39:00|||||||||320
1653377950000|2022-05-24 07:39:10|775||775||775||775||0
1653377960000|2022-05-24 07:39:20|775.2|774.6|775.6|774.6|775.6|775|775.2|774.6|2956
1653377970000|2022-05-24 07:39:30|775.4|774.4|775.2|774.6|775.4|774.6|774.8|774.4|5346
1653377980000|2022-05-24 07:39:40|775|774.4|774|773.2|775|774.6|774|773|4244
1653377990000|2022-05-24 07:39:50|773.8|773.4|774.2|773.4|774.4|773.4|773.8|773.4|0
1653378000000|2022-05-24 07:40:00||773.2||773.4||773.4||773.2|345
1653378030000|2022-05-24 07:40:30|||||||||169
1653378050000|2022-05-24 07:40:50|774|773.6|774.4|773.4|774.4|773.6|774|773.4|3926
1653378060000|2022-05-24 07:41:00|||||||||324
1653378070000|2022-05-24 07:41:10|774.6|773.6|774.8|774.2|774.8|774.4|774.6|773.6|7356
1653378080000|2022-05-24 07:41:20|775.4|774.4|774.4|773.8|775.4|774.6|774.4|773.8|13719
1653378090000|2022-05-24 07:41:30|774.6|774|775.4|774.4|775.4|774.6|774.6|774|2853
1653378100000|2022-05-24 07:41:40||774.6||774.8||774.8||774.6|0
1653378110000|2022-05-24 07:41:50|775|775|775.4|774.8|775.4|775|775|774.8|100
1653378120000|2022-05-24 07:42:00|776|775|776.6|775.6|776.6|775.6|776|775|30
1653378130000|2022-05-24 07:42:10|776.8|775.8|776.6|775.8|776.8|775.8|776.6|775.8|0
1653378140000|2022-05-24 07:42:20|776.4|775.6|775|774.2|776.4|775.8|774.6|774.2|7269
1653378150000|2022-05-24 07:42:30|775.2|774.4|775.6|774.8|775.6|775|775.2|774.4|1953
1653378160000|2022-05-24 07:42:40|775.4|774.6|774.6|774|775.4|774.6|774.2|774|9073
1653378170000|2022-05-24 07:42:50|775|773.8|775|774.8|775.2|774.8|775|773.8|425
1653378180000|2022-05-24 07:43:00|775.4|775.2|774.6|774.2|775.8|775.6|774.6|774.2|8674
1653378190000|2022-05-24 07:43:10|774.4|774|774.2|773.6|774.4|774|774.2|773.6|599
1653378200000|2022-05-24 07:43:20|774|773.4|773.4|772.6|774|773.4|773.4|772.6|2579
1653378210000|2022-05-24 07:43:30|773.2|772.4|773.2|772.4|773.2|772.4|773.2|772.4|0
1653378230000|2022-05-24 07:43:50|773.4|773|774.6|774.2|774.6|774.2|773.4|773|9479
1653378240000|2022-05-24 07:44:00|774.4|774|774.2|773.6|774.6|774|774|773.6|2252
1653378300000|2022-05-24 07:45:00|774|773.4|774.2|773.2|774.2|773.6|772.6|772|29204
1653378310000|2022-05-24 07:45:10|774.4|773.4|773.6|773.2|775.2|774.4|773.4|773.2|9790
1653378320000|2022-05-24 07:45:20|773.4|773.4|774.2|773.4|774.2|773.6|773.4|773.4|2507
1653378330000|2022-05-24 07:45:30|774|773.2|771.8|771|774.2|773.2|771|769.8|20455
1653378340000|2022-05-24 07:45:40|772.4|771.2|771.8|771|772.4|771.4|771.8|771|455
1653378400000|2022-05-24 07:46:40|771.6|770.8|769.6|768.8|771.6|771|769.4|768.2|11556
1653378420000|2022-05-24 07:47:00|769.4|768.4|768|767.2|769.4|768.4|768|767.2|6109
1653378460000|2022-05-24 07:47:40|767.8||768||768||767.8||0
1653378470000|2022-05-24 07:47:50|768.2|767.4|769.2|768|769.2|768.2|768.2|767.4|1473
1653378480000|2022-05-24 07:48:00||768.2||768.2||768.2||768.2|0
1653378490000|2022-05-24 07:48:10||768.4||768.2||768.6||768|235
1653378500000|2022-05-24 07:48:20|||||||||125
1653378520000|2022-05-24 07:48:40|769||769||769.2||769||0
1653378530000|2022-05-24 07:48:50|768.8|768|768.6|767.6|768.8|768|767.8|767.6|6022
1653378540000|2022-05-24 07:49:00|768.8|767.8|770.6|769.6|770.8|769.6|768.8|767.8|1155
1653378550000|2022-05-24 07:49:10|770.4|769.4|770|769|770.4|769.4|769.6|769|3351
1653378560000|2022-05-24 07:49:20|770.2||769.8||770.2||769.8||0
1653378570000|2022-05-24 07:49:30|770||769.8||770||769.8||0
1653378580000|2022-05-24 07:49:40|770.2|769.2|770.2|769.2|770.2|769.6|770.2|769.2|417
1653378590000|2022-05-24 07:49:50|769.8|769.4|769.8|769.4|769.8|769.4|769.8|769.4|0
1653378600000|2022-05-24 07:50:00|769.6|768.8|768.6|767.6|770.2|769|768.6|767.6|4635
1653378610000|2022-05-24 07:50:10|768.4|767|767.8|767|768.4|767.2|767.8|766.8|485
1653378630000|2022-05-24 07:50:30|768|767.2|768|767|768.2|767.6|768|767|851
1653378640000|2022-05-24 07:50:40|767.8||767.8||767.8||767.8||324
1653378650000|2022-05-24 07:50:50|767.4|766.8|767.4|766.8|767.4|766.8|767.2|766.8|722
1653378660000|2022-05-24 07:51:00|767.2|766.4|766.6|765.4|767.2|766.4|766.6|765.4|1950
1653378670000|2022-05-24 07:51:10|766.4|765.6|766.4|765.6|766.6|765.8|766.2|765.6|250
1653378680000|2022-05-24 07:51:20|766.6|765.8|767|766.2|767.2|766.4|766.6|765.8|925
1653378690000|2022-05-24 07:51:30|767.4|766.4|768|767|768|767|767.4|766.4|1095
1653378720000|2022-05-24 07:52:00|767.8|766.6|767.6|766.6|767.8|766.6|767.4|766.6|74
1653378730000|2022-05-24 07:52:10|767.4||767.6||767.6||767.4||504
1653378740000|2022-05-24 07:52:20|767.4|766.2|767.2|766.2|767.4|766.2|766.8|766.2|1868
1653378750000|2022-05-24 07:52:30|767||766.8||767||766.8||0
1653378760000|2022-05-24 07:52:40|766.6|766.4|767.6|766.6|767.6|766.6|766.6|766.4|912
1653378770000|2022-05-24 07:52:50|767.8|766.4|767.6|766.4|768|766.6|767.6|766.4|0
1653378780000|2022-05-24 07:53:00|767.8|766.6|768|767|768|767|767.8|766.6|0
1653378800000|2022-05-24 07:53:20|767.8|766.6|767.6|766.6|767.8|766.6|767.4|766.6|890
1653378810000|2022-05-24 07:53:30|767.4||767.4||767.4||767.2||326
1653378820000|2022-05-24 07:53:40|767.2|766.4|767.2|766.4|767.4|766.4|767.2|766.2|1308
1653378830000|2022-05-24 07:53:50|767.4|766.6|767.4|766.8|767.4|766.8|767.4|766.6|184
1653378840000|2022-05-24 07:54:00|767.6|767|768.4|767.4|768.6|768|767.6|767|704
1653378850000|2022-05-24 07:54:10|768.6|767.6|768.6|767.6|768.6|767.6|768.6|767.6|250
1653378870000|2022-05-24 07:54:30|768.4|767.4|768.6|767.6|768.6|767.6|768.4|767.4|0
1653378890000|2022-05-24 07:54:50|768.8|767.8|769.6|768.4|769.6|768.6|768.8|767.6|357
1653378900000|2022-05-24 07:55:00|769.4|768.2|769.4|768.4|769.6|768.4|769.4|768.2|0
1653378920000|2022-05-24 07:55:20|769.6|768.8|769.2|768.2|770.2|769.2|769.2|768.2|1243
1653378930000|2022-05-24 07:55:30|769.4|768.4|769.4|768.4|769.6|768.4|769.4|768.4|0
1653378940000|2022-05-24 07:55:40|769.6|768.6|769.6|768.6|770|768.8|769.6|768.6|0
1653378950000|2022-05-24 07:55:50|769.8|768.8|769.8|768.8|770|768.8|769.8|768.8|0
1653378960000|2022-05-24 07:56:00|770|768.6|769.6|768.6|770|768.8|769.6|768.4|250
1653378970000|2022-05-24 07:56:10||768.4||768.6||768.6||768.4|0
1653378980000|2022-05-24 07:56:20|769.8|768.8|769.6|768.4|770.2|769.4|769.2|768.4|2180
1653378990000|2022-05-24 07:56:30|769.4|768.6|769.6|768.6|769.8|768.8|769.4|768.4|0
1653379000000|2022-05-24 07:56:40||768.4||768.6||768.6||768.4|0
1653379010000|2022-05-24 07:56:50||768.4||768.6||768.6||768.4|0
1653379020000|2022-05-24 07:57:00|769.4|768.4|768.2|767.4|769.4|768.4|768|767.2|2783
1653379040000|2022-05-24 07:57:20|768.4|767.6|768.8|768.2|768.8|768.4|768.4|767.6|586
1653379050000|2022-05-24 07:57:30|768.6|768|768.4|767.8|768.6|768.2|768.4|767.8|183
1653379060000|2022-05-24 07:57:40|768.6|768|768.6|767.8|768.6|768|768.6|767.8|0
1653379070000|2022-05-24 07:57:50|768.4|768|768.6|768|768.6|768|768.4|768|0
1653379080000|2022-05-24 07:58:00|768.8|768.2|768.8|768|768.8|768.2|768.8|768|436
1653379090000|2022-05-24 07:58:10|768.6||768.6||768.6||768.6||0
1653379100000|2022-05-24 07:58:20|768.8|768.2|770|769|770|769|768.6|768.2|1886
1653379110000|2022-05-24 07:58:30|770.2|769.2|771.2|770.4|771.2|770.4|770|768.6|5013
1653379140000|2022-05-24 07:59:00||770.6||770.4||770.6||770.4|0
1653379160000|2022-05-24 07:59:20|771|770.2|771.2|770.2|771.2|770.2|770.8|770.2|107
1653379170000|2022-05-24 07:59:30||770.4||770.4||770.4||770.4|0
1653379180000|2022-05-24 07:59:40||770.2||770.2||770.4||770.2|0
1653379190000|2022-05-24 07:59:50|770.8|770|771.2|770.6|771.2|770.8|770.4|770|8838
1653379200000|2022-05-24 08:00:00|771.4|770.8|772.2|771.4|773|772.6|771.4|770.8|10359
1653379210000|2022-05-24 08:00:10|772.4||772.2||772.4||772.2||0
1653379220000|2022-05-24 08:00:20|772.4|771.6|772.6|771.8|772.6|771.8|772.4|771.6|0
1653379250000|2022-05-24 08:00:50|772.4|771.6|772.4|771.6|772.4|771.6|772|771.6|921
1653379260000|2022-05-24 08:01:00|772.2|771.4|771.6|770.6|772.4|771.6|770.4|770|5243
1653379280000|2022-05-24 08:01:20|771.2|770.8|771.4|770.6|771.6|771|771.2|770.6|257
1653379290000|2022-05-24 08:01:30||770.8||770.6||770.8||770.6|0
1653379300000|2022-05-24 08:01:40|772|770.8|772.2|771.2|772.6|771.4|772|770.8|1112
1653379320000|2022-05-24 08:02:00|772|771|771.4|770.6|772|771|771|770.6|616
1653379330000|2022-05-24 08:02:10|771.2|770.4|771|770.2|771.2|770.4|771|770.2|49
1653379360000|2022-05-24 08:02:40|770.6|770|770.8|770|771|770|770.6|770|0
1653379380000|2022-05-24 08:03:00|770.6|770.2|771|770.4|771|770.4|770.6|770.2|651
1653379390000|2022-05-24 08:03:10|771.6|770.6|770.8|770|771.6|770.6|770.8|770|752
1653379440000|2022-05-24 08:04:00|770.6|770.2|770.8|770|771.2|770.4|770.4|770|6081
1653379460000|2022-05-24 08:04:20|||||||||55
1653379470000|2022-05-24 08:04:30|771|770.2|771.4|770.4|771.6|770.4|771|770.2|0
1653379480000|2022-05-24 08:04:40|771.8|770.6|772.4|771.6|772.4|771.6|771.8|770.6|1141
1653379490000|2022-05-24 08:04:50|772.2|771.2|772.2|771|772.2|771.2|772.2|771|1
1653379520000|2022-05-24 08:05:20|772|771.2|772.8|772|773|772.6|772|771.2|4014
1653379530000|2022-05-24 08:05:30|773|771.8|772.6|771.8|773|771.8|772.6|771.8|162
1653379540000|2022-05-24 08:05:40|772.4||772.4||772.4||772.4||0
1653379550000|2022-05-24 08:05:50|772.6||772.6||772.6||772.6||600
1653379560000|2022-05-24 08:06:00|772.4|771.6|773|772.2|773.2|772.8|772.2|771.6|5902
1653379570000|2022-05-24 08:06:10|772.8||773.2||773.2||772.8||0
1653379580000|2022-05-24 08:06:20|773||772.8||773||772.8||0
1653379590000|2022-05-24 08:06:30|773||772.8||773||772.8||0
1653379600000|2022-05-24 08:06:40|772.6|772|772.4|771.8|772.6|772|772.4|771.8|1116
1653379620000|2022-05-24 08:07:00|772.2|771.4|771.4|770.4|772.2|771.4|771.4|770.4|2674
1653379630000|2022-05-24 08:07:10||770.6||770.4||770.6||770.4|0
1653379640000|2022-05-24 08:07:20|771.2|770.2|771|770|771.2|770.4|771|770|0
1653379740000|2022-05-24 08:09:00|770.8|770.2|772|771.2|772.4|771.4|770.2|770|10407
1653379750000|2022-05-24 08:09:10|772.2|771.4|772.2|771.2|772.2|771.4|772.2|771.2|0
1653379760000|2022-05-24 08:09:20|772.4|771.4|773|772.2|773|772.4|772.4|771.4|1095
1653379800000|2022-05-24 08:10:00|773.2|772.4|773.8|773|773.8|773|773.2|772.4|798
1653379810000|2022-05-24 08:10:10|773.6|772.8|773.6|773|773.6|773|773.4|772.8|393
1653379830000|2022-05-24 08:10:30|773.8||773.8||774||773.8||0
1653379860000|2022-05-24 08:11:00|774|773.2|774.8|773.8|774.8|773.8|774|773.2|812
1653379870000|2022-05-24 08:11:10|774.6|773.6|774|773.4|774.8|773.6|774|773.4|471
1653379880000|2022-05-24 08:11:20|773.8|773.2|773.8|773|774|773.4|773.4|773|3091
1653379890000|2022-05-24 08:11:30|774|773.2|774.6|773.4|774.8|773.8|774|773|1
1653379900000|2022-05-24 08:11:40|774.4|773.6|774.2|773.2|774.6|773.6|774.2|773.2|0
1653379910000|2022-05-24 08:11:50||773.4||773.2||773.4||773.2|0
1653379920000|2022-05-24 08:12:00||773||773||773||773|0
1653379930000|2022-05-24 08:12:10|774|773.2|773.6|772.8|774|773.2|773.4|772.6|2274
1653379940000|2022-05-24 08:12:20|773.8|773|774|773|774|773|773.6|773|0
1653379950000|2022-05-24 08:12:30|773.8|772.8|773.8|772.8|773.8|772.8|773.8|772.8|0
1653379960000|2022-05-24 08:12:40|773.6|772.4|773.2|772.4|773.6|772.4|773.2|772.4|208
1653379970000|2022-05-24 08:12:50|773.6|772.6|774.2|773.2|774.2|773.2|773.6|772.6|499
1653379980000|2022-05-24 08:13:00|774.4||774.2||774.4||774.2||0
1653379990000|2022-05-24 08:13:10|774|773|773.4|772.6|774|773.2|773.4|772.6|2403
1653380000000|2022-05-24 08:13:20|773.6|772.8|773.6|772.8|773.8|773|773.4|772.8|65
1653380030000|2022-05-24 08:13:50|773.8|773|773.8|773|773.8|773.2|773.8|772.8|743
1653380040000|2022-05-24 08:14:00|774|772.8|774.2|773.2|774.2|773.2|774|772.8|0
1653380050000|2022-05-24 08:14:10|774|773.4|774.2|773.6|774.2|773.6|774|773.4|437
1653380060000|2022-05-24 08:14:20|774.4|773.8|774.4|773.8|774.6|773.8|774.4|773.8|0
1653380080000|2022-05-24 08:14:40|774.2|773.6|773.8|773.4|774.2|773.6|773.8|773.4|726
1653380090000|2022-05-24 08:14:50|774|773.6|774.6|773.8|774.6|773.8|774|773.6|356
1653380100000|2022-05-24 08:15:00|774.4|774|774.4|774|774.4|774|774.4|774|0
1653380130000|2022-05-24 08:15:30|774.2||774.2||774.4||774.2||0
1653380140000|2022-05-24 08:15:40|774|773.8|773.4|772.6|774|773.8|773.2|772.6|1794
1653380150000|2022-05-24 08:15:50|773.2|772.4|773|772|773.2|772.4|772.8|772|0
1653380160000|2022-05-24 08:16:00||772.2||772||772.2||772|0
1653380170000|2022-05-24 08:16:10|772.8||772.8||772.8||772.8||0
1653380180000|2022-05-24 08:16:20|772.6|771.8|771.6|770.8|772.6|771.8|771.4|770.4|4530
1653380190000|2022-05-24 08:16:30|771.8|771|772|771.4|772|771.4|771.8|771|1100
1653380200000|2022-05-24 08:16:40|771.8|771|771.6|771|771.8|771.2|771.6|771|1614
1653380210000|2022-05-24 08:16:50|771.8|771.2|772.6|772|772.8|772.2|771.8|770.8|7576
1653380220000|2022-05-24 08:17:00|772.2|771.8|772|771.2|772.2|772|771.4|770.4|15650
1653380240000|2022-05-24 08:17:20|771.8|771|772.4|771.6|772.6|772|771.4|770.6|4383
1653380250000|2022-05-24 08:17:30|772.6|772|773|772.4|773|772.4|772.6|772|930
1653380270000|2022-05-24 08:17:50|772.8||772.8||773||772.8||746
1653380280000|2022-05-24 08:18:00|772.6|772.2|772.6|772.2|772.8|772.2|772.2|771.2|3023
1653380290000|2022-05-24 08:18:10|772.8|771.8|772.8|772|772.8|772|772.8|771.8|58
1653380300000|2022-05-24 08:18:20|||||||||73
1653380320000|2022-05-24 08:18:40|772.6|771.8|772.6|771.8|772.6|771.8|772.4|771.8|0
1653380330000|2022-05-24 08:18:50||772||772||772||772|0
1653380340000|2022-05-24 08:19:00|773|772.4|773|772.4|773|772.4|773|772.2|187
1653380350000|2022-05-24 08:19:10|772.8||773||773||772.8||65
1653380360000|2022-05-24 08:19:20|772.8|772.2|772.2|771.6|772.8|772.2|772|771.4|2889
1653380370000|2022-05-24 08:19:30|||||||||553
1653380390000|2022-05-24 08:19:50|772||772||772||772||1028
1653380400000|2022-05-24 08:20:00|||||||||973
1653380440000|2022-05-24 08:20:40|771.8|771.4|771.4|770.8|771.8|771.4|771.4|770.4|1464
1653380450000|2022-05-24 08:20:50|771.8|771|771.8|771.2|771.8|771.2|771.8|771|207
1653380460000|2022-05-24 08:21:00||771||771||771||771|857
1653380470000|2022-05-24 08:21:10|771.6|770.8|771|770.4|771.6|770.8|771|770.4|1213
1653380500000|2022-05-24 08:21:40|771.4|770.6|771.4|770.6|771.4|770.8|771.4|770.6|576
1653380520000|2022-05-24 08:22:00|771.8|770.8|771.4|770.6|771.8|770.8|771.4|770.6|275
1653380530000|2022-05-24 08:22:10|771.2|770.4|771.2|770.2|771.2|770.4|771.2|770.2|0
1653380540000|2022-05-24 08:22:20|771||771||771||771||0
1653380570000|2022-05-24 08:22:50|770.8|770.4|771.4|770.6|771.4|770.8|770.8|770.4|1850
1653380580000|2022-05-24 08:23:00||770.8||770.6||770.8||770.6|703
1653380600000|2022-05-24 08:23:20|771.8|770.8|771.6|771|771.8|771|771.6|770.8|838
1653380640000|2022-05-24 08:24:00|||||||||325
1653380650000|2022-05-24 08:24:10|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|645
1653380670000|2022-05-24 08:24:30|772|771.4|772.2|771.6|772.2|771.6|772|771.4|892
1653380680000|2022-05-24 08:24:40|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|239
1653380690000|2022-05-24 08:24:50|772.2|771.6|772|771.6|772.2|771.8|772|771.6|1496
1653380700000|2022-05-24 08:25:00|771.8|771.8|772.4|771.8|772.4|772|771.8|771.6|1008
1653380730000|2022-05-24 08:25:30|772.6|772|772.6|772|772.6|772|772.6|772|388
1653380740000|2022-05-24 08:25:40|772.4|771.8|772.4|771.8|772.4|771.8|772.2|771.8|798
1653380750000|2022-05-24 08:25:50|772.2|771.4|771.8|771.4|772.2|771.8|771.6|771.2|681
1653380760000|2022-05-24 08:26:00|||||||||325
1653380770000|2022-05-24 08:26:10|||||||||300
1653380810000|2022-05-24 08:26:50|||||||||275
1653380820000|2022-05-24 08:27:00|||||||||1384
1653380840000|2022-05-24 08:27:20|771.6|771.6|773|772.4|773|772.6|771.6|771.6|4751
1653380850000|2022-05-24 08:27:30|773.2|772.6|773.6|773|773.6|773.2|773.2|772.6|642
1653380880000|2022-05-24 08:28:00|||||||||32
1653380890000|2022-05-24 08:28:10|773.4||773.6||773.6||773.4||0
1653380900000|2022-05-24 08:28:20|773.8|773.2|774|773.2|774|773.2|773.8|773.2|881
1653380910000|2022-05-24 08:28:30|773.8||773.8||773.8||773.8||0
1653380940000|2022-05-24 08:29:00|773.6||773.8||773.8||773.6||333
1653380950000|2022-05-24 08:29:10|773.6||773.6||773.6||773.6||690
1653380960000|2022-05-24 08:29:20|773.8||773.8||773.8||773.6||0
1653380980000|2022-05-24 08:29:40|774|773.4|774.6|774|774.8|774|774|773.4|2317
1653380990000|2022-05-24 08:29:50|774.4||774.4||774.4||774.4||968
1653381000000|2022-05-24 08:30:00|774.2|773.8|775|774.6|775|774.6|774.2|773.8|5480
1653381040000|2022-05-24 08:30:40|775.2|774.8|775.2|774.8|775.2|774.8|775.2|774.8|491
1653381050000|2022-05-24 08:30:50|775|774.6|775|774.6|775|774.6|775|774.6|356
1653381060000|2022-05-24 08:31:00|774.8|774.4|774.8|774.4|775|774.4|774.6|774.4|2139
1653381100000|2022-05-24 08:31:40|774.6|774.2|774.8|774.2|774.8|774.2|774.4|774|2800
1653381150000|2022-05-24 08:32:30|||||||||1
1653381160000|2022-05-24 08:32:40|||||||||1000
1653381180000|2022-05-24 08:33:00|||||||||40
1653381190000|2022-05-24 08:33:10|775|774.4|774.4|773.6|775.8|775.4|774.4|773.4|9892
1653381200000|2022-05-24 08:33:20|774.6|773.8|775.6|774.8|775.6|774.8|774.6|773.8|3450
1653381210000|2022-05-24 08:33:30||775||775||775||774.8|0
1653381240000|2022-05-24 08:34:00||775.2||775||775.2||775|0
1653381250000|2022-05-24 08:34:10|775.4|774.8|775.4|774.6|775.6|775|774.8|774|5862
1653381260000|2022-05-24 08:34:20|775.6||775.6||775.6||775.6||0
1653381270000|2022-05-24 08:34:30|775.4||775.4||775.4||775.4||0
1653381300000|2022-05-24 08:35:00|775.6|774.8|775.6|774.8|775.6|774.8|775.6|774.8|0
1653381330000|2022-05-24 08:35:30|775.4|774.6|775.6|774.6|775.6|774.6|775|774.6|1455
1653381360000|2022-05-24 08:36:00|775.4||775.4||775.4||775.4||571
1653381370000|2022-05-24 08:36:10|775.2||775.2||775.2||775.2||780
1653381380000|2022-05-24 08:36:20|775.4||775.4||775.4||775.4||0
1653381410000|2022-05-24 08:36:50||774.8||774.8||774.8||774.8|0
1653381420000|2022-05-24 08:37:00||774.6||774.6||774.6||774.6|893
1653381450000|2022-05-24 08:37:30||774.8||774.8||774.8||774.8|328
1653381460000|2022-05-24 08:37:40|775.6|775|776.4|775.6|776.4|775.8|775.6|775|2553
1653381480000|2022-05-24 08:38:00|776.2||776.2||776.4||776.2||0
1653381500000|2022-05-24 08:38:20||775.8||775.8||775.8||775.8|0
1653381540000|2022-05-24 08:39:00|776.6|776|776|775.6|777.4|777|776|775.6|3122
1653381550000|2022-05-24 08:39:10|775.8|775.4|775.8|775.2|775.8|775.4|775.8|775.2|1238
1653381580000|2022-05-24 08:39:40|776|775.4|775.8|775.2|776.2|775.8|775.8|775.2|4116
1653381590000|2022-05-24 08:39:50|775.4|775|775|774.2|775.4|775|774.8|774.2|6312
1653381600000|2022-05-24 08:40:00||774.4||774.2||774.4||774.2|0
1653381610000|2022-05-24 08:40:10|774.8|774|774.8|774.2|775|774.2|774.8|774|1437
1653381660000|2022-05-24 08:41:00|774.6|774|775.8|774.8|775.8|774.8|774.4|774|2810
1653381670000|2022-05-24 08:41:10|775.6||775.6||775.6||775.6||0
1653381680000|2022-05-24 08:41:20|775.4||775.4||775.4||775.4||323
1653381690000|2022-05-24 08:41:30|775.6|775|775.6|775|775.6|775|775.6|775|43
1653381700000|2022-05-24 08:41:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|258
1653381710000|2022-05-24 08:41:50|775.2|774.2|775|774.2|775.2|774.6|774.8|774|1470
1653381720000|2022-05-24 08:42:00||774||774.2||774.2||774|1539
1653381730000|2022-05-24 08:42:10||774||774||774||774|0
1653381750000|2022-05-24 08:42:30|774.8||774.8||774.8||774.8||0
1653381770000|2022-05-24 08:42:50|774.6||774.6||774.6||774.6||323
1653381780000|2022-05-24 08:43:00|||||||||700
1653381790000|2022-05-24 08:43:10|||||||||323
1653381840000|2022-05-24 08:44:00||774.2||774||774.2||774|910
1653381870000|2022-05-24 08:44:30|||||||||421
1653381900000|2022-05-24 08:45:00|||||||||602
1653381960000|2022-05-24 08:46:00|||||||||686
1653381980000|2022-05-24 08:46:20||774.2||774||774.2||774|381
1653381990000|2022-05-24 08:46:30|774.4|773.8|774.4|773.8|774.6|773.8|774.2|773.8|3355
1653382000000|2022-05-24 08:46:40|774.2|773.6|773.6|773|774.2|773.8|773.6|773|3733
1653382020000|2022-05-24 08:47:00|773.8|773.2|773.6|773|773.8|773.4|773.6|773|1214
1653382030000|2022-05-24 08:47:10|773.8|773.4|773.8|773.2|773.8|773.4|773.8|773.2|292
1653382050000|2022-05-24 08:47:30||773||773.2||773.2||773|439
1653382070000|2022-05-24 08:47:50|774.2|773.4|774.6|774.4|775|774.6|774.2|773.4|5609
1653382080000|2022-05-24 08:48:00|775|774.6|775|774.4|775|774.6|775|774.4|292
1653382090000|2022-05-24 08:48:10|774.8|774.2|775|774.2|775|774.4|774.4|774.2|2760
1653382100000|2022-05-24 08:48:20|774.8||774.8||774.8||774.6||423
1653382110000|2022-05-24 08:48:30|774.6||774.6||774.6||774.6||423
1653382120000|2022-05-24 08:48:40|||||||||423
1653382130000|2022-05-24 08:48:50|774.8|774.4|775.4|774.8|775.4|775|774.8|774.2|3850
1653382150000|2022-05-24 08:49:10|775.2|774.4|774.6|774|775.2|774.6|774.6|774|3887
1653382170000|2022-05-24 08:49:30|774.4|774.2|774.8|774|774.8|774.2|774.4|774|836
1653382190000|2022-05-24 08:49:50|774.6||774.4||774.6||774.4||2560
1653382200000|2022-05-24 08:50:00|774.2|773.6|774.2|773.2|774.6|774|773.8|773.2|4157
1653382230000|2022-05-24 08:50:30|774||774||774||774||0
1653382240000|2022-05-24 08:50:40|773.8|773.6|774.6|774|774.6|774|773.6|773.4|2034
1653382250000|2022-05-24 08:50:50|774.4|774.2|775.4|774.6|775.6|774.6|774.4|774.2|1002
1653382260000|2022-05-24 08:51:00|||||||||2807
1653382290000|2022-05-24 08:51:30|775.2|774.4|775.2|774.2|775.2|774.4|775.2|774.2|0
1653382300000|2022-05-24 08:51:40|775.4|774.4|775.4|774.4|775.4|774.4|775.4|774.4|0
1653382310000|2022-05-24 08:51:50||774.6||774.6||774.6||774.4|16
1653382320000|2022-05-24 08:52:00||774.4||774.6||774.6||774.4|0
1653382330000|2022-05-24 08:52:10||774.4||774.4||774.4||774.4|252
1653382340000|2022-05-24 08:52:20|775.2|774.2|775|774|775.4|774.2|775|774|0
1653382360000|2022-05-24 08:52:40||774.2||774.2||774.2||774.2|0
1653382370000|2022-05-24 08:52:50|||||||||1254
1653382380000|2022-05-24 08:53:00|774.8||775||775||774.8||424
1653382390000|2022-05-24 08:53:10|775.2|774.4|775.4|775|775.4|775|775.2|774.4|1463
1653382400000|2022-05-24 08:53:20|775.2|774.6|775.4|774.8|775.4|774.8|775|774.4|3815
1653382440000|2022-05-24 08:54:00|||||||||1000
1653382500000|2022-05-24 08:55:00|775.2|774.4|775|774.2|775.4|774.4|775|774.2|1728
1653382510000|2022-05-24 08:55:10|774.8||774.8||774.8||774.8||80
1653382520000|2022-05-24 08:55:20|775|774.4|775.8|775|776|775.2|775|774.4|964
1653382530000|2022-05-24 08:55:30|775.6||775.6||775.6||775.6||0
1653382560000|2022-05-24 08:56:00|775.4|774.6|775.2|774.4|775.4|774.8|775.2|774.4|1996
1653382570000|2022-05-24 08:56:10||774.8||774.8||774.8||774.8|1299
1653382580000|2022-05-24 08:56:20|775.4|775|775.4|775|775.4|775|775.2|774.8|1840
1653382590000|2022-05-24 08:56:30|775.2|774.8|774|773.4|775.2|774.8|774|773.4|3117
1653382600000|2022-05-24 08:56:40|773.8|773.2|773.6|773|773.8|773.2|773.6|773|4124
1653382610000|2022-05-24 08:56:50|773.8||773.6||773.8||773.6||0
1653382620000|2022-05-24 08:57:00|||||||||742
1653382630000|2022-05-24 08:57:10|||||||||111
1653382660000|2022-05-24 08:57:40|773.2|772.8|771.6|770.8|773.2|772.8|771.6|770.6|5122
1653382670000|2022-05-24 08:57:50|771.8|771|771.6|770.8|771.8|771|771.6|770.8|0
1653382690000|2022-05-24 08:58:10|771.4|770.6|770.2|769.4|771.4|770.6|770.2|769.4|806
1653382700000|2022-05-24 08:58:20|770|769.2|769.6|768.8|770|769.4|769.2|768.6|2478
1653382710000|2022-05-24 08:58:30|769.4|769|769.4|768.8|769.4|769.2|769.4|768.8|256
1653382720000|2022-05-24 08:58:40|769.2||769.4||769.4||769.2||1200
1653382730000|2022-05-24 08:58:50|769.6|769|770|769.2|771.2|770.4|769.6|768.8|8353
1653382760000|2022-05-24 08:59:20||769.4||769.2||769.6||769.2|469
1653382770000|2022-05-24 08:59:30||769.4||769.2||769.4||769.2|0
1653382800000|2022-05-24 09:00:00|769.8|769|768.4|768|769.8|769|768.4|768|5829
1653382810000|2022-05-24 09:00:10|768.6|768.2|768.8|768.2|768.8|768.2|768.4|768|47
1653382830000|2022-05-24 09:00:30|768.6|768|768.2|767.6|768.6|768|768.2|767|542
1653382840000|2022-05-24 09:00:40|767.8|767.8|768.8|768|768.8|768|767.8|767.8|872
1653382850000|2022-05-24 09:00:50||767.8||767.8||767.8||767.8|0
1653382860000|2022-05-24 09:01:00||768||768||768||768|2
1653382870000|2022-05-24 09:01:10|768.6||768.4||768.6||768.4||0
1653382880000|2022-05-24 09:01:20|768.6|768.2|768.8|768.2|768.8|768.2|768.6|768|368
1653382910000|2022-05-24 09:01:50|768.6|768.4|770.6|770.2|770.8|770.2|767.8|767|19690
1653382920000|2022-05-24 09:02:00|770.4|770|770.6|770|770.6|770.2|770.4|770|7688
1653382960000|2022-05-24 09:02:40|||||||||725
1653382970000|2022-05-24 09:02:50||770.2||770||770.2||770|0
1653382990000|2022-05-24 09:03:10|770.4|770.2|770.6|770|770.6|770.2|770.2|770|5190
1653383070000|2022-05-24 09:04:30|770.4||770.4||770.6||770.4||0
1653383080000|2022-05-24 09:04:40|770.6||770.6||770.6||770.6||202
1653383100000|2022-05-24 09:05:00|770.4|769.2|768.8|768.2|770.6|769.8|768.4|767.4|10454
1653383110000|2022-05-24 09:05:10|769|768.4|768.8|768.2|769|768.4|768.6|768.2|1460
1653383150000|2022-05-24 09:05:50|768.6|767.8|767.6|767|768.6|767.8|767.6|767|2420
1653383170000|2022-05-24 09:06:10|||||||||4
1653383220000|2022-05-24 09:07:00|||||||||1
1653383250000|2022-05-24 09:07:30|767.4|766.6|766.6|766|767.4|766.6|766.6|766|3794
1653383260000|2022-05-24 09:07:40|766.4|765.6|766.4|765.6|766.4|765.6|766.4|765.6|357
1653383270000|2022-05-24 09:07:50|766.2|765.4|765.6|764.6|766.2|765.4|765.6|764.6|1729
1653383280000|2022-05-24 09:08:00||764.8||764.8||764.8||764.8|0
1653383290000|2022-05-24 09:08:10|765.4||765.4||765.6||765.4||0
1653383310000|2022-05-24 09:08:30|765.2|764.6|765.2|764.4|765.2|764.6|765.2|764.4|136
1653383320000|2022-05-24 09:08:40||764.2||764.2||764.2||764.2|0
1653383330000|2022-05-24 09:08:50|765|764.4|765|764.2|765.2|764.4|765|764.2|0
1653383340000|2022-05-24 09:09:00||764.4||764.4||764.4||764.4|0
1653383350000|2022-05-24 09:09:10|764.8|764.2|763.4|762.6|764.8|764.2|763.4|762.4|3634
1653383380000|2022-05-24 09:09:40||762.8||762.4||762.8||762.4|0
1653383390000|2022-05-24 09:09:50|762.8|762.2|762.6|762.2|762.8|762.4|762.6|762|3315
1653383400000|2022-05-24 09:10:00|||||||||1
1653383420000|2022-05-24 09:10:20|762.4|761.8|762.4|761.8|762.4|762|762.2|761.2|2473
1653383480000|2022-05-24 09:11:20|762.2|761.6|762|761.2|762.2|761.6|762|761.2|243
1653383490000|2022-05-24 09:11:30|761.8||761.8||761.8||761.8||0
1653383500000|2022-05-24 09:11:40|762|761.4|761.6|761|762.6|762|761.4|761|9678
1653383510000|2022-05-24 09:11:50|761.4|760.8|761|760.2|761.4|760.8|761|760|1977
1653383530000|2022-05-24 09:12:10|760.8|760|760.6|760|760.8|760|760.6|760|0
1653383540000|2022-05-24 09:12:20|760.4|759.6|760.2|759.6|760.6|759.6|760.2|759|0
1653383550000|2022-05-24 09:12:30|761.2|759.8|760.8|760|761.2|760.4|760.2|759.8|4109
1653383560000|2022-05-24 09:12:40|760.6|759.8|760.4|759.8|760.6|759.8|760.4|759.8|666
1653383570000|2022-05-24 09:12:50|760.2|759.6|761|760.2|761|760.2|760|759.2|710
1653383580000|2022-05-24 09:13:00|761.2|760.4|761.4|760.4|761.6|760.6|761.2|760.4|0
1653383600000|2022-05-24 09:13:20|761.2|760.6|761.4|760.8|761.4|760.8|760.8|760.6|1238
1653383610000|2022-05-24 09:13:30|761.6|761|762.2|761.6|762.2|761.6|761.6|761|903
1653383620000|2022-05-24 09:13:40|762|761.4|761.8|761.6|762.2|761.6|761.8|761.4|145
1653383630000|2022-05-24 09:13:50|762.2|762.2|766|765.2|766|765.2|762.2|762|24846
1653383640000|2022-05-24 09:14:00|766.4|765.4|767|766|767.2|766|766.4|765.4|528
1653383690000|2022-05-24 09:14:50|766.8|766.4|767.6|766.8|767.6|767.2|766.8|766.4|3942
1653383700000|2022-05-24 09:15:00|||||||||5
1653383730000|2022-05-24 09:15:30|767.4|766.6|767.4|766.6|767.4|766.6|767|766.6|1762
1653383750000|2022-05-24 09:15:50|767.6||767.2||767.6||767.2||0
1653383770000|2022-05-24 09:16:10|767.4||767.2||767.4||767.2||0
1653383780000|2022-05-24 09:16:20|767.4||767.4||767.6||767.4||0
1653383800000|2022-05-24 09:16:40|767.6|766.8|768|767.2|768.2|767.4|767.6|766.8|1521
1653383830000|2022-05-24 09:17:10|767.8|767|767.4|766.8|767.8|767|767.4|766.8|862
1653383880000|2022-05-24 09:18:00|||||||||4
1653383890000|2022-05-24 09:18:10|767.8|767|768|767.2|768|767.4|767.4|767|1019
1653383900000|2022-05-24 09:18:20|768.2|767.4|768.4|767.6|768.6|767.6|768.2|767.4|202
1653383930000|2022-05-24 09:18:50|768.6|767.8|768.8|767.8|768.8|767.8|768.6|767.8|354
1653383960000|2022-05-24 09:19:20|768.6|768|767.6|767.2|768.8|768|767.6|767.2|2073
1653383970000|2022-05-24 09:19:30|768|767.4|768|767.4|768|767.4|768|767.4|174
1653383990000|2022-05-24 09:19:50|767.8|767.2|767.8|767.2|767.8|767.2|767.6|767.2|1050
1653384040000|2022-05-24 09:20:40|767.6|767|767|766.8|767.6|767|767|766|2537
1653384050000|2022-05-24 09:20:50|767.2||767.2||767.2||767.2||0
1653384060000|2022-05-24 09:21:00|767|766.6|767|766.6|767|766.6|767|766.6|186
1653384080000|2022-05-24 09:21:20|767.2||767.2||767.2||767.2||0
1653384090000|2022-05-24 09:21:30|767||767.2||767.2||767||392
1653384100000|2022-05-24 09:21:40|767|766.2|767|766.2|767|766.2|767|766.2|0
1653384110000|2022-05-24 09:21:50||766||766||766||766|0
1653384120000|2022-05-24 09:22:00||766.2||766.2||766.2||766.2|0
1653384190000|2022-05-24 09:23:10|766.8|766|766.6|766|766.8|766|766.6|765.8|35
1653384210000|2022-05-24 09:23:30|766.4|765.8|765.6|765|766.4|765.8|765.6|765|1236
1653384250000|2022-05-24 09:24:10|765.8|765.2|766|765|766|765.4|765.8|765|1310
1653384260000|2022-05-24 09:24:20|765.8||765.8||765.8||765.8||0
1653384280000|2022-05-24 09:24:40|||||||||161
1653384300000|2022-05-24 09:25:00|766|765.2|766.2|765.8|766.2|765.8|765.8|765.2|1093
1653384340000|2022-05-24 09:25:40|766|765.4|765.6|765.2|766|765.4|765.6|765.2|1740
1653384350000|2022-05-24 09:25:50|765.4||765.6||765.6||765.4||415
1653384360000|2022-05-24 09:26:00|766|765.4|766|765.2|766.2|765.4|765.8|765.2|1121
1653384370000|2022-05-24 09:26:10||765.4||765.4||765.4||765.2|0
1653384380000|2022-05-24 09:26:20|766.2||766.2||766.2||766.2||0
1653384400000|2022-05-24 09:26:40|766.4|765.6|767.2|766.6|767.4|766.6|766.4|765.4|3502
1653384410000|2022-05-24 09:26:50|767|766.4|766|765.2|767|766.4|766|765.2|2482
1653384430000|2022-05-24 09:27:10|||||||||348
1653384450000|2022-05-24 09:27:30|765.8||765.6||765.8||765.6||0
1653384470000|2022-05-24 09:27:50|765.4|765|765.8|765.2|766|765.2|765.2|764.6|9750
1653384510000|2022-05-24 09:28:30|766|765.4|766.2|765.6|766.2|765.6|766|765.4|1353
1653384520000|2022-05-24 09:28:40|766|765.4|765.8|765.2|766|765.4|765.8|765.2|379
1653384590000|2022-05-24 09:29:50|765.6|765.4|765.6|765|765.6|765.4|765.6|765|661
1653384600000|2022-05-24 09:30:00|||||||||183
1653384610000|2022-05-24 09:30:10|765.4|764.8|765|764.6|765.4|764.8|765|764.6|3102
1653384620000|2022-05-24 09:30:20|764.8|764.2|763.6|763.2|764.8|764.2|763.6|762.8|1232
1653384630000|2022-05-24 09:30:30||763||762.8||763||762.8|0
1653384650000|2022-05-24 09:30:50|763.4|762.6|763|762.4|763.4|762.6|763|762.4|182
1653384660000|2022-05-24 09:31:00|||||||||10
1653384710000|2022-05-24 09:31:50|763.4|762.6|765.8|765.2|765.8|765.2|763.4|762.4|11730
1653384720000|2022-05-24 09:32:00|765.6||765.6||765.6||765.6||741
1653384730000|2022-05-24 09:32:10|765.4|764.8|764.2|763.4|765.4|765.2|764|763|9121
1653384760000|2022-05-24 09:32:40||763.6||763.6||763.6||763.4|662
1653384790000|2022-05-24 09:33:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|370
1653384800000|2022-05-24 09:33:20|764.6|764|766.2|765.4|766.4|765.4|764.6|764|2776
1653384810000|2022-05-24 09:33:30|766.4||766.2||766.4||766.2||0
1653384820000|2022-05-24 09:33:40|766.4||766.2||766.4||766.2||0
1653384840000|2022-05-24 09:34:00|765.8|765.2|766|765.2|766.2|765.2|765.6|765|1793
1653384850000|2022-05-24 09:34:10|766.2|765.4|766.2|765.4|766.2|765.4|766.2|765.4|0
1653384870000|2022-05-24 09:34:30|766.6|765.6|767|766.2|767.2|766.2|766.4|765.6|724
1653384890000|2022-05-24 09:34:50|767.2||767.2||767.2||767.2||0
1653384900000|2022-05-24 09:35:00|767||767||767.2||767||0
1653384920000|2022-05-24 09:35:20|767.2||767.2||767.2||767.2||0
1653384930000|2022-05-24 09:35:30|767.4|766.4|768.4|767.4|768.4|767.4|767.4|766.4|373
1653384940000|2022-05-24 09:35:40|768.2||768.2||768.2||768.2||0
1653384960000|2022-05-24 09:36:00|767.8|767.2|767.8|767|767.8|767.2|767.4|767|1169
1653384970000|2022-05-24 09:36:10|768|767.2|768|767.2|768.2|767.2|768|767.2|0
1653384980000|2022-05-24 09:36:20||767||767.2||767.2||767|0
1653385010000|2022-05-24 09:36:50||767.4||767.4||767.4||767.4|0
1653385020000|2022-05-24 09:37:00||767.2||767.4||767.4||767.2|0
1653385030000|2022-05-24 09:37:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.4|25
1653385040000|2022-05-24 09:37:20|768.4|767.8|768.6|768|768.6|768|768.4|767.8|426
1653385050000|2022-05-24 09:37:30|769|768.2|770.4|769.6|770.4|769.6|769|768.2|4710
1653385060000|2022-05-24 09:37:40|770.6|769.8|772.2|771.4|772.2|771.4|770.6|769.8|4104
1653385070000|2022-05-24 09:37:50|771.8|771.2|769.2|768.4|771.8|771.2|769.2|768.2|7105
1653385080000|2022-05-24 09:38:00|769|768.2|770.4|769.4|770.6|769.4|769|768.2|2206
1653385100000|2022-05-24 09:38:20||769.6||769.6||769.6||769.6|0
1653385110000|2022-05-24 09:38:30|770.6|769.8|772.2|771.4|773.2|772.2|770.6|769.6|16136
1653385120000|2022-05-24 09:38:40|772|771.2|772|771|772|771.4|772|771|0
1653385130000|2022-05-24 09:38:50|771.8||771.8||771.8||771.8||0
1653385190000|2022-05-24 09:39:50|772|771.2|773|772.2|773|772.2|772|771.2|1718
1653385200000|2022-05-24 09:40:00|773.6|772.4|773.4|772.6|773.6|772.6|773.4|772.4|508
1653385210000|2022-05-24 09:40:10|773.2|772.4|772|771.2|773.2|772.4|772|770.8|5037
1653385220000|2022-05-24 09:40:20|772.2|771.4|772.4|771.4|772.4|771.4|772.2|771.4|0
1653385230000|2022-05-24 09:40:30|772.2||772.2||772.2||772.2||0
1653385240000|2022-05-24 09:40:40|772|771.2|772|771.2|772.2|771.2|772|771|65
1653385260000|2022-05-24 09:41:00|||||||||2
1653385270000|2022-05-24 09:41:10||771||771||771||771|0
1653385310000|2022-05-24 09:41:50|771.8||772||772||771.8||0
1653385320000|2022-05-24 09:42:00||771.2||771.2||771.2||771.2|0
1653385350000|2022-05-24 09:42:30|771.8|771.4|772|771.2|772|771.4|771.8|771.2|796
1653385410000|2022-05-24 09:43:30|771.8|771|771.2|770.6|771.8|771|771.2|770.6|874
1653385420000|2022-05-24 09:43:40|||||||||13939
1653385450000|2022-05-24 09:44:10|||||||||9293
1653385460000|2022-05-24 09:44:20|771.6|770.8|771.8|771.4|772.6|772|771.2|770.8|2543
1653385470000|2022-05-24 09:44:30|772||772||772||772||0
1653385500000|2022-05-24 09:45:00|771.8|771.2|771.6|770.6|771.8|771.2|771.2|770.4|1849
1653385510000|2022-05-24 09:45:10||770.8||771||771||770.8|0
1653385520000|2022-05-24 09:45:20|772|771.2|771.8|771|772|771.4|771.8|771|743
1653385550000|2022-05-24 09:45:50|771.6||771.4||771.6||771.4||0
1653385560000|2022-05-24 09:46:00|771.2|770.8|771.2|770.6|771.2|770.8|771|770.2|749
1653385570000|2022-05-24 09:46:10|771|770.4|771|770.4|771|770.4|771|770.4|65
1653385640000|2022-05-24 09:47:20|||||||||50
1653385710000|2022-05-24 09:48:30|771.2|770.6|771.4|770.8|771.4|770.8|771.2|770.6|1097
1653385740000|2022-05-24 09:49:00|771.6|771|771.6|771.2|771.6|771.2|771.6|771|425
1653385750000|2022-05-24 09:49:10|771.8|771|771.4|770.8|772|771|771|770.8|4173
1653385760000|2022-05-24 09:49:20|771.2|771|772|771.4|772|771.4|771.2|770.8|1362
1653385770000|2022-05-24 09:49:30|||||||||268
1653385780000|2022-05-24 09:49:40|772.2|771.6|773|771.8|773|772.2|772.2|771.6|1889
1653385790000|2022-05-24 09:49:50|772.6||772.4||772.6||772.4||0
1653385810000|2022-05-24 09:50:10||771.6||771.6||771.6||771.6|0
1653385940000|2022-05-24 09:52:20|772.8|771.8|772.6|771.8|773|772.6|772.6|771.8|2028
1653385950000|2022-05-24 09:52:30|773|772|773|772.2|773|772.2|773|772|0
1653385960000|2022-05-24 09:52:40|772.8|772|771.2|770.4|772.8|772.2|771.2|770.4|3894
1653385970000|2022-05-24 09:52:50||770.6||770.4||770.8||770.4|397
1653385990000|2022-05-24 09:53:10|771.6|770.6|771.4|770.8|771.8|771|771.4|770.6|626
1653386000000|2022-05-24 09:53:20|771.8|771|772|771.2|772.2|771.4|771.8|771|52
1653386070000|2022-05-24 09:54:30||771||771||771||771|0
1653386080000|2022-05-24 09:54:40|771.8|770.8|771.6|770.8|771.8|771|771.6|770.8|199
1653386090000|2022-05-24 09:54:50||771||771.2||771.2||771|0
1653386110000|2022-05-24 09:55:10|||||||||103
1653386150000|2022-05-24 09:55:50|771.4|771|771.2|770.6|771.4|771|771.2|770.6|1071
1653386180000|2022-05-24 09:56:20|771.4|770.8|771.8|771|771.8|771.2|771.4|770.8|664
1653386210000|2022-05-24 09:56:50||771.2||771.2||771.2||771.2|0
1653386220000|2022-05-24 09:57:00|772|771.4|772.2|771.8|772.2|771.8|772|771.4|683
1653386230000|2022-05-24 09:57:10|772.4|772|772.8|772.4|772.8|772.4|772.4|772|798
1653386240000|2022-05-24 09:57:20|772.6|772|772.8|772|772.8|772|772.6|772|714
1653386250000|2022-05-24 09:57:30|772.6||772.8||772.8||772.6||0
1653386280000|2022-05-24 09:58:00||772.2||772.2||772.2||772.2|0
1653386310000|2022-05-24 09:58:30|772.6|772|772.6|772|772.8|772.2|772.4|771.8|755
1653386320000|2022-05-24 09:58:40|772.4|771.8|772|771.6|772.4|771.8|771.8|771.6|1028
1653386360000|2022-05-24 09:59:20|771.8|771.4|771.4|770.8|771.8|771.4|771.2|770.6|1028
1653386370000|2022-05-24 09:59:30|771.2|770.6|771.4|770.6|771.4|770.8|771.2|770.6|0
1653386380000|2022-05-24 09:59:40||770.8||770.6||770.8||770.6|0
1653386390000|2022-05-24 09:59:50|771|770.8|771|770.4|771|770.8|770.8|770.2|132
1653386420000|2022-05-24 10:00:20||770.2||770.2||770.2||770.2|0
1653386430000|2022-05-24 10:00:30||770||770||770||770|0
1653386440000|2022-05-24 10:00:40||770.2||770.4||770.4||770.2|568
1653386450000|2022-05-24 10:00:50|770.8|770.2|771|770.2|771|770.2|770.8|770|0
1653386460000|2022-05-24 10:01:00||770.4||770.4||770.4||770.2|4
1653386470000|2022-05-24 10:01:10|771.4|770.6|771.4|770.8|771.4|770.8|771.4|770.6|708
1653386480000|2022-05-24 10:01:20|771.6|771|771.6|771|771.6|771.2|771.6|771|894
1653386490000|2022-05-24 10:01:30|771.4|770.6|771.4|770.6|771.4|770.6|771.2|770.6|484
1653386530000|2022-05-24 10:02:10|771.2||771.2||771.2||771.2||80
1653386560000|2022-05-24 10:02:40|771|770.4|771|770.4|771.2|770.4|771|770.2|1238
1653386570000|2022-05-24 10:02:50||770.2||770||770.2||770|0
1653386580000|2022-05-24 10:03:00||770.2||770.2||770.2||770.2|0
1653386630000|2022-05-24 10:03:50|770.8|770|770.2|770|770.8|770|770|769.6|3348
1653386640000|2022-05-24 10:04:00|||||||||191
1653386660000|2022-05-24 10:04:20|770.4|770.2|771|770.2|771|770.4|770.4|770|1564
1653386670000|2022-05-24 10:04:30||770.4||770.4||770.4||770.4|0
1653386690000|2022-05-24 10:04:50|||||||||599
1653386700000|2022-05-24 10:05:00|770.8|770.2|770.8|770.2|770.8|770.4|770.8|770.2|646
1653386760000|2022-05-24 10:06:00|||||||||582
1653386770000|2022-05-24 10:06:10|771|770.4|771.4|770.6|771.4|770.8|771|770.4|750
1653386780000|2022-05-24 10:06:20||770.8||770.8||770.8||770.8|331
1653386810000|2022-05-24 10:06:50|771.6|771|771.6|771|771.8|771.2|771.6|771|1302
1653386850000|2022-05-24 10:07:30|771.8|771.2|771.8|771.2|771.8|771.4|771.6|771|1231
1653386870000|2022-05-24 10:07:50|772|771.4|772.2|771.6|772.4|771.6|772|771.4|337
1653386880000|2022-05-24 10:08:00|||||||||227
1653386890000|2022-05-24 10:08:10||771.8||771.8||771.8||771.8|0
1653386900000|2022-05-24 10:08:20|772.4||772.6||772.6||772.4||99
1653386920000|2022-05-24 10:08:40|772.4|772.2|772.4|771.8|772.4|772.2|772.4|771.8|178
1653386940000|2022-05-24 10:09:00|772.6|772|772.8|772|772.8|772|772.6|772|218
1653386950000|2022-05-24 10:09:10||772.2||772.2||772.2||772|0
1653386960000|2022-05-24 10:09:20|772.6||772.8||772.8||772.6||68
1653386970000|2022-05-24 10:09:30|773|772.4|773|772.4|773|772.4|773|772.4|342
1653386980000|2022-05-24 10:09:40|773.2||773.2||773.2||773.2||0
1653386990000|2022-05-24 10:09:50|773.4|772.6|774|773|774.6|773.8|773.4|772.6|4344
1653387000000|2022-05-24 10:10:00|773.8||774||774||773.8||0
1653387010000|2022-05-24 10:10:10|773.6||774||774||773.6||0
1653387030000|2022-05-24 10:10:30|773.8||773.8||773.8||773.8||0
1653387040000|2022-05-24 10:10:40||773.2||773.2||773.2||773.2|0
1653387050000|2022-05-24 10:10:50|773.6|773|773.6|773|773.6|773|773.4|773|741
1653387060000|2022-05-24 10:11:00|773.4|772.8|773.4|772.8|773.6|773|773.2|772.8|1360
1653387090000|2022-05-24 10:11:30|773.6|772.6|772.6|771.8|773.6|772.6|772.6|771.8|1918
1653387100000|2022-05-24 10:11:40||771.6||771.6||771.8||771.6|0
1653387110000|2022-05-24 10:11:50|772.4|771.4|772.2|771.2|772.4|771.4|772.2|771.2|0
1653387120000|2022-05-24 10:12:00||771.4||771.4||771.4||771.4|0
1653387140000|2022-05-24 10:12:20|772|771.6|771.4|770.6|772|771.6|771.2|770.4|759
1653387150000|2022-05-24 10:12:30|||||||||401
1653387160000|2022-05-24 10:12:40|||||||||65
1653387180000|2022-05-24 10:13:00|771.2|770.4|771.2|770.4|771.2|770.4|771.2|770.4|444
1653387190000|2022-05-24 10:13:10||770.2||770.2||770.2||770.2|0
1653387210000|2022-05-24 10:13:30|771|770.4|771|770|771|770.4|771|770|0
1653387230000|2022-05-24 10:13:50|771.2|770.2|771.2|770.2|771.2|770.4|771.2|770.2|0
1653387240000|2022-05-24 10:14:00|771|770|771.2|770.2|771.2|770.2|771|770|0
1653387250000|2022-05-24 10:14:10|771.4|770.4|771.4|770.8|771.4|770.8|771.4|770.4|595
1653387260000|2022-05-24 10:14:20|771.6|771|772.2|771.2|772.2|771.2|771.6|771|3689
1653387270000|2022-05-24 10:14:30|772||772||772||772||0
1653387300000|2022-05-24 10:15:00|771.8||772||772||771.8||758
1653387330000|2022-05-24 10:15:30||771.4||771.4||771.4||771.4|0
1653387360000|2022-05-24 10:16:00|772.4|771.6|772.8|772|773|772.4|772.4|771.6|2069
1653387410000|2022-05-24 10:16:50|772.6|772.2|773|772|773.2|772.4|772.6|772|1024
1653387420000|2022-05-24 10:17:00|772.8||772.8||772.8||772.8||156
1653387430000|2022-05-24 10:17:10|772.6||772.6||772.6||772.6||324
1653387440000|2022-05-24 10:17:20|772.4|771.6|772.8|772.2|772.8|772.2|772.2|771.6|2628
1653387480000|2022-05-24 10:18:00|772.6|772|773.2|772.6|773.2|772.6|772.6|771.8|946
1653387490000|2022-05-24 10:18:10|773.4||773.4||773.4||773.4||0
1653387500000|2022-05-24 10:18:20|773.6||773.8||773.8||773.6||0
1653387510000|2022-05-24 10:18:30|773.6|772.8|773.6|773|773.6|773|773.6|772.8|0
1653387520000|2022-05-24 10:18:40|||||||||300
1653387540000|2022-05-24 10:19:00|773.8|773.2|774.2|773.4|774.2|773.6|773.8|773|733
1653387550000|2022-05-24 10:19:10|774.6|773.6|774.6|773.8|774.6|773.8|774.6|773.6|559
1653387590000|2022-05-24 10:19:50|774.2|774|775.6|774.8|775.8|774.8|774.2|774|620
1653387600000|2022-05-24 10:20:00|775.8|775|775.8|775|775.8|775|775.8|775|250
1653387610000|2022-05-24 10:20:10|776|775.2|776|775.2|776|775.2|776|775.2|0
1653387620000|2022-05-24 10:20:20|775.8||775.8||775.8||775.8||0
1653387630000|2022-05-24 10:20:30|776|775.4|775.6|775.2|776|775.6|775.6|775.2|1220
1653387640000|2022-05-24 10:20:40|775.4|775|775.6|775.2|775.6|775.2|775.4|775|144
1653387660000|2022-05-24 10:21:00|||||||||150
1653387690000|2022-05-24 10:21:30|776|775.4|776|775.4|776|775.4|776|775.4|481
1653387710000|2022-05-24 10:21:50|||||||||550
1653387720000|2022-05-24 10:22:00|775.8||776||776||775.8||65
1653387760000|2022-05-24 10:22:40|776.4|775.6|776.4|775.8|776.4|775.8|776.4|775.6|239
1653387770000|2022-05-24 10:22:50||775.6||775.8||775.8||775.6|0
1653387780000|2022-05-24 10:23:00|776.2|776|776.4|775.8|776.4|776|776.2|775.8|1284
1653387790000|2022-05-24 10:23:10|776.6|776|776.4|776|776.6|776|776.4|775.8|1221
1653387800000|2022-05-24 10:23:20|776.6|776.2|776.8|776.6|776.8|776.6|776.6|776.2|1289
1653387810000|2022-05-24 10:23:30|777|776.8|777.6|777.2|777.6|777.4|777|776.8|3473
1653387820000|2022-05-24 10:23:40||777||777||777||777|87
1653387830000|2022-05-24 10:23:50|777.4|776.8|777.4|776.8|777.4|776.8|777.2|776.8|1384
1653387870000|2022-05-24 10:24:30|||||||||163
1653387920000|2022-05-24 10:25:20|||||||||122
1653387930000|2022-05-24 10:25:30||777||777||777||777|0
1653387950000|2022-05-24 10:25:50||777.2||777.2||777.2||777|787
1653387960000|2022-05-24 10:26:00|777.6|777.4|778.2|777.6|778.6|778|777.6|777.4|960
1653387970000|2022-05-24 10:26:10|778|777.4|776.8|776.2|778|777.4|776.6|775.8|3374
1653387980000|2022-05-24 10:26:20||776||776||776||776|0
1653388010000|2022-05-24 10:26:50||776.2||776.2||776.2||776.2|0
1653388040000|2022-05-24 10:27:20|||||||||256
1653388050000|2022-05-24 10:27:30|||||||||333
1653388060000|2022-05-24 10:27:40||776.4||776.2||776.4||776.2|625
1653388080000|2022-05-24 10:28:00|776.6|776.4|776.2|775.2|776.6|776.4|776.2|775.2|779
1653388090000|2022-05-24 10:28:10||775.4||775.4||775.4||775.4|0
1653388120000|2022-05-24 10:28:40||775.6||775.8||775.8||775.6|0
1653388130000|2022-05-24 10:28:50|776.4|775.6|776.8|776.2|776.8|776.2|776.4|775.6|699
1653388140000|2022-05-24 10:29:00|||||||||246
1653388170000|2022-05-24 10:29:30|777.4|776.4|777.4|776.6|777.4|776.6|777.4|776.4|146
1653388190000|2022-05-24 10:29:50|777.2||777.2||777.2||777.2||123
1653388200000|2022-05-24 10:30:00|777|776.8|777.8|777.2|777.8|777.2|777|776.4|4926
1653388210000|2022-05-24 10:30:10|777.6|777|777.6|777|777.6|777|777.6|777|729
1653388240000|2022-05-24 10:30:40|777.8|777.2|778|777|778|777.2|777.8|777|459
1653388250000|2022-05-24 10:30:50||777.2||777.2||777.2||777.2|0
1653388260000|2022-05-24 10:31:00|777.8|777.4|777.8|777|777.8|777.4|777.8|777|387
1653388280000|2022-05-24 10:31:20|778|777.2|778|777.2|778|777.2|778|777.2|0
1653388320000|2022-05-24 10:32:00|777.8||777.8||777.8||777.8||0
1653388330000|2022-05-24 10:32:10|777.6|777|777|776.2|777.6|777|776.8|776.2|2196
1653388340000|2022-05-24 10:32:20||776.4||776.4||776.4||776.2|0
1653388360000|2022-05-24 10:32:40|776.8|776.2|778.4|777.6|778.4|777.8|776.8|776.2|4721
1653388380000|2022-05-24 10:33:00|778|777.4|777.2|776.4|778|777.4|777.2|776.4|1704
1653388390000|2022-05-24 10:33:10||776.6||776.6||776.6||776.6|0
1653388400000|2022-05-24 10:33:20||776.8||776.8||776.8||776.8|65
1653388450000|2022-05-24 10:34:10||777||776.8||777||776.8|153
1653388460000|2022-05-24 10:34:20||777||776.8||777||776.8|134
1653388480000|2022-05-24 10:34:40|777|776.6|777|776.4|777|776.6|777|776.4|326
1653388490000|2022-05-24 10:34:50|777.2||777||777.2||777||0
1653388500000|2022-05-24 10:35:00|777.2||777||777.2||777||322
1653388510000|2022-05-24 10:35:10|777.2||777.2||777.2||777.2||0
1653388520000|2022-05-24 10:35:20|777||777||777||777||0
1653388550000|2022-05-24 10:35:50|||||||||1
1653388570000|2022-05-24 10:36:10|||||||||322
1653388590000|2022-05-24 10:36:30|||||||||65
1653388620000|2022-05-24 10:37:00|||||||||73
1653388640000|2022-05-24 10:37:20|777.4|776.6|777.4|777|777.4|777|777.4|776.6|1586
1653388660000|2022-05-24 10:37:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|964
1653388670000|2022-05-24 10:37:50|777.6|777|777.4|777|777.6|777|777.4|777|811
1653388700000|2022-05-24 10:38:20|777.8|777.2|777.8|777.4|777.8|777.4|777.8|777.2|417
1653388710000|2022-05-24 10:38:30|778|777.6|778|777.6|778|777.8|778|777.6|849
1653388720000|2022-05-24 10:38:40|777.8|777.4|778|777.4|778|777.4|777.8|777.4|190
1653388760000|2022-05-24 10:39:20|777.8|777.2|777.8|777.2|777.8|777.2|777.6|777.2|595
1653388770000|2022-05-24 10:39:30|778|777.6|777.2|776.4|778|777.6|777.2|776.4|3202
1653388800000|2022-05-24 10:40:00|777||777.2||777.2||777||208
1653388880000|2022-05-24 10:41:20|777||777||777||777||1
1653388890000|2022-05-24 10:41:30|776.8|776.2|777|776.2|777|776.2|776.6|776.2|812
1653388910000|2022-05-24 10:41:50|776.8||777||777||776.8||0
1653388930000|2022-05-24 10:42:10|776.8||776.8||777||776.8||0
1653388940000|2022-05-24 10:42:20|776.6||776.6||776.6||776.6||310
1653388990000|2022-05-24 10:43:10|776.4|775.8|777.2|776.6|777.2|776.6|776.4|775.8|3101
1653389000000|2022-05-24 10:43:20|777.6|776.8|778|777.2|778|777.2|777.6|776.8|1070
1653389010000|2022-05-24 10:43:30|778.2|777.4|778.4|777.4|778.4|777.4|778.2|777.4|0
1653389040000|2022-05-24 10:44:00||777.6||777.8||777.8||777.6|0
1653389080000|2022-05-24 10:44:40|778.8|778|779|778.2|779|778.2|778.8|778|1053
1653389130000|2022-05-24 10:45:30|779.6|778.4|779|778.6|779.6|779|779|778.4|563
1653389140000|2022-05-24 10:45:40||778.8||778.8||778.8||778.8|0
1653389160000|2022-05-24 10:46:00|778.8|778.6|779|778.6|779|778.6|778.8|778.6|152
1653389170000|2022-05-24 10:46:10|779.4|778.8|779|778.8|779.4|778.8|779|778.6|756
1653389180000|2022-05-24 10:46:20|779.4|779|779.4|778.6|779.4|779|779.4|778.6|38
1653389190000|2022-05-24 10:46:30|779.2||779.2||779.2||779.2||0
1653389200000|2022-05-24 10:46:40|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1653389210000|2022-05-24 10:46:50|779.2|779|779.4|779.2|779.4|779.2|779.2|778.8|100
1653389220000|2022-05-24 10:47:00||778.6||778.8||778.8||778.6|31
1653389260000|2022-05-24 10:47:40|||||||||361
1653389270000|2022-05-24 10:47:50|||||||||2402
1653389290000|2022-05-24 10:48:10||779||779||779||778.8|358
1653389330000|2022-05-24 10:48:50|779.8|779.2|779.4|779|779.8|779.2|779.4|779|1109
1653389340000|2022-05-24 10:49:00|||||||||270
1653389360000|2022-05-24 10:49:20|779.6|779.2|779.6|779|779.6|779.2|779.6|779|844
1653389390000|2022-05-24 10:49:50||779.2||779.4||779.4||779.2|136
1653389400000|2022-05-24 10:50:00|779.8||779.8||779.8||779.8||209
1653389420000|2022-05-24 10:50:20|780.2|779.6|780.2|779.4|780.2|779.8|779.6|779.2|2068
1653389430000|2022-05-24 10:50:30|||||||||321
1653389480000|2022-05-24 10:51:20|780.4|779.6|780.6|780.4|780.6|780.4|780.2|779.6|1576
1653389520000|2022-05-24 10:52:00||780.2||780.2||780.2||780.2|919
1653389540000|2022-05-24 10:52:20|780.4|779.6|780.4|779.6|780.4|780.2|780.4|779.6|2786
1653389670000|2022-05-24 10:54:30|780.2||780.2||780.2||780.2||0
1653389690000|2022-05-24 10:54:50|||||||||321
1653389750000|2022-05-24 10:55:50|780|779.8|780|779.6|780|780|779.8|779.6|2684
1653389770000|2022-05-24 10:56:10|780.2|779.8|780.2|779.8|780.2|779.8|780.2|779.8|570
1653389800000|2022-05-24 10:56:40|780.4|780|780.4|780|780.4|780|780.4|779.8|1123
1653389830000|2022-05-24 10:57:10|||||||||382
1653389840000|2022-05-24 10:57:20|780.2|779.8|780|779.6|780.2|779.8|779.8|779.4|3634
1653389870000|2022-05-24 10:57:50|779.8|779.4|779.8|779.4|779.8|779.4|779.8|779.2|583
1653389880000|2022-05-24 10:58:00|779.6|779.2|778.6|778.2|779.6|779.4|778.4|777.8|1607
1653389940000|2022-05-24 10:59:00|||||||||406
1653389960000|2022-05-24 10:59:20|778.4|778|778.2|777.2|778.4|778.2|778.2|777.2|554
1653389970000|2022-05-24 10:59:30||777.4||777.4||777.4||777.4|0
1653389990000|2022-05-24 10:59:50|778|777.6|778.2|777.6|778.2|777.8|778|777.6|1194
1653390000000|2022-05-24 11:00:00|778.4|777.8|778.6|778|778.6|778|778.4|777.8|1583
1653390030000|2022-05-24 11:00:30|||||||||1156
1653390040000|2022-05-24 11:00:40|||||||||322
1653390060000|2022-05-24 11:01:00|778.8|778.2|779.8|779.2|779.8|779.2|778.8|778.2|2995
1653390090000|2022-05-24 11:01:30|780.2|779.4|780.4|779.8|780.4|780|780.2|779.4|561
1653390150000|2022-05-24 11:02:30|780.8|780|782.2|781|782.2|781|780.8|780|1506
1653390160000|2022-05-24 11:02:40|781.8|780.8|781.4|780.6|781.8|781.2|781|780.6|852
1653390170000|2022-05-24 11:02:50|781.6|780.8|781.6|781|781.6|781|781.6|780.8|887
1653390180000|2022-05-24 11:03:00||781.2||781.2||781.2||781|0
1653390200000|2022-05-24 11:03:20|782|781.4|782|781.4|782|781.4|782|781.2|422
1653390240000|2022-05-24 11:04:00||781.6||781.4||781.8||781.4|232
1653390250000|2022-05-24 11:04:10|782.4|781.6|782.4|781.8|782.4|781.8|782.4|781.6|643
1653390320000|2022-05-24 11:05:20|782.2|782|782.6|782|782.8|782.6|782.2|782|929
1653390330000|2022-05-24 11:05:30|782.4|781.8|782.2|781.8|782.4|781.8|782.2|781.8|865
1653390340000|2022-05-24 11:05:40|782|781.4|782|781.4|782|781.4|782|781.4|1582
1653390350000|2022-05-24 11:05:50|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|56
1653390360000|2022-05-24 11:06:00|781.6|781|782|781|782.2|781.4|781.2|780.8|3751
1653390370000|2022-05-24 11:06:10||780.8||780.8||780.8||780.8|0
1653390380000|2022-05-24 11:06:20||781||781||781||781|0
1653390400000|2022-05-24 11:06:40|782.2|781.2|782.2|781.2|782.2|781.2|782.2|781.2|0
1653390410000|2022-05-24 11:06:50||781.4||781.6||781.6||781.4|0
1653390420000|2022-05-24 11:07:00|782|781.4|782|781.4|782|781.4|782|781.4|100
1653390430000|2022-05-24 11:07:10|782.2|781.6|783|782.2|783|782.2|782.2|781.6|1541
1653390440000|2022-05-24 11:07:20|782.8|782|782.8|782|782.8|782.2|782.6|782|791
1653390490000|2022-05-24 11:08:10|783|782.2|783.4|782.6|783.6|782.8|783|782.2|1137
1653390510000|2022-05-24 11:08:30|784|782.8|784|783.2|784|783.2|784|782.8|1
1653390530000|2022-05-24 11:08:50|784.2|783.4|784|783.4|784.2|783.4|784|783.4|0
1653390540000|2022-05-24 11:09:00|783.8|783.6|784|783.6|784|783.6|783.6|783.4|3361
1653390550000|2022-05-24 11:09:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|315
1653390580000|2022-05-24 11:09:40|784|783.4|784.6|784.2|784.8|784.4|784|783.4|3857
1653390590000|2022-05-24 11:09:50|784.4|784|784.4|783.8|784.6|784|784.4|783.8|1449
1653390600000|2022-05-24 11:10:00|784.2|783.6|784|783.2|784.2|783.6|784|783.2|1185
1653390610000|2022-05-24 11:10:10|||||||||320
1653390670000|2022-05-24 11:11:10||783.4||783.4||783.4||783.4|0
1653390700000|2022-05-24 11:11:40|784.2|783.6|784.4|784|784.6|784.2|784.2|783.4|1192
1653390710000|2022-05-24 11:11:50|784.2|783.8|784.2|783.6|784.2|783.8|784.2|783.6|693
1653390760000|2022-05-24 11:12:40||783.8||784||784||783.8|100
1653390780000|2022-05-24 11:13:00||783.8||783.8||783.8||783.8|142
1653390810000|2022-05-24 11:13:30|||||||||126
1653390880000|2022-05-24 11:14:40||784||784||784||784|100
1653390900000|2022-05-24 11:15:00|784|783.8|784.2|783.6|784.2|783.8|784|783.6|2116
1653390910000|2022-05-24 11:15:10|||||||||64
1653390920000|2022-05-24 11:15:20||783.8||783.8||783.8||783.8|368
1653390930000|2022-05-24 11:15:30|784.4|784|784.4|784|784.6|784.4|784.4|784|1586
1653390940000|2022-05-24 11:15:40||783.8||784||784||783.8|0
1653390960000|2022-05-24 11:16:00|784.6|784.2|784.8|784.4|785|784.4|784.6|784.2|592
1653390970000|2022-05-24 11:16:10|784.6|784.2|784.4|784|784.6|784.4|784.4|783.8|752
1653390980000|2022-05-24 11:16:20|784.2|783.8|784.2|783.6|784.2|783.8|784.2|783.6|452
1653391060000|2022-05-24 11:17:40|||||||||319
1653391100000|2022-05-24 11:18:20|||||||||64
1653391140000|2022-05-24 11:19:00|784|783.8|784.6|784.2|784.6|784.2|783.8|783.4|4672
1653391150000|2022-05-24 11:19:10|784.8||784.8||784.8||784.8||77
1653391170000|2022-05-24 11:19:30|785||785||785||785||0
1653391180000|2022-05-24 11:19:40|784.8||784.8||784.8||784.8||0
1653391190000|2022-05-24 11:19:50|784.6|784.4|784.6|784.4|784.6|784.4|784.6|784.4|103
1653391200000|2022-05-24 11:20:00|784.8||784.8||784.8||784.8||0
1653391220000|2022-05-24 11:20:20|784.6|784.6|784|783.2|784.8|784.6|784|783|1931
1653391250000|2022-05-24 11:20:50||783.4||783.4||783.4||783.4|0
1653391260000|2022-05-24 11:21:00|||||||||390
1653391300000|2022-05-24 11:21:40|783.8|783.2|784|783.4|784|783.4|783.8|783.2|1103
1653391310000|2022-05-24 11:21:50|783.8|783.2|783.8|783.2|783.8|783.4|783.8|783|690
1653391320000|2022-05-24 11:22:00|784||783.8||784||783.8||1596
1653391330000|2022-05-24 11:22:10|783.6|783|783.6|783.2|783.6|783.2|782.8|782|4972
1653391360000|2022-05-24 11:22:40|783.8|783.4|784|783.4|784|783.8|783.8|783.2|909
1653391370000|2022-05-24 11:22:50|||||||||37
1653391390000|2022-05-24 11:23:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|304
1653391460000|2022-05-24 11:24:20|783.4|783|783.2|782.6|783.4|783|783.2|782.6|3076
1653391530000|2022-05-24 11:25:30|783.4|782.8|783.4|783|783.4|783|783.2|782.8|1043
1653391550000|2022-05-24 11:25:50||783.2||783||783.2||783|500
1653391580000|2022-05-24 11:26:20|783.2|782.8|783.2|782.8|783.2|782.8|783|782.6|2328
1653391610000|2022-05-24 11:26:50||782.6||782.6||782.6||782.6|0
1653391630000|2022-05-24 11:27:10|783|782.8|783.2|782.8|783.2|782.8|783|782.8|738
1653391640000|2022-05-24 11:27:20|783.4|783|783.6|783.2|784|783.4|783.4|783|1692
1653391660000|2022-05-24 11:27:40|783.8|783.4|783.8|783.4|783.8|783.4|783.8|783.4|300
1653391680000|2022-05-24 11:28:00|784|783.6|784.2|783.8|784.2|784|784|783.6|1479
1653391710000|2022-05-24 11:28:30|784.4|783.4|783.8|783.4|784.4|783.4|783.8|783.4|557
1653391740000|2022-05-24 11:29:00|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|523
1653391820000|2022-05-24 11:30:20|||||||||38
1653391850000|2022-05-24 11:30:50|784.6|783.8|784.4|783.8|784.8|784.2|784.4|783.6|1289
1653391860000|2022-05-24 11:31:00||783.6||783.6||783.6||783.6|0
1653391870000|2022-05-24 11:31:10|784.2|783.8|784.2|783.6|784.4|783.8|784.2|783.6|0
1653391880000|2022-05-24 11:31:20||783.8||783.8||783.8||783.8|0
1653391890000|2022-05-24 11:31:30|784.4|784|784.4|784|784.6|784|784.4|783.8|161
1653391910000|2022-05-24 11:31:50|784.2|783.8|784.2|783.8|784.2|783.8|784.2|783.8|714
1653391920000|2022-05-24 11:32:00|784.4|783.6|783.8|783.4|784.4|783.6|783.8|783.4|292
1653391940000|2022-05-24 11:32:20|||||||||4892
1653391980000|2022-05-24 11:33:00|783.6|783.2|783.6|783|783.8|783.2|783.6|782.8|862
1653392000000|2022-05-24 11:33:20|783.4|782.8|783.2|782.6|783.4|782.8|783.2|782.6|445
1653392030000|2022-05-24 11:33:50|783.4|782.8|783.4|783|783.4|783|783.2|782.8|623
1653392040000|2022-05-24 11:34:00|||||||||384
1653392070000|2022-05-24 11:34:30|||||||||300
1653392100000|2022-05-24 11:35:00|783.2|782.6|783.4|782.6|783.4|782.8|783|782.4|756
1653392110000|2022-05-24 11:35:10||782.8||782.8||782.8||782.8|0
1653392140000|2022-05-24 11:35:40||782.6||782.8||782.8||782.6|0
1653392170000|2022-05-24 11:36:10|783.2|782.6|781.6|781|783.2|782.6|781.6|780.8|1730
1653392220000|2022-05-24 11:37:00|781.8|781.6|782|781.6|782|781.6|781.8|781.6|1687
1653392230000|2022-05-24 11:37:10|782.2|781.8|782.2|781.6|782.2|781.8|782.2|781.6|954
1653392240000|2022-05-24 11:37:20|782|781.2|782.2|781.6|782.2|781.8|781.8|781.2|11928
1653392250000|2022-05-24 11:37:30|782.4|781.8|782.4|781.8|782.4|782|782.4|781.8|708
1653392260000|2022-05-24 11:37:40||781.6||781.8||781.8||781.6|0
1653392270000|2022-05-24 11:37:50|782.2|781.6|782.2|781.6|782.2|781.8|782.2|781.6|0
1653392280000|2022-05-24 11:38:00|781.8|781.4|778|777.4|782.2|781.6|778|777.4|31186
1653392290000|2022-05-24 11:38:10|777.8|777.2|779|778.4|779|778.4|777.6|777.2|2037
1653392300000|2022-05-24 11:38:20|779.2|778.6|781.2|780.6|781.6|780.8|779.2|778.4|13629
1653392310000|2022-05-24 11:38:30|781|780.2|783.8|783.2|784.2|783.6|780.8|780.2|36461
1653392320000|2022-05-24 11:38:40|784|783.4|783.8|783.4|784.2|783.4|783.8|783.2|597
1653392330000|2022-05-24 11:38:50|784|783.6|784|783.4|784|783.6|784|783.4|155
1653392350000|2022-05-24 11:39:10||783.6||783.6||783.6||783.6|0
1653392360000|2022-05-24 11:39:20|783.8|783|783.4|783|783.8|783.4|783.4|783|3357
1653392370000|2022-05-24 11:39:30|783.6|783.2|783.8|783.6|783.8|783.6|783.6|783.2|640
1653392380000|2022-05-24 11:39:40|784||784||784||784||304
1653392390000|2022-05-24 11:39:50|783.8||783.8||783.8||783.8||0
1653392400000|2022-05-24 11:40:00|784|783.4|784|783.4|784.2|783.4|783.8|783.4|1464
1653392430000|2022-05-24 11:40:30|783.8|783.2|783.8|783.2|783.8|783.2|783.4|783|8024
1653392440000|2022-05-24 11:40:40|784|783.4|784|783.4|784|783.4|784|783.4|0
1653392450000|2022-05-24 11:40:50|784.2|784|784.8|784.4|785|784.4|784.2|783.8|8539
1653392460000|2022-05-24 11:41:00|785|784.6|785.4|784.8|785.6|785.2|785|784.6|4323
1653392470000|2022-05-24 11:41:10|785.6|785.6|785|784.4|785.8|785.6|785|784.4|1255
1653392480000|2022-05-24 11:41:20|785.4|784.6|785.4|784.8|785.4|785|785|784.4|767
1653392490000|2022-05-24 11:41:30|785.6|785|785.4|784.8|785.6|785|785.2|784.8|100814
1653392500000|2022-05-24 11:41:40|785.6|785|785.6|785|785.6|785|785.6|785|0
1653392540000|2022-05-24 11:42:20|785.8|785.2|786.2|785.6|786.2|785.8|785.8|785.2|829
1653392550000|2022-05-24 11:42:30||785.8||785.6||785.8||785.6|0
1653392580000|2022-05-24 11:43:00||785.8||785.8||785.8||785.8|0
1653392590000|2022-05-24 11:43:10|786.6|786|786.6|786|786.6|786|786.6|786|354
1653392600000|2022-05-24 11:43:20|787|786.2|787|786.2|787|786.2|787|786.2|0
1653392680000|2022-05-24 11:44:40|786.8|786|785.8|785|786.8|786|785.6|785|8194
1653392690000|2022-05-24 11:44:50||785.2||785||785.2||785|0
1653392710000|2022-05-24 11:45:10|785.6||785.8||785.8||785.6||0
1653392720000|2022-05-24 11:45:20|785.6|784.8|785.4|784.8|785.6|784.8|785|784.6|2897
1653392730000|2022-05-24 11:45:30||784.6||784.8||784.8||784.6|0
1653392750000|2022-05-24 11:45:50|785.2|784.6|785.4|784.6|785.4|784.6|785.2|784.6|1147
1653392760000|2022-05-24 11:46:00|||||||||3925
1653392790000|2022-05-24 11:46:30|785.2||785.2||785.2||785.2||319
1653392830000|2022-05-24 11:47:10|785.4|784.8|785.2|784.6|785.4|784.8|785.2|784.6|2587
1653392850000|2022-05-24 11:47:30|||||||||278
1653392860000|2022-05-24 11:47:40|785|784.4|785.2|784.6|785.2|784.6|784.6|784|3685
1653392870000|2022-05-24 11:47:50|785.4|784.8|785.6|785|785.6|785|785.4|784.8|1418
1653392880000|2022-05-24 11:48:00|785.4|784.8|785.2|784.6|785.4|784.8|785.2|784.6|3188
1653392940000|2022-05-24 11:49:00|785|784.8|785.4|784.8|785.4|785|785|784.8|2104
1653392960000|2022-05-24 11:49:20|785.6|785|785.6|785|785.6|785|785.6|785|115
1653392970000|2022-05-24 11:49:30|||||||||458
1653392990000|2022-05-24 11:49:50|785.8|785.2|786|785.4|786|785.6|785.8|785.2|1405
1653393000000|2022-05-24 11:50:00|785.8|785.2|785.8|785|786|785.4|785.4|784.8|1597
1653393030000|2022-05-24 11:50:30|785.6|784.8|785.6|784.6|785.6|784.8|785.6|784.6|0
1653393040000|2022-05-24 11:50:40|785.4|784.8|785.4|785|785.4|785|785.2|784.8|470
1653393050000|2022-05-24 11:50:50|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|827
1653393060000|2022-05-24 11:51:00|||||||||1229
1653393090000|2022-05-24 11:51:30|785||785||785||785||4892
1653393110000|2022-05-24 11:51:50|784.8|784.8|785.4|785|785.4|785|784.8|784.8|3148
1653393120000|2022-05-24 11:52:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|1416
1653393150000|2022-05-24 11:52:30|785.4||785.4||785.4||785.4||0
1653393170000|2022-05-24 11:52:50|785.2||785.2||785.2||785.2||0
1653393180000|2022-05-24 11:53:00|||||||||1807
1653393190000|2022-05-24 11:53:10|||||||||1148
1653393240000|2022-05-24 11:54:00|||||||||822
1653393250000|2022-05-24 11:54:10|785|784.2|784.6|784|785|784.2|784.6|784|2673
1653393300000|2022-05-24 11:55:00|784.4||784.4||784.6||784.4||1272
1653393320000|2022-05-24 11:55:20|784.2|784.2|784.8|784.2|784.8|784.4|784.2|784|4041
1653393340000|2022-05-24 11:55:40|785|784.6|785|784.4|785.2|784.6|785|784.4|1169
1653393350000|2022-05-24 11:55:50||784.2||784.2||784.2||784.2|0
1653393370000|2022-05-24 11:56:10|784.8||784.8||784.8||784.8||334
1653393400000|2022-05-24 11:56:40|||||||||1318
1653393420000|2022-05-24 11:57:00|||||||||3506
1653393490000|2022-05-24 11:58:10|||||||||871
1653393500000|2022-05-24 11:58:20|||||||||43
1653393520000|2022-05-24 11:58:40|784.6|783.8|784.2|783.8|784.8|784|784.2|783.8|2348
1653393530000|2022-05-24 11:58:50|784|783.6|784.2|783.8|784.2|783.8|784|783.6|663
1653393540000|2022-05-24 11:59:00|||||||||1014
1653393550000|2022-05-24 11:59:10|784||784.2||784.2||784||307
1653393590000|2022-05-24 11:59:50|||||||||585
1653393600000|2022-05-24 12:00:00|||||||||1334
1653393610000|2022-05-24 12:00:10|||||||||840
1653393650000|2022-05-24 12:00:50|||||||||319
1653393660000|2022-05-24 12:01:00|||||||||1427
1653393710000|2022-05-24 12:01:50|784|784|784.2|783.8|784.2|784|784|783.8|507
1653393720000|2022-05-24 12:02:00|784|783.6|783.2|782.6|784.2|783.6|783.2|782.6|1600
1653393730000|2022-05-24 12:02:10|783|782.4|782.8|782.2|783.2|782.4|782.8|782.2|270
1653393770000|2022-05-24 12:02:50|782.6|782.4|783.2|782.8|783.6|783.2|782.6|782.2|6396
1653393780000|2022-05-24 12:03:00|783|782.2|782.6|782|783|782.8|782.4|781.8|2321
1653393800000|2022-05-24 12:03:20|||||||||320
1653393860000|2022-05-24 12:04:20|782.4|781.8|782|781.6|782.4|781.8|781.8|781.2|2897
1653393870000|2022-05-24 12:04:30|781.8|781.4|781.6|781|782|781.4|781.6|780.8|474
1653393890000|2022-05-24 12:04:50|781.8|781.2|781.6|781.2|781.8|781.2|781.4|781.2|996
1653393910000|2022-05-24 12:05:10|781.8|781.4|782.4|781.4|782.4|781.8|781.8|781.4|1211
1653393920000|2022-05-24 12:05:20|782.2|781.2|782.2|781.4|782.2|781.4|782.2|781.2|1152
1653393930000|2022-05-24 12:05:30||781.2||781.2||781.2||781.2|310
1653393950000|2022-05-24 12:05:50|782||782||782||782||863
1653393960000|2022-05-24 12:06:00|||||||||1158
1653393970000|2022-05-24 12:06:10|782.2|781.4|782.2|781.8|782.2|781.8|782.2|781.4|938
1653393980000|2022-05-24 12:06:20|||||||||74
1653394020000|2022-05-24 12:07:00|782|781.6|782.2|781.6|782.2|781.6|782|781.4|1651
1653394040000|2022-05-24 12:07:20|782||782||782||782||0
1653394050000|2022-05-24 12:07:30|781.8|781.4|782.2|781.6|782.2|781.6|781.8|781.2|6416
1653394060000|2022-05-24 12:07:40|782.4|781.8|782.6|782.2|782.8|782.2|782.4|781.8|1559
1653394080000|2022-05-24 12:08:00|||||||||943
1653394100000|2022-05-24 12:08:20|782.4|782|782.4|782|782.4|782|782.4|782|1173
1653394110000|2022-05-24 12:08:30|782.2|781.8|782.2|781.6|782.2|781.8|782|781.6|773
1653394120000|2022-05-24 12:08:40|||||||||118
1653394140000|2022-05-24 12:09:00|||||||||5
1653394170000|2022-05-24 12:09:30||781.8||781.8||781.8||781.8|0
1653394200000|2022-05-24 12:10:00|782.4|782|782.4|781.8|782.4|782|782.4|781.8|1071
1653394210000|2022-05-24 12:10:10||782||782||782||782|0
1653394220000|2022-05-24 12:10:20|782.6|782.2|782.6|782|782.6|782.2|782.6|782|298
1653394230000|2022-05-24 12:10:30||782.2||782.2||782.2||782|319
1653394240000|2022-05-24 12:10:40|782.8|782.4|783|782.6|783.2|782.6|782.8|782.4|951
1653394250000|2022-05-24 12:10:50|783.2|782.8|783.2|782.8|783.2|782.8|783.2|782.8|520
1653394260000|2022-05-24 12:11:00||782.6||782.6||782.6||782.6|633
1653394280000|2022-05-24 12:11:20||782.8||782.8||782.8||782.8|0
1653394310000|2022-05-24 12:11:50|783.4|783|784|783.2|784|783.2|783.4|783|318
1653394320000|2022-05-24 12:12:00|||||||||259
1653394340000|2022-05-24 12:12:20|784.2|783.4|784.6|784|784.6|784|784.2|783.4|1696
1653394350000|2022-05-24 12:12:30|784.8|784.2|785.2|784.6|785.2|784.6|784.6|784.2|1023
1653394360000|2022-05-24 12:12:40|||||||||2555
1653394370000|2022-05-24 12:12:50|||||||||106
1653394380000|2022-05-24 12:13:00|||||||||1266
1653394390000|2022-05-24 12:13:10|785|784.8|785.4|784.8|785.4|784.8|785|784.8|4045
1653394410000|2022-05-24 12:13:30|785.6|785|786|785.8|786|785.8|785.6|785|3201
1653394440000|2022-05-24 12:14:00|785.8|785.6|785|784.2|786|785.6|785|784.2|4053
1653394450000|2022-05-24 12:14:10||784.4||784.8||784.8||784.4|256
1653394460000|2022-05-24 12:14:20|||||||||154
1653394470000|2022-05-24 12:14:30|785.2||785.4||785.4||785.2||389
1653394500000|2022-05-24 12:15:00|||||||||458
1653394540000|2022-05-24 12:15:40|785.6|785|786|785.6|786|785.6|785.6|785|2795
1653394550000|2022-05-24 12:15:50|||||||||560
1653394560000|2022-05-24 12:16:00|785.8|785.4|786|785.2|786|785.4|785.8|785|606
1653394570000|2022-05-24 12:16:10||785.4||785.2||785.4||785.2|47
1653394600000|2022-05-24 12:16:40|785.8||785.8||785.8||785.8||48
1653394610000|2022-05-24 12:16:50|786||786||786||786||0
1653394620000|2022-05-24 12:17:00|||||||||8
1653394630000|2022-05-24 12:17:10|||||||||709
1653394640000|2022-05-24 12:17:20|||||||||108
1653394650000|2022-05-24 12:17:30|785.8||786||786||785.8||48
1653394660000|2022-05-24 12:17:40|785.8||785.8||785.8||785.8||0
1653394670000|2022-05-24 12:17:50|||||||||71
1653394680000|2022-05-24 12:18:00|786|785.4|786.2|785.6|786.2|785.8|786|785.2|1776
1653394710000|2022-05-24 12:18:30||785.8||785.6||785.8||785.6|367
1653394750000|2022-05-24 12:19:10|||||||||48
1653394780000|2022-05-24 12:19:40|786|785.4|785.2|784.8|786|785.4|785|784.2|5789
1653394790000|2022-05-24 12:19:50|785||785||785||785||780
1653394800000|2022-05-24 12:20:00||784.2||784.2||784.2||784.2|240
1653394830000|2022-05-24 12:20:30|784.8||785||785||784.8||539
1653394840000|2022-05-24 12:20:40|784.8||784.8||784.8||784.8||0
1653394850000|2022-05-24 12:20:50||784.4||784.4||784.4||784.4|405
1653394890000|2022-05-24 12:21:30|||||||||79
1653394900000|2022-05-24 12:21:40||784.2||784.2||784.2||784.2|27
1653394920000|2022-05-24 12:22:00|||||||||319
1653394930000|2022-05-24 12:22:10|785|784.4|785.4|785|785.4|785|785|784.2|3533
1653394940000|2022-05-24 12:22:20|785.6|785.2|785.6|785|785.8|785.4|785.6|785|1856
1653394950000|2022-05-24 12:22:30|785.8|784.8|785.2|784.4|785.8|784.8|785.2|784.4|1027
1653394960000|2022-05-24 12:22:40|785||785||785||785||0
1653394970000|2022-05-24 12:22:50||784.6||784.6||784.6||784.6|0
1653394980000|2022-05-24 12:23:00||784.4||784.4||784.4||784.4|906
1653394990000|2022-05-24 12:23:10|785.2|784.6|785.2|785|785.2|785|785.2|784.6|903
1653395000000|2022-05-24 12:23:20|785.4|785.2|785.8|785.2|785.8|785.2|785.4|785.2|945
1653395040000|2022-05-24 12:24:00||785.4||785.4||785.4||785.4|0
1653395060000|2022-05-24 12:24:20|785.6|785|785.6|785|785.6|785|785|784.8|4921
1653395070000|2022-05-24 12:24:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|33
1653395080000|2022-05-24 12:24:40||785.4||785.2||785.4||785.2|0
1653395090000|2022-05-24 12:24:50|786.2|785.4|786.6|786|786.6|786.4|786|785.4|10825
1653395100000|2022-05-24 12:25:00|786.4|785.6|786.6|786|786.8|786.6|786.2|785.6|17899
1653395110000|2022-05-24 12:25:10|786.4|785.6|785.8|785.2|786.4|785.6|785.8|785.2|2443
1653395130000|2022-05-24 12:25:30|786.2|786|786.4|786|786.4|786|785.8|785.6|7054
1653395140000|2022-05-24 12:25:40|||||||||1155
1653395150000|2022-05-24 12:25:50|786.6|786.2|786.6|786|786.6|786.2|786.6|786|622
1653395170000|2022-05-24 12:26:10|786.8|786.2|786.6|786|786.8|786.6|786.6|786|15003
1653395190000|2022-05-24 12:26:30|786.8|786.2|786.8|786.6|786.8|786.6|786.6|786|2198
1653395200000|2022-05-24 12:26:40|786.6|786.2|786.6|786.2|786.8|786.6|786.6|786|8630
1653395210000|2022-05-24 12:26:50||786.4||786.2||786.4||786.2|95
1653395220000|2022-05-24 12:27:00|786.8|786.4|787|786.6|787|786.6|786.8|786.2|933
1653395230000|2022-05-24 12:27:10|787.2|787|787.2|787|787.2|787|787.2|786.8|4817
1653395240000|2022-05-24 12:27:20|787|786.8|787.2|787|787.2|787|787|786.8|5532
1653395250000|2022-05-24 12:27:30|787|786.8|786.8|786.2|787|787|786.6|786.2|6317
1653395270000|2022-05-24 12:27:50|787|786.4|787.2|786.8|787.2|786.8|786.8|786.4|5361
1653395280000|2022-05-24 12:28:00|787|786.6|787.2|786.8|787.2|786.8|787|786.6|4182
1653395310000|2022-05-24 12:28:30|787|786.6|786.4|785.6|787.2|786.6|786.4|785.4|104778
1653395320000|2022-05-24 12:28:40||785.4||785.6||785.6||785.4|840
1653395370000|2022-05-24 12:29:30|786.2|785.8|785.6|785.2|786.4|785.8|785.4|784.8|102778
1653395380000|2022-05-24 12:29:40|785.4|784.8|784.6|784.2|785.4|784.8|784.4|783.8|103383
1653395390000|2022-05-24 12:29:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|1747
1653395440000|2022-05-24 12:30:40|784.2|784|784.4|783.8|784.6|784.2|784.2|783.8|1649
1653395450000|2022-05-24 12:30:50|784.6|784|784.6|784|784.6|784.2|784.6|783.8|2755
1653395460000|2022-05-24 12:31:00|784.4|783.8|784.8|783.8|784.8|784.4|784.4|783.8|2446
1653395470000|2022-05-24 12:31:10|785|784|785|784.4|785|784.4|785|784|2229
1653395490000|2022-05-24 12:31:30|785.2|784.6|785.2|784.4|785.2|784.8|785.2|784.4|707
1653395530000|2022-05-24 12:32:10|785||785||785||785||94
1653395560000|2022-05-24 12:32:40||784.6||784.6||784.6||784.6|0
1653395580000|2022-05-24 12:33:00|784.8|784.8|784.8|784.4|784.8|784.8|784.8|784.4|3086
1653395600000|2022-05-24 12:33:20|784.6|784.2|783.6|783|784.6|784.2|783.6|783|3668
1653395610000|2022-05-24 12:33:30|783.4|782.8|783|782|783.4|782.8|783|782|6006
1653395620000|2022-05-24 12:33:40|782.8||782.6||782.8||782.6||0
1653395630000|2022-05-24 12:33:50|782.4|781.8|782.2|781.6|782.4|781.8|782.2|781.6|883
1653395660000|2022-05-24 12:34:20|782.4|781.8|782.6|782|782.6|782.2|782.2|781.8|2805
1653395670000|2022-05-24 12:34:30|782.4|781.8|782.4|781.6|782.4|781.8|782.4|781.6|268
1653395720000|2022-05-24 12:35:20|782.6|781.8|783|782.2|783|782.6|782.6|781.6|3749
1653395730000|2022-05-24 12:35:30|782.8||782.8||782.8||782.8||53
1653395760000|2022-05-24 12:36:00|782.6|781.6|782|781.2|782.6|782.2|782|781.2|2463
1653395770000|2022-05-24 12:36:10||781.4||781.4||781.4||781.4|0
1653395780000|2022-05-24 12:36:20|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|1655
1653395820000|2022-05-24 12:37:00|782.2|781.4|781|779.8|782.2|781.4|781|779.6|2023
1653395840000|2022-05-24 12:37:20|780.8|779.6|780.6|779.6|780.8|779.8|780.6|779.4|53
1653395870000|2022-05-24 12:37:50|||||||||4000
1653395900000|2022-05-24 12:38:20|780.4|779.4|777.6|776.8|780.4|779.4|777.6|776.6|5191
1653395910000|2022-05-24 12:38:30|777.4|777|777|776.4|777.6|777|777|776.4|436
1653395920000|2022-05-24 12:38:40|776.8|776.6|776.8|776.4|776.8|776.6|776.8|776.4|21175
1653395930000|2022-05-24 12:38:50|776.6|776.2|776.6|776.2|776.6|776.2|776.6|776.2|1143
1653395940000|2022-05-24 12:39:00|776.4|776|776.2|775.4|776.4|776|776.2|775.4|1226
1653395980000|2022-05-24 12:39:40|776|775.2|775.6|775.2|776|775.2|775.6|775.2|978
1653395990000|2022-05-24 12:39:50|775.2|775|774.8|774|775.2|775|774.8|774|1910
1653396010000|2022-05-24 12:40:10|775|774.2|775.2|774.8|775.2|774.8|775|774.2|4652
1653396020000|2022-05-24 12:40:20|775|774.6|775.2|774.6|775.2|774.6|775|774.4|474
1653396030000|2022-05-24 12:40:30||774.4||774.4||774.4||774.4|0
1653396040000|2022-05-24 12:40:40|775|774.2|774.8|774|775|774.2|774.2|773.4|1295
1653396060000|2022-05-24 12:41:00|774.6|773.8|774.6|773.6|774.6|774|774.6|773.6|723
1653396080000|2022-05-24 12:41:20|||||||||55
1653396100000|2022-05-24 12:41:40|774.4||774.2||774.4||774.2||0
1653396110000|2022-05-24 12:41:50|774|773.4|773.6|773|774|773.4|773.6|773|2748
1653396120000|2022-05-24 12:42:00||773.2||773||773.2||773|0
1653396130000|2022-05-24 12:42:10|773.4|773.2|774.2|773.6|774.2|773.8|773.4|773.2|4192
1653396150000|2022-05-24 12:42:30|774|773.4|774|773.2|774|773.4|774|773.2|287
1653396170000|2022-05-24 12:42:50|773.8|773|773.2|772.6|773.8|773|773.2|772.6|2812
1653396180000|2022-05-24 12:43:00|773.4|772.8|774.8|774.2|775.4|774.2|773.4|772.8|8635
1653396190000|2022-05-24 12:43:10||774.4||774.6||774.6||774.4|529
1653396210000|2022-05-24 12:43:30|775|774.8|776.2|775.4|776.2|775.8|775|774.6|7354
1653396230000|2022-05-24 12:43:50||775.6||775.6||775.6||775.6|1575
1653396240000|2022-05-24 12:44:00|||||||||65
1653396250000|2022-05-24 12:44:10|||||||||3968
1653396260000|2022-05-24 12:44:20|776||776.2||776.2||776||2872
1653396270000|2022-05-24 12:44:30|776.4|775.8|777.2|776.4|777.4|776.8|776.4|775.8|4855
1653396280000|2022-05-24 12:44:40|777.4||777.2||777.4||777.2||0
1653396290000|2022-05-24 12:44:50||776.6||776.6||776.6||776.6|0
1653396300000|2022-05-24 12:45:00|||||||||412
1653396310000|2022-05-24 12:45:10|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|136
1653396320000|2022-05-24 12:45:20|777.6|777|777.6|777|777.6|777|777.6|776.8|581
1653396330000|2022-05-24 12:45:30|777.4|776.8|777.2|776.6|777.6|777|777|776.6|1473
1653396340000|2022-05-24 12:45:40|||||||||4891
1653396380000|2022-05-24 12:46:20|777||777.2||777.2||777||1795
1653396390000|2022-05-24 12:46:30|777|776.2|777|776.6|777.2|776.6|777|776.2|469
1653396400000|2022-05-24 12:46:40|||||||||117
1653396410000|2022-05-24 12:46:50|776.8|776.2|777.2|776.6|777.2|776.6|776.8|776.2|1212
1653396420000|2022-05-24 12:47:00|||||||||1202
1653396430000|2022-05-24 12:47:10|||||||||385
1653396440000|2022-05-24 12:47:20|||||||||9835
1653396480000|2022-05-24 12:48:00|777|776.4|776.2|775.6|777|776.4|776.2|775.6|1964
1653396500000|2022-05-24 12:48:20|776||776.2||776.2||776||500
1653396530000|2022-05-24 12:48:50|776|775.8|776.8|776.4|776.8|776.4|776|775.8|3830
1653396540000|2022-05-24 12:49:00|||||||||552
1653396550000|2022-05-24 12:49:10|776.6|775.8|776.6|776|776.8|776.4|776.6|775.8|741
1653396560000|2022-05-24 12:49:20|||||||||30
1653396570000|2022-05-24 12:49:30|776.8||776.8||776.8||776.8||0
1653396580000|2022-05-24 12:49:40|776.6||776.6||776.6||776.6||0
1653396590000|2022-05-24 12:49:50|||||||||440
1653396600000|2022-05-24 12:50:00|776.8|776.2|776.8|776|776.8|776.4|776.8|776|778
1653396610000|2022-05-24 12:50:10|776.6||776.8||776.8||776.6||211
1653396620000|2022-05-24 12:50:20|776.6||776.6||776.6||776.6||0
1653396630000|2022-05-24 12:50:30|776.8||776.6||776.8||776.6||349
1653396660000|2022-05-24 12:51:00|||||||||165
1653396670000|2022-05-24 12:51:10|776.8|776.2|776.6|776|777|776.4|776.6|776|2670
1653396680000|2022-05-24 12:51:20|776.8|776.2|776.8|776|776.8|776.2|776.8|776|326
1653396690000|2022-05-24 12:51:30|776.6||776.6||776.6||776.6||0
1653396720000|2022-05-24 12:52:00|776.8|776.2|776.8|776.2|776.8|776.4|776.8|776.2|1159
1653396730000|2022-05-24 12:52:10|776.6|776|776.8|776|776.8|776|776.6|776|65
1653396740000|2022-05-24 12:52:20|776.6||776.6||776.6||776.6||0
1653396750000|2022-05-24 12:52:30|776.8|776.2|776.8|776.6|777.4|777.2|776.8|776.2|5177
1653396760000|2022-05-24 12:52:40|||||||||153
1653396770000|2022-05-24 12:52:50||776.4||776.6||776.6||776.4|1008
1653396780000|2022-05-24 12:53:00|||||||||165
1653396790000|2022-05-24 12:53:10|776.6|776.4|776.8|776.4|776.8|776.4|776.6|776.2|1503
1653396800000|2022-05-24 12:53:20||776.2||776.2||776.2||776.2|0
1653396810000|2022-05-24 12:53:30|777|776.4|777.2|776.6|777.4|777|777|776.4|1127
1653396820000|2022-05-24 12:53:40|777.4||777.2||777.4||777.2||0
1653396840000|2022-05-24 12:54:00|||||||||65
1653396880000|2022-05-24 12:54:40|777|776|776.6|776|777|776|776.4|776|768
1653396900000|2022-05-24 12:55:00|||||||||436
1653396910000|2022-05-24 12:55:10|776.4|776.2|778.2|777.6|778.2|777.6|776.2|776.2|7653
1653396930000|2022-05-24 12:55:30|778|777.4|778.6|778|778.8|778.2|777.6|777|2234
1653396950000|2022-05-24 12:55:50|778.4|777.8|778.6|778|778.6|778|778.4|777.8|0
1653396960000|2022-05-24 12:56:00|778.4|777.8|777|776.2|778.4|777.8|777|776.2|435
1653396970000|2022-05-24 12:56:10||776.4||776.4||776.4||776.4|0
1653397010000|2022-05-24 12:56:50|776.8|776|777.2|776.4|777.8|777|776.4|776|3638
1653397050000|2022-05-24 12:57:30|777|776|776|775.2|777.2|776.4|776|775.2|6204
1653397060000|2022-05-24 12:57:40|775.8|775|775.6|774.8|776|775|775.6|774.6|0
1653397090000|2022-05-24 12:58:10|775.4|774.4|774.8|774|775.4|774.6|774.4|774|2647
1653397110000|2022-05-24 12:58:30||774.2||774.2||774.2||774.2|0
1653397140000|2022-05-24 12:59:00|774.6|774|774.8|774|774.8|774|774.6|774|352
1653397150000|2022-05-24 12:59:10|775|774.2|775|774.6|775|774.6|775|774.2|2165
1653397160000|2022-05-24 12:59:20|774.8|774.4|775|774.6|775|774.6|774.8|774.4|1561
1653397170000|2022-05-24 12:59:30|||||||||117
1653397200000|2022-05-24 13:00:00|774.8|774.2|774.8|774|775|774.6|774.8|774|1810
1653397210000|2022-05-24 13:00:10|775|774.2|775.4|774.8|775.4|774.8|775|774.2|1358
1653397220000|2022-05-24 13:00:20|775.6|775|775.6|775|775.6|775.2|775.6|774.8|1140
1653397240000|2022-05-24 13:00:40||774.8||774.8||774.8||774.8|0
1653397260000|2022-05-24 13:01:00|775.4|775|777.2|776.6|777.2|776.6|775.2|774.8|9446
1653397270000|2022-05-24 13:01:10|777.6|776.8|777.6|776.8|777.6|776.8|777.6|776.8|422
1653397280000|2022-05-24 13:01:20|777.8|777|777.4|776.8|777.8|777.2|776.8|776|8436
1653397290000|2022-05-24 13:01:30|777.6|777|777.6|777|777.6|777|777.6|777|481
1653397310000|2022-05-24 13:01:50|777.4|776.8|777|776.4|777.8|776.8|776.6|776.4|1804
1653397320000|2022-05-24 13:02:00|776.8|776|776.8|776.4|776.8|776.4|776.8|776|393
1653397330000|2022-05-24 13:02:10|776.6|776|776.6|776.2|776.6|776.4|776.4|776|370
1653397340000|2022-05-24 13:02:20|776.4|775.8|775.2|774.8|776.4|775.8|775|774.2|1297
1653397350000|2022-05-24 13:02:30|775.4|775|775.6|775|775.6|775|775.4|774.8|1471
1653397360000|2022-05-24 13:02:40|775.4|774.8|775.2|774.6|775.4|774.8|775|774.6|243
1653397370000|2022-05-24 13:02:50|775|774.4|774.2|773.6|775|774.4|774.2|773.6|1618
1653397420000|2022-05-24 13:03:40|774||774||774||774||0
1653397430000|2022-05-24 13:03:50|774.2|773.8|774.2|773.6|774.2|773.8|774.2|773.6|245
1653397440000|2022-05-24 13:04:00|774.4|774|774.4|774|774.6|774.2|774.4|774|1558
1653397450000|2022-05-24 13:04:10|774.6|774.4|775|774.4|775|774.4|774.2|774.4|3713
1653397470000|2022-05-24 13:04:30|774.8||774.8||775||774.8||1194
1653397480000|2022-05-24 13:04:40|774.6|774.6|774.8|774.6|775|774.6|774.6|774.4|2671
1653397490000|2022-05-24 13:04:50|775||775||775||775||1511
1653397500000|2022-05-24 13:05:00|774.8|774.2|773.8|773|775|774.6|773.6|772.8|3499
1653397510000|2022-05-24 13:05:10|774|773.2|774|773.2|774.2|773.6|774|773.2|1478
1653397570000|2022-05-24 13:06:10|773.8||773.8||773.8||773.8||0
1653397610000|2022-05-24 13:06:50|773.6||773.8||773.8||773.4||687
1653397630000|2022-05-24 13:07:10|774|773.4|774|773.6|774|773.6|774|773.4|1091
1653397640000|2022-05-24 13:07:20|774.2|773.8|774.2|774|774.2|774|774.2|773.8|806
1653397650000|2022-05-24 13:07:30|774.4||774.4||774.4||774.4||870
1653397670000|2022-05-24 13:07:50|||||||||646
1653397700000|2022-05-24 13:08:20|774.6|774.2|774.8|774.4|774.8|774.4|774.6|774|2638
1653397710000|2022-05-24 13:08:30|774.6|774.6|775.2|774.6|776|775.2|774.6|774.4|6414
1653397800000|2022-05-24 13:10:00|775|774.4|774.6|774.2|775|774.6|774.6|774|3968
1653397820000|2022-05-24 13:10:20|774.8|774.4|774.8|774|775.8|775.2|774.8|774|8939
1653397830000|2022-05-24 13:10:30|775.2|774.2|775.2|774.4|775.2|774.4|775.2|774.2|53
1653397840000|2022-05-24 13:10:40|775.4|774.6|776.6|775.8|776.8|775.8|775.4|774.4|3397
1653397850000|2022-05-24 13:10:50|||||||||323
1653397860000|2022-05-24 13:11:00|||||||||1630
1653397870000|2022-05-24 13:11:10|776.8|776|777|776.4|777.2|776.8|776.6|775.8|3986
1653397880000|2022-05-24 13:11:20|777.2|776.6|777.6|776.6|777.8|777.4|777|776.4|6135
1653397890000|2022-05-24 13:11:30|777.4|776.8|776.6|775.8|777.4|776.8|776.2|775.8|3824
1653397900000|2022-05-24 13:11:40|776.4||776.4||776.4||776.4||0
1653397920000|2022-05-24 13:12:00|776.2|775.6|776|775.2|776.2|775.6|776|775.2|790
1653397930000|2022-05-24 13:12:10||775||774.8||775.2||774.8|0
1653397940000|2022-05-24 13:12:20||775||775||775||775|0
1653397950000|2022-05-24 13:12:30||775.2||775||775.2||775|0
1653397960000|2022-05-24 13:12:40||775.2||775.2||775.2||775.2|0
1653397970000|2022-05-24 13:12:50|775.8|775|775.8|775.2|775.8|775.2|775.6|775|1429
1653397990000|2022-05-24 13:13:10|776|775.4|776|775.4|776|775.4|776|775.4|452
1653398000000|2022-05-24 13:13:20|775.8||776||776||775.8||1387
1653398020000|2022-05-24 13:13:40|775.8|775.2|776|775.2|776|775.4|775.6|775.2|1937
1653398030000|2022-05-24 13:13:50|776.2|775.4|776.4|775.8|776.4|775.8|776.2|775.4|1105
1653398040000|2022-05-24 13:14:00|776.6|776|776.6|776|776.6|776.2|776.6|776|953
1653398050000|2022-05-24 13:14:10||775.8||776||776||775.8|108
1653398060000|2022-05-24 13:14:20|||||||||65
1653398100000|2022-05-24 13:15:00|776.8|776.2|777|776.4|777|776.4|776.8|776.2|3073
1653398110000|2022-05-24 13:15:10|||||||||45
1653398160000|2022-05-24 13:16:00|777.2|776.6|777.2|776.8|777.2|777|777.2|776.6|4297
1653398180000|2022-05-24 13:16:20|777.4|777|778.2|777.4|778.2|777.8|777.4|776.8|2471
1653398190000|2022-05-24 13:16:30|778||778||778||778||0
1653398200000|2022-05-24 13:16:40|778.4|777.6|778.4|777.6|778.4|777.6|778.4|777.6|1
1653398220000|2022-05-24 13:17:00||777.8||777.8||777.8||777.8|309
1653398230000|2022-05-24 13:17:10|778.2|777.4|777|776.4|778.2|777.6|776.8|775.8|2331
1653398240000|2022-05-24 13:17:20|776.8|776|776.8|776|776.8|776.4|776.6|775.8|494
1653398300000|2022-05-24 13:18:20|776.6||776.8||776.8||776.6||424
1653398310000|2022-05-24 13:18:30|776.6|775.8|776.8|776|776.8|776|776.4|775.8|1649
1653398320000|2022-05-24 13:18:40|776.6||776.6||776.6||776.6||0
1653398330000|2022-05-24 13:18:50|776.4||776.4||776.4||776.2||2006
1653398340000|2022-05-24 13:19:00|776.2||776.4||776.4||776.2||1777
1653398350000|2022-05-24 13:19:10|776.6|776.2|776.8|776.2|776.8|776.2|776.6|776.2|1172
1653398360000|2022-05-24 13:19:20|||||||||249
1653398380000|2022-05-24 13:19:40|776.6|776|776.8|776.2|776.8|776.2|776.4|776|1082
1653398390000|2022-05-24 13:19:50|||||||||266
1653398400000|2022-05-24 13:20:00|||||||||45
1653398410000|2022-05-24 13:20:10|777|776.4|777|776.6|777|776.8|776.8|776.4|2997
1653398420000|2022-05-24 13:20:20|777.2|776.8|777.2|776.8|777.2|776.8|777|776.8|865
1653398430000|2022-05-24 13:20:30|777.8|777|777.8|777|777.8|777|777.8|777|492
1653398440000|2022-05-24 13:20:40|777.6||777.6||777.8||777.6||124
1653398460000|2022-05-24 13:21:00|777.8|777.2|778.4|777.6|778.4|777.6|777.8|777.2|553
1653398470000|2022-05-24 13:21:10|778.2|777.4|777.6|777.2|778.2|777.4|777.6|777.2|1039
1653398480000|2022-05-24 13:21:20|||||||||48
1653398510000|2022-05-24 13:21:50|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|518
1653398520000|2022-05-24 13:22:00|777.6|776.6|777.6|776.8|777.6|776.8|777.6|776.6|322
1653398550000|2022-05-24 13:22:30|777.4||777.2||777.4||777.2||21
1653398580000|2022-05-24 13:23:00|777|776.6|774.8|774.2|777|776.6|774.6|773.8|5744
1653398610000|2022-05-24 13:23:30||774.4||774.6||774.6||774.4|1112
1653398620000|2022-05-24 13:23:40|774.6|774.4|774.2|773.8|774.8|774.4|774.2|773.8|2537
1653398650000|2022-05-24 13:24:10|||||||||100
1653398690000|2022-05-24 13:24:50|774|773.6|773.4|772.6|774|773.6|773.4|772.6|1227
1653398700000|2022-05-24 13:25:00|773.6|772.8|774.4|773.8|774.6|774.2|773.6|772.4|4695
1653398730000|2022-05-24 13:25:30|||||||||74
1653398760000|2022-05-24 13:26:00|774.2|773.6|773.2|772.6|774.4|773.6|773|772.6|5056
1653398770000|2022-05-24 13:26:10|||||||||879
1653398810000|2022-05-24 13:26:50|773||773.2||773.2||772.8||351
1653398820000|2022-05-24 13:27:00|773|772.2|772.8|772.2|773|772.4|772.8|772.2|34
1653398840000|2022-05-24 13:27:20|772.6|771.4|772.2|771.4|772.6|771.8|772.2|771.2|1492
1653398850000|2022-05-24 13:27:30|772|771.2|771.4|770.6|772|771.2|771.4|770.4|186
1653398860000|2022-05-24 13:27:40|771.2|770.2|771.2|770.4|771.4|770.4|771.2|770.2|0
1653398870000|2022-05-24 13:27:50|771||771||771||771||0
1653398890000|2022-05-24 13:28:10|770.8|770|770.8|769.8|771|770|770.8|769.6|98
1653398900000|2022-05-24 13:28:20||770||770||770||770|0
1653398910000|2022-05-24 13:28:30|771|770.2|770.8|770.2|771|770.6|770.8|770.2|1262
1653398930000|2022-05-24 13:28:50|770.6|770|770.6|770|770.6|770|770.6|770|0
1653398940000|2022-05-24 13:29:00||770.2||770||770.2||770|0
1653398960000|2022-05-24 13:29:20|771|770.6|771.8|771.2|771.8|771.4|771|770.6|6140
1653398970000|2022-05-24 13:29:30|||||||||175
1653398990000|2022-05-24 13:29:50||771.4||771.4||771.4||771.4|133
1653399000000|2022-05-24 13:30:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|487
1653399010000|2022-05-24 13:30:10|772|771.4|772|771.6|772.2|771.6|770.8|770|9977
1653399020000|2022-05-24 13:30:20|772.2|771.8|772.4|771.8|772.6|772.2|772.2|771.8|4996
1653399030000|2022-05-24 13:30:30|772.2|771.6|771.6|771|772.2|771.6|771.4|771|2651
1653399040000|2022-05-24 13:30:40||771.2||771||771.2||771|105
1653399050000|2022-05-24 13:30:50|771.4|770.2|770.8|770|771.4|770.6|770.8|770|1510
1653399060000|2022-05-24 13:31:00|771|770.4|771.2|770.6|771.2|770.8|771|770.4|838
1653399070000|2022-05-24 13:31:10||770.8||770.8||770.8||770.8|0
1653399080000|2022-05-24 13:31:20||770.6||770.6||770.6||770.6|0
1653399090000|2022-05-24 13:31:30||770.8||770.8||770.8||770.8|325
1653399110000|2022-05-24 13:31:50|771.6|771|771.8|771.4|771.8|771.4|771.6|771|1540
1653399120000|2022-05-24 13:32:00|772.2|771.6|773.2|772.4|773.2|772.6|772.2|771.6|3487
1653399130000|2022-05-24 13:32:10|772.6|772|772.6|772|773.2|772.4|772.4|771.8|877
1653399140000|2022-05-24 13:32:20|772.4|771.6|771.8|771.2|772.4|771.6|771.6|771.2|2242
1653399170000|2022-05-24 13:32:50|772|771.4|772.4|772|772.4|772|772|771.2|1844
1653399180000|2022-05-24 13:33:00|772.2|771.6|771.6|771|772.2|771.6|771.2|770.6|2616
1653399200000|2022-05-24 13:33:20||771.2||771.2||771.2||771.2|0
1653399210000|2022-05-24 13:33:30|771.4|771|771.2|770.6|771.4|771|771.2|770.6|795
1653399220000|2022-05-24 13:33:40|771|770.2|770.8|770.2|771|770.2|770.8|770.2|201
1653399230000|2022-05-24 13:33:50|||||||||172
1653399240000|2022-05-24 13:34:00|770.6|770.4|771.2|770.8|771.2|770.8|770.6|770.4|1796
1653399250000|2022-05-24 13:34:10|770.8|770.6|771|770.2|771.2|770.8|770.8|770.2|1316
1653399260000|2022-05-24 13:34:20|770.8|770.4|771|770.2|771|770.4|770.8|770.2|1
1653399270000|2022-05-24 13:34:30|||||||||838
1653399280000|2022-05-24 13:34:40||770.4||770.4||770.4||770.4|0
1653399300000|2022-05-24 13:35:00|770.8|770.6|771|770.6|771|770.6|770.8|770.4|951
1653399310000|2022-05-24 13:35:10|770.8|770.4|771|770.6|771|770.6|770.8|770.4|2020
1653399330000|2022-05-24 13:35:30|771.2|770.8|771.2|770.8|771.4|771|771|770.8|4396
1653399340000|2022-05-24 13:35:40|771.4||771.2||771.4||771||903
1653399350000|2022-05-24 13:35:50|771.4|771|771.4|771|771.4|771|771.4|771|948
1653399360000|2022-05-24 13:36:00|771|771.2|771.2|770.6|771.4|771.2|770.8|770.6|4043
1653399370000|2022-05-24 13:36:10|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|46
1653399380000|2022-05-24 13:36:20|771.6|771|771.6|771|772|771.6|771.4|771|1927
1653399420000|2022-05-24 13:37:00|771.4|770.8|771.6|771|771.6|771|770.8|770.2|3404
1653399440000|2022-05-24 13:37:20|771.4|770.8|771.4|771|771.6|771|771.2|770.8|3643
1653399460000|2022-05-24 13:37:40|771.2|771.2|771|770.6|771.2|771.2|771|770.4|3753
1653399470000|2022-05-24 13:37:50|770.8|770.2|770|769.4|770.8|770.2|770|769.4|1820
1653399480000|2022-05-24 13:38:00||769.2||769.4||769.4||769.2|0
1653399490000|2022-05-24 13:38:10||769.2||769.2||769.2||769.2|0
1653399520000|2022-05-24 13:38:40|769.8|769.4|770.6|770.2|770.6|770.2|769.8|769.2|4706
1653399530000|2022-05-24 13:38:50|770.4|770|770.8|770.4|770.8|770.4|770.4|770|2618
1653399540000|2022-05-24 13:39:00|770.6|770.2|770.8|770.2|770.8|770.2|770.6|770.2|2548
1653399550000|2022-05-24 13:39:10|770.6|770.4|770.8|770.4|770.8|770.4|770.6|770.2|1094
1653399560000|2022-05-24 13:39:20|771|770.6|771.6|771.4|771.6|771.4|771|770.4|431652
1653399570000|2022-05-24 13:39:30|771.8|771.6|771.4|771|772.2|772|771|770.6|6485
1653399590000|2022-05-24 13:39:50|771.2|771.2|771.4|771|771.4|771.2|771.2|771|701
1653399610000|2022-05-24 13:40:10|772|771.2|771.8|771.4|772|771.6|771.6|771.2|784
1653399620000|2022-05-24 13:40:20|771.6|771|770.8|770.2|771.6|771|770.8|770.2|1277
1653399630000|2022-05-24 13:40:30|770.6|770|770.6|770|770.6|770.2|770.4|770|100
1653399640000|2022-05-24 13:40:40|770.8|770.2|770.8|770.4|770.8|770.4|770.8|770.2|937
1653399660000|2022-05-24 13:41:00|770.6|770.6|771|770.8|771|770.8|770.6|770.6|4018
1653399670000|2022-05-24 13:41:10|771.2||771.2||771.2||771||3409
1653399680000|2022-05-24 13:41:20|771|771|771|770.8|771|771|770.8|770.6|433961
1653399690000|2022-05-24 13:41:30|770.8|770.4|771|770.6|771|770.8|770.8|770.4|4848
1653399700000|2022-05-24 13:41:40|771.2|770.8|771.2|770.8|771.2|770.8|771.2|770.8|545
1653399710000|2022-05-24 13:41:50||770.6||770.6||770.6||770.6|0
1653399720000|2022-05-24 13:42:00|771||771||771||771||712
1653399730000|2022-05-24 13:42:10|771.2|770.8|771.2|770.8|771.2|770.8|771.2|770.8|1730
1653399740000|2022-05-24 13:42:20|||||||||325
1653399750000|2022-05-24 13:42:30|771|770.6|771|770.6|771|770.6|771|770.6|222
1653399760000|2022-05-24 13:42:40|770.8|770.4|770.6|770.4|770.8|770.4|770.6|770.4|3061
1653399770000|2022-05-24 13:42:50|770.8|770.2|771.2|770.8|771.2|770.8|770.8|770.2|2261
1653399780000|2022-05-24 13:43:00|771|771|771.6|771.4|771.6|771.4|771|770.8|4088
1653399790000|2022-05-24 13:43:10|||||||||381
1653399800000|2022-05-24 13:43:20|772.2|771.6|772.6|772|772.6|772|772|771.6|1097
1653399810000|2022-05-24 13:43:30|772.4|771.8|771.8|771.6|772.4|771.8|771.8|771.6|1225
1653399820000|2022-05-24 13:43:40|771.6|771.2|771.6|771.2|771.8|771.2|771.2|770.8|2614
1653399830000|2022-05-24 13:43:50||771||771||771||771|0
1653399840000|2022-05-24 13:44:00|772|771.2|772|771.4|772|771.4|772|771.2|338
1653399850000|2022-05-24 13:44:10|771.8|771.2|771.6|771.2|771.8|771.2|771.6|771|256
1653399880000|2022-05-24 13:44:40|771.8|771.4|771.8|771.2|772|771.6|771.8|771.2|643
1653399890000|2022-05-24 13:44:50|771.6|771.4|771.8|771.2|771.8|771.4|771.6|771.2|178
1653399900000|2022-05-24 13:45:00||771.4||771.4||771.4||771.4|0
1653399910000|2022-05-24 13:45:10|772|771.6|772.6|772|772.6|772.2|772|771.6|2502
1653399920000|2022-05-24 13:45:20|772.4|772.2|772.4|772|772.4|772.2|772.4|772|0
1653399930000|2022-05-24 13:45:30|772.2||772.4||772.4||772.2||675
1653399940000|2022-05-24 13:45:40|||||||||24
1653399950000|2022-05-24 13:45:50|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|629
1653399960000|2022-05-24 13:46:00|772|771.2|771.8|771.6|772|771.6|771.6|771|656
1653399970000|2022-05-24 13:46:10|772||771.8||772||771.8||790
1653399980000|2022-05-24 13:46:20|772|771.2|771.2|770.6|772|771.2|771.2|770.6|78
1653399990000|2022-05-24 13:46:30||770.4||770.6||770.6||770.4|0
1653400000000|2022-05-24 13:46:40|771|770.4|771|770.4|771|770.4|771|770.4|0
1653400010000|2022-05-24 13:46:50|770.8||770.8||770.8||770.8||696
1653400020000|2022-05-24 13:47:00|770.6|770.6|771.2|770.8|771.2|770.8|770.6|770.6|4430
1653400030000|2022-05-24 13:47:10|771.6|771|771.2|770.8|771.8|771.4|771.2|770.6|4312
1653400040000|2022-05-24 13:47:20|771|770.6|771|770.6|771|770.6|770.8|770.6|218
1653400070000|2022-05-24 13:47:50|770.8|770.2|768.8|768|770.8|770.2|768.6|768|1172
1653400080000|2022-05-24 13:48:00||768.2||768.2||768.2||768.2|1
1653400090000|2022-05-24 13:48:10|768.6|768.4|768.6|768|768.6|768.4|768.6|768|172
1653400110000|2022-05-24 13:48:30|768.4|767.6|766.8|766.4|768.4|767.6|766.8|765.8|1020
1653400120000|2022-05-24 13:48:40|766.6|766.2|766.8|766.2|766.8|766.4|766.4|766|809
1653400130000|2022-05-24 13:48:50|766.6|765.8|766.2|765.8|766.6|766.2|766.2|765.8|57
1653400140000|2022-05-24 13:49:00|766||766||766||766||0
1653400150000|2022-05-24 13:49:10|765.6|765.6|766.2|765.4|766.2|766|765.6|764.8|4849
1653400160000|2022-05-24 13:49:20|766.4|765.6|766.2|765.4|766.4|766|766.2|765.4|1770
1653400170000|2022-05-24 13:49:30|766|765.6|766|765.4|766|765.6|766|765.4|158
1653400180000|2022-05-24 13:49:40|765.8|765.6|765.4|764.6|766.4|766|765.4|764.6|4129
1653400190000|2022-05-24 13:49:50|765|764.8|764.6|763.8|765|764.8|764.6|763.8|26
1653400200000|2022-05-24 13:50:00||764||763.8||764||763.8|0
1653400210000|2022-05-24 13:50:10|764.4||764.4||764.6||764.4||0
1653400220000|2022-05-24 13:50:20|764.8|764.6|765.6|764.8|765.6|765.2|764.8|764|4744
1653400230000|2022-05-24 13:50:30|765.4||765.2||765.4||765.2||57
1653400250000|2022-05-24 13:50:50|765.6|765|765.6|765.2|765.6|765.2|765.6|765|428
1653400260000|2022-05-24 13:51:00|765.4|765.4|766.8|766.4|766.8|766.4|765.4|765.4|2302
1653400270000|2022-05-24 13:51:10|767|766.6|767|766.6|767|766.6|767|766.6|608
1653400280000|2022-05-24 13:51:20|767.4|766.8|768.2|767.6|768.2|767.6|767.4|766.8|1631
1653400290000|2022-05-24 13:51:30|768.4|768.2|768.8|768.4|769.2|768.4|768.4|767.8|3443
1653400300000|2022-05-24 13:51:40|769.4|768.6|770|769.4|770.2|769.4|769.4|768.6|308
1653400310000|2022-05-24 13:51:50|769.8|769.2|770.6|770.2|770.8|770.2|769.8|769.2|6523
1653400320000|2022-05-24 13:52:00|770.4|770.4|771|770.4|771|770.4|770.4|770.2|117
1653400330000|2022-05-24 13:52:10|771.2|770.6|770.8|770.2|772.8|771.8|770.8|770|5473
1653400340000|2022-05-24 13:52:20|770.6|770|770.8|770.4|770.8|770.4|770.2|770|6533
1653400350000|2022-05-24 13:52:30|771||771.2||771.4||771||0
1653400360000|2022-05-24 13:52:40|771||771||771||771||0
1653400370000|2022-05-24 13:52:50|770.8|770.2|771|770.6|771|770.6|770.4|770.2|4436
1653400380000|2022-05-24 13:53:00|771.2|770.8|771.8|771.2|771.8|771.2|771.2|770.8|770
1653400390000|2022-05-24 13:53:10|||||||||189
1653400400000|2022-05-24 13:53:20|772|771.4|772|771.8|772|771.8|772|771.4|8371
1653400410000|2022-05-24 13:53:30|772.2||772.2||772.2||772.2||451
1653400440000|2022-05-24 13:54:00|772|771.2|771.4|770.8|772|771.4|771.4|770.8|4252
1653400480000|2022-05-24 13:54:40|771.2|770.6|771.6|771.2|771.6|771.2|771|770.4|5598
1653400490000|2022-05-24 13:54:50|771.4|771|770.2|769.4|771.4|771|770.2|769.4|3692
1653400500000|2022-05-24 13:55:00|770|769.6|770.2|769.8|770.4|770|770|769.6|1526
1653400520000|2022-05-24 13:55:20|770.4|770|770.6|770|770.6|770|770.4|769.8|1295
1653400530000|2022-05-24 13:55:30|770.8|770.6|771.2|770.8|771.2|770.8|770.6|770.2|10680
1653400540000|2022-05-24 13:55:40|771.4|771|771.4|770.8|771.4|771|771.4|770.8|982
1653400560000|2022-05-24 13:56:00||771||771||771||771|0
1653400570000|2022-05-24 13:56:10||771.2||771||771.2||771|436
1653400600000|2022-05-24 13:56:40|771.8|771.2|773.2|772.4|773.2|772.4|771.6|771.2|4350
1653400610000|2022-05-24 13:56:50|773|772|772.8|772.2|773|772.2|772.6|772|1160
1653400620000|2022-05-24 13:57:00|773|772.4|773|772.2|773|772.4|772.8|772.2|0
1653400630000|2022-05-24 13:57:10|773.2|772.4|773.2|772.6|773.2|772.8|773.2|772.4|644
1653400650000|2022-05-24 13:57:30|773.4|772.8|773.2|772.8|773.6|773|773.2|772.8|1235
1653400660000|2022-05-24 13:57:40|773|772.6|773.2|773|773.2|773|773|772.6|890
1653400670000|2022-05-24 13:57:50|773.4|773.2|773.8|773.2|774|773.2|773.4|773.2|267
1653400710000|2022-05-24 13:58:30|773.6|773|773.6|773.2|773.8|773.2|773.2|773|2841
1653400760000|2022-05-24 13:59:20|773.4|773|773|772.2|773.4|773|773|772|1627
1653400770000|2022-05-24 13:59:30|||||||||102
1653400780000|2022-05-24 13:59:40|772.8||772.8||772.8||772.8||0
1653400790000|2022-05-24 13:59:50|772.6|772|772.2|771.6|773.4|773|772.2|771.2|11893
1653400800000|2022-05-24 14:00:00|772.6|772|772.6|772|772.6|772|772.6|772|276
1653400810000|2022-05-24 14:00:10|||||||||55749
1653400830000|2022-05-24 14:00:30|772.4|771.8|772|771.4|772.4|771.8|772|771.2|60438
1653400840000|2022-05-24 14:00:40||771.2||771.2||771.4||771.2|354
1653400850000|2022-05-24 14:00:50|771.8|771.4|770.6|769.8|771.8|771.4|770.6|769.6|1825
1653400860000|2022-05-24 14:01:00|770.4|769.6|770.4|769.6|770.4|769.6|770.4|769.6|0
1653400870000|2022-05-24 14:01:10|770.2||770.2||770.2||770.2||31
1653400880000|2022-05-24 14:01:20||769.4||769.2||769.4||769.2|34
1653400890000|2022-05-24 14:01:30|770|769|769.2|768.4|770|769.2|769.2|768.4|1879
1653400900000|2022-05-24 14:01:40|769|768.2|769|768|769|768.2|769|768|0
1653400910000|2022-05-24 14:01:50||768.2||768.2||768.2||768.2|0
1653400920000|2022-05-24 14:02:00|768.8|768.4|768.6|768.2|768.8|768.4|768.6|768.2|876
1653400930000|2022-05-24 14:02:10|768.8|768.4|768.6|768.2|769.2|768.8|768|767.4|13579
1653400940000|2022-05-24 14:02:20|768.4|767.8|768.4|767.8|768.4|767.8|768|767.2|3249
1653400950000|2022-05-24 14:02:30|768.6|768|769|768.6|769|768.6|768.6|768|2725
1653400970000|2022-05-24 14:02:50|769.4|768.8|769.2|768.8|769.4|769|769|768.6|2133
1653400980000|2022-05-24 14:03:00|769.4|769|769.6|769.4|770|769.4|769.2|768.8|5164
1653400990000|2022-05-24 14:03:10|769.4|769.2|769.2|768.8|770|769.4|769.2|768.8|6580
1653401000000|2022-05-24 14:03:20|769|768.6|769.8|769|769.8|769|769|768.6|289
1653401010000|2022-05-24 14:03:30|769.6||769.4||769.6||769.4||0
1653401020000|2022-05-24 14:03:40|769.2|768.8|769.2|768.8|769.2|768.8|769|768.8|212
1653401040000|2022-05-24 14:04:00|769|768.6|769.2|769|769.6|769.2|768.8|768.4|10574
1653401050000|2022-05-24 14:04:10|769|768.6|769|768.6|769.2|769|769|768.6|2530
1653401060000|2022-05-24 14:04:20|769.2|768.8|769.8|769.4|769.8|769.4|769.2|768.8|5565
1653401080000|2022-05-24 14:04:40|770|769.6|769.8|769.4|770.2|769.6|769.4|769.2|3287
1653401090000|2022-05-24 14:04:50|769.6||769.6||769.6||769.6||155
1653401100000|2022-05-24 14:05:00|769.8||769.8||769.8||769.8||603
1653401110000|2022-05-24 14:05:10|769.6|769.2|769.2|768.6|769.8|769.4|769.2|768.6|3437
1653401130000|2022-05-24 14:05:30|769|768.8|769.4|769|769.4|769|768.8|768.8|9502
1653401150000|2022-05-24 14:05:50|769.6|769.2|769.8|769.4|769.8|769.4|769.6|769.2|2827
1653401160000|2022-05-24 14:06:00|769.6|769|769.2|768.6|769.8|769.2|768.8|768.6|6596
1653401170000|2022-05-24 14:06:10|769|768.8|769|768.6|769|768.8|768.8|768.6|2507
1653401180000|2022-05-24 14:06:20|||||||||66
1653401230000|2022-05-24 14:07:10|769.2|768.8|769.2|768.8|769.2|768.8|769|768.8|2407
1653401240000|2022-05-24 14:07:20||769||769||769||769|1203
1653401250000|2022-05-24 14:07:30|||||||||252
1653401260000|2022-05-24 14:07:40|769|768.6|769|768.6|769.2|769|768.8|768.2|6048
1653401280000|2022-05-24 14:08:00|768.8|768.8|769.2|769|769.4|769|768.8|768.8|7240
1653401290000|2022-05-24 14:08:10|769.4|768.6|769.2|768.6|769.4|768.8|769|768.6|2665
1653401300000|2022-05-24 14:08:20|769||768.8||769.2||768.8||1469
1653401310000|2022-05-24 14:08:30|||||||||17
1653401320000|2022-05-24 14:08:40|768.4|768.4|768.8|768.6|768.8|768.6|768.2|767.8|12909
1653401340000|2022-05-24 14:09:00|769|768.8|769.4|769|769.4|769.2|769|768.8|5117
1653401350000|2022-05-24 14:09:10|||||||||2510
1653401360000|2022-05-24 14:09:20|769.2|768.6|769.2|768.8|769.4|768.8|769|768.6|2229
1653401370000|2022-05-24 14:09:30|769|768.6|769|768.6|769.2|768.8|768.2|767.8|8308
1653401380000|2022-05-24 14:09:40|769.2|768.8|769.2|768.8|769.2|769|769.2|768.8|1558
1653401390000|2022-05-24 14:09:50|769.4|769|769.4|768.8|769.4|769.2|769.4|768.8|3147
1653401430000|2022-05-24 14:10:30|769.2|769|769.6|769.2|769.6|769.2|769|769|4410
1653401460000|2022-05-24 14:11:00|769.4|769|769.6|769.2|769.6|769.2|769.4|769|2881
1653401480000|2022-05-24 14:11:20|769.4|769.4|770|769.8|770|769.8|769.4|769.2|4840
1653401490000|2022-05-24 14:11:30|769.8|769.6|769.8|769.2|770|769.6|769.4|769|7168
1653401500000|2022-05-24 14:11:40|769.6|769.4|769.6|769.2|769.8|769.4|769.6|769.2|79
1653401510000|2022-05-24 14:11:50|770|769.4|770.4|769.8|770.4|770.2|770|769.2|4172
1653401520000|2022-05-24 14:12:00|770.2||770||770.2||770||1621
1653401530000|2022-05-24 14:12:10|770.2|769.6|769.4|768.8|770.2|769.6|769.4|768.8|5164
1653401540000|2022-05-24 14:12:20||768.6||768.8||768.8||768.6|0
1653401550000|2022-05-24 14:12:30|769.6|769|770.2|769.4|770.2|769.4|769.4|769|1637
1653401560000|2022-05-24 14:12:40|770||770||770||770||0
1653401580000|2022-05-24 14:13:00|770.2|769.6|770.2|769.8|770.2|769.8|770.2|769.6|7676
1653401590000|2022-05-24 14:13:10|770.4||770.4||770.4||770.4||868
1653401610000|2022-05-24 14:13:30|770.2|770|770.2|769.6|770.2|770.2|770|769.6|3322
1653401620000|2022-05-24 14:13:40|770||770.2||770.2||770||63
1653401630000|2022-05-24 14:13:50|770||770||770||770||508
1653401640000|2022-05-24 14:14:00|769.8|769.4|770|769.4|770|769.4|769.6|769.2|1227
1653401650000|2022-05-24 14:14:10|769.8||770||770||769.8||1132
1653401660000|2022-05-24 14:14:20|769.8||769.8||769.8||769.6||1698
1653401670000|2022-05-24 14:14:30|||||||||439
1653401680000|2022-05-24 14:14:40|||||||||54
1653401690000|2022-05-24 14:14:50|770|769.6|770|769.8|770|769.8|770|769.6|1416
1653401700000|2022-05-24 14:15:00|769.8|769.6|770.2|769.8|770.2|770|769.8|769.4|9165
1653401710000|2022-05-24 14:15:10|770||770||770.2||770||2760
1653401720000|2022-05-24 14:15:20||769.6||769.6||769.6||769.6|127
1653401750000|2022-05-24 14:15:50|769.8|769.8|770.2|769.8|770.2|769.8|769.8|769.8|4390
1653401760000|2022-05-24 14:16:00|770.4|770|770.4|769.8|770.6|770|770|769.6|2556
1653401770000|2022-05-24 14:16:10|770.2|769.6|769.8|769.6|770.2|769.6|769.8|769.2|1671
1653401780000|2022-05-24 14:16:20|||||||||300
1653401790000|2022-05-24 14:16:30|770||770||770||769.8||4097
1653401800000|2022-05-24 14:16:40|769.8|769.2|769.8|769|769.8|769.2|769.8|769|10080
1653401810000|2022-05-24 14:16:50||769.2||769.2||769.2||769.2|0
1653401820000|2022-05-24 14:17:00|769.6|769.4|769.6|769|769.6|769.4|768.2|767.8|9880
1653401830000|2022-05-24 14:17:10|769.8||769.6||769.8||769.6||0
1653401840000|2022-05-24 14:17:20|769.8||769.6||769.8||769.6||0
1653401850000|2022-05-24 14:17:30|769.8|769.2|770|769.4|770|769.4|769.8|769.2|728
1653401870000|2022-05-24 14:17:50|770.4|769.6|770.6|770.2|770.8|770.4|770.4|769.6|3554
1653401880000|2022-05-24 14:18:00|770.4|770|769.4|768.8|770.6|770|768.8|768.6|10575
1653401890000|2022-05-24 14:18:10||769||769||769||769|164
1653401900000|2022-05-24 14:18:20|769|768.8|769.2|768.6|769.4|768.8|768.6|768.4|5249
1653401910000|2022-05-24 14:18:30|769||769||769||769||155
1653401920000|2022-05-24 14:18:40|769.2|768.8|769.6|769.4|769.6|769.4|769.2|768.6|1730
1653401930000|2022-05-24 14:18:50|769.8||769.8||769.8||769.8||286
1653401940000|2022-05-24 14:19:00|||||||||62
1653401950000|2022-05-24 14:19:10|770|769.6|770|769.6|770|769.6|770|769.6|1308
1653401960000|2022-05-24 14:19:20|770.2|769.8|770.2|769.6|770.2|769.8|770|769.6|3926
1653401970000|2022-05-24 14:19:30|770|769.4|769.8|769.4|770|769.4|769.8|769.4|1446
1653401980000|2022-05-24 14:19:40|770||769.8||770||769.8||0
1653401990000|2022-05-24 14:19:50|770|769.2|769.8|769.4|770|769.4|769.6|769.2|255
1653402000000|2022-05-24 14:20:00|770|769.6|770.2|769.6|770.2|769.8|770|769.4|2926
1653402010000|2022-05-24 14:20:10|||||||||148
1653402020000|2022-05-24 14:20:20|770.4|769.8|770.8|770.2|770.8|770.2|770.4|769.6|3332
1653402030000|2022-05-24 14:20:30|770.6|769.8|770.6|770|770.6|770|770.6|769.6|431
1653402040000|2022-05-24 14:20:40|770.8|770.2|771.2|770.4|771.2|770.4|770.6|770|1199
1653402050000|2022-05-24 14:20:50|771|770.6|771|770.6|771|770.6|771|770.6|32
1653402060000|2022-05-24 14:21:00|770.8|770|770.2|769.6|770.8|770.4|770.2|769.6|3254
1653402070000|2022-05-24 14:21:10|770|769.8|769.8|769.4|770.2|770|769.8|769.4|1382
1653402080000|2022-05-24 14:21:20|770|769.6|770.2|769.6|770.2|769.8|770|769.6|1282
1653402090000|2022-05-24 14:21:30|770|769.4|770|769.4|770|769.4|770|769.4|325
1653402100000|2022-05-24 14:21:40||769.6||769.4||769.6||769.4|62
1653402110000|2022-05-24 14:21:50||769.6||769.4||769.6||769.4|0
1653402120000|2022-05-24 14:22:00|770.2|769.6|770.6|770|770.6|770|770.2|769.4|3096
1653402130000|2022-05-24 14:22:10||769.8||769.8||769.8||769.8|0
1653402140000|2022-05-24 14:22:20|770.4||770.4||770.4||770.4||0
1653402150000|2022-05-24 14:22:30|770.8|770|770.8|770.4|770.8|770.6|770.8|769.8|1605
1653402160000|2022-05-24 14:22:40|771.4|770.2|771.4|770.8|771.4|771|770.8|770.2|1209
1653402170000|2022-05-24 14:22:50|771.8|771|772.2|771.6|772.2|771.8|771.8|771|1658
1653402180000|2022-05-24 14:23:00|772|771.2|772|771.4|772.2|771.6|771.6|771.2|718
1653402190000|2022-05-24 14:23:10|771.8|771.6|772.2|771.8|772.4|771.8|771.8|771.4|1761
1653402200000|2022-05-24 14:23:20|772|771.4|772|771.4|772|771.4|771.8|771.4|575
1653402210000|2022-05-24 14:23:30|771.8|771.2|771.4|770.8|771.8|771.2|771.4|770.8|1516
1653402220000|2022-05-24 14:23:40|771.6|771|771|770.4|771.6|771.2|771|770.4|614
1653402240000|2022-05-24 14:24:00|770.8||771||771||770.6||277
1653402250000|2022-05-24 14:24:10|770.8|770.2|770.6|770|770.8|770.4|770.6|770|115
1653402260000|2022-05-24 14:24:20|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|1685
1653402270000|2022-05-24 14:24:30|770.2|769.6|769.6|769|770.2|769.6|769.6|769|2546
1653402280000|2022-05-24 14:24:40|769.4|768.8|769.6|769.2|769.6|769.2|768.8|768.4|3413
1653402290000|2022-05-24 14:24:50|769.8|769.4|770|769.4|770.4|770|769.8|769.2|1809
1653402300000|2022-05-24 14:25:00|769.8|769.2|769.4|769.2|769.8|769.2|769|768.8|6867
1653402310000|2022-05-24 14:25:10|769.6|769.6|770|769.6|770|769.6|769.6|769.6|228
1653402320000|2022-05-24 14:25:20|769.8|769.4|770|769.6|770|769.6|769.6|769.2|2417
1653402330000|2022-05-24 14:25:30|769.8|769.2|769.8|769.2|770|769.2|769.6|769|626
1653402340000|2022-05-24 14:25:40|770|769.4|770.4|769.6|770.4|770|770|769.2|3218
1653402350000|2022-05-24 14:25:50|770.2|769.4|769.6|769|770.2|769.4|769.6|768.8|0
1653402360000|2022-05-24 14:26:00|769.4|769.2|769.2|768.6|769.4|769.2|768.4|767.6|5317
1653402370000|2022-05-24 14:26:10|769||769.2||769.2||769||326
1653402390000|2022-05-24 14:26:30|769.4|768.8|769.6|768.8|769.8|769.2|769.4|768.6|4194
1653402400000|2022-05-24 14:26:40|769.4|768.4|769|768.6|769.4|768.8|768.4|768|8152
1653402410000|2022-05-24 14:26:50||768.8||768.6||768.8||768.6|258
1653402430000|2022-05-24 14:27:10|768.8|768.2|766.8|766|769|768.2|766.4|766|7338
1653402440000|2022-05-24 14:27:20|767|766.2|767|766.4|767.2|766.8|767|766|1137
1653402450000|2022-05-24 14:27:30|766.8|766.2|767|766.4|767|766.6|766.8|766.2|837
1653402460000|2022-05-24 14:27:40|766.8|766.6|766.8|766.2|767|766.6|766.8|766|293
1653402470000|2022-05-24 14:27:50||766.4||766.2||766.4||766.2|0
1653402480000|2022-05-24 14:28:00|766.6|766.4|765.4|764.6|766.8|766.4|765.4|764.6|2540
1653402490000|2022-05-24 14:28:10|765.2|764.4|765|764.2|765.2|764.4|765|764.2|0
1653402500000|2022-05-24 14:28:20|764.8|764.4|764.8|764.2|764.8|764.4|764.6|764.2|0
1653402510000|2022-05-24 14:28:30|764.6|764|764.6|763.8|764.6|764|764.6|763.8|0
1653402520000|2022-05-24 14:28:40|764.4|763.6|763.8|762.8|764.4|763.6|763.6|762.8|2049
1653402530000|2022-05-24 14:28:50||763||763||763||763|0
1653402540000|2022-05-24 14:29:00|764|763.2|763.8|763.2|764.2|764|763.8|763|2399
1653402550000|2022-05-24 14:29:10||763||763||763||763|0
1653402560000|2022-05-24 14:29:20|763.6|762.8|763.4|762.8|763.6|762.8|763.2|762.8|288
1653402580000|2022-05-24 14:29:40|763.6|763|763.4|763|763.6|763.2|763.4|762.8|982
1653402590000|2022-05-24 14:29:50||763.2||762.8||763.2||762.8|136
1653402600000|2022-05-24 14:30:00|763.2|762.2|762.8|761.8|763.2|762.2|762.8|761.6|3267
1653402610000|2022-05-24 14:30:10|762.4||762.4||762.4||762||671
1653402640000|2022-05-24 14:30:40|762.2||762.2||762.2||762.2||0
1653402650000|2022-05-24 14:30:50|762|761.6|762|761.6|762.2|761.6|762|761.6|625
1653402660000|2022-05-24 14:31:00|761.8|761.4|759.4|759|762.2|761.4|759.4|758.6|4542
1653402670000|2022-05-24 14:31:10||758.8||758.8||759||758.8|0
1653402680000|2022-05-24 14:31:20|759.6|759|758.4|757.8|759.8|759.4|758.4|757.6|5740
1653402700000|2022-05-24 14:31:40|758.2|757.4|758|757.2|758.2|757.4|758|757.2|32
1653402710000|2022-05-24 14:31:50|757.8||757.8||757.8||757.8||0
1653402720000|2022-05-24 14:32:00|757.6|757|757.6|757.2|757.6|757.2|757.6|756.8|1230
1653402730000|2022-05-24 14:32:10|757.4|757|758.4|757.8|758.6|757.8|757|756.6|6335
1653402760000|2022-05-24 14:32:40|758.2||758.2||758.2||758.2||0
1653402770000|2022-05-24 14:32:50|758.4||758.2||758.4||758||0
1653402780000|2022-05-24 14:33:00|758|758|761.6|760.8|761.6|760.8|758|758|8055
1653402790000|2022-05-24 14:33:10|761.4|760.4|760.8|760.2|761.4|760.4|760.2|759.8|7294
1653402800000|2022-05-24 14:33:20|761|760.4|761.6|760.8|761.6|760.8|761|760.4|571
1653402820000|2022-05-24 14:33:40|761.2|760.6|760.8|760.2|761.2|760.6|760.8|760.2|865
1653402830000|2022-05-24 14:33:50||760||760.2||760.2||760|0
1653402840000|2022-05-24 14:34:00||760||760.2||760.2||760|0
1653402850000|2022-05-24 14:34:10|761.2|760.4|761.2|760.4|761.6|761|760.8|760.4|4325
1653402860000|2022-05-24 14:34:20|761|760.2|760.8|760.4|761|760.4|760.6|760|833
1653402870000|2022-05-24 14:34:30|761||761||761||760.8||117
1653402880000|2022-05-24 14:34:40|760.8|760|760.6|760|760.8|760|760.6|760|571
1653402890000|2022-05-24 14:34:50|760.4|759.8|761|760.2|761|760.4|760.2|759.8|2745
1653402900000|2022-05-24 14:35:00|761.6|760.4|761.4|760.6|761.6|761.2|761.4|760.4|1003
1653402910000|2022-05-24 14:35:10|761.2|760.4|760.8|760.2|761.2|760.4|760.6|760|317
1653402920000|2022-05-24 14:35:20|760.6|760|760.4|760|760.6|760|760.4|759.8|3112
1653402940000|2022-05-24 14:35:40|761|760.4|760.8|760.4|761|760.4|760.6|760.4|1237
1653402950000|2022-05-24 14:35:50|761|760.6|761.2|760.8|761.2|760.8|761|760.6|909
1653402960000|2022-05-24 14:36:00|761|760.6|761|760.4|761.2|760.6|761|760|616
1653402970000|2022-05-24 14:36:10|761.2|760.6|761.6|760.8|761.6|761.2|761.2|760.4|846
1653402980000|2022-05-24 14:36:20|761.4|760.6|761.2|760.4|761.6|760.8|761.2|760.4|321
1653403010000|2022-05-24 14:36:50|761|760.2|761|760.2|761|760.4|760.2|759.6|2325
1653403020000|2022-05-24 14:37:00|760.8|760|760.6|760|760.8|760|760.6|760|26
1653403030000|2022-05-24 14:37:10|760.8|760.2|761.2|760.8|762.2|761.6|760.8|760.2|6621
1653403040000|2022-05-24 14:37:20|761.4||761.4||761.4||761.4||0
1653403060000|2022-05-24 14:37:40|761.2|760.4|761.2|760.4|761.2|760.6|760|759.4|7700
1653403070000|2022-05-24 14:37:50|761|760|760.8|760|761|760|760.8|760|490
1653403080000|2022-05-24 14:38:00|760.6||760.6||760.6||760.6||0
1653403090000|2022-05-24 14:38:10|760.8|760.4|761.4|760.8|761.4|761|760.6|760|11122
1653403100000|2022-05-24 14:38:20|761.6|761|762.2|761.4|762.2|761.6|761.2|760.8|2286
1653403110000|2022-05-24 14:38:30|762|761.6|762|761.6|762|761.6|761.8|761.4|6616
1653403120000|2022-05-24 14:38:40|761.8|761.4|761.6|761|761.8|761.4|761.6|761|1123
1653403130000|2022-05-24 14:38:50||761.2||761||761.2||761|0
1653403140000|2022-05-24 14:39:00|761.4|760.8|761|760.2|761.4|760.8|760.8|760.2|1523
1653403150000|2022-05-24 14:39:10||760.4||760.4||760.4||760.4|0
1653403190000|2022-05-24 14:39:50|760.8|760.2|761|760.6|761|760.6|760.6|760.2|3649
1653403200000|2022-05-24 14:40:00|||||||||752
1653403210000|2022-05-24 14:40:10|||||||||429
1653403220000|2022-05-24 14:40:20|760.8|760.4|761|760.6|761|760.6|760.8|760.2|412
1653403230000|2022-05-24 14:40:30|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|207
1653403240000|2022-05-24 14:40:40|760.6|759.8|760.4|759.8|760.6|759.8|760.4|759.8|331
1653403250000|2022-05-24 14:40:50|||||||||258
1653403260000|2022-05-24 14:41:00|760.6|760|760.6|760.2|760.6|760.2|760.6|760|1620
1653403270000|2022-05-24 14:41:10|||||||||1602
1653403310000|2022-05-24 14:41:50|760.8|760.4|760.8|760.4|760.8|760.4|760.8|760.4|1901
1653403320000|2022-05-24 14:42:00|760.6|760.2|760.8|760.2|760.8|760.2|760.6|760.2|1457
1653403340000|2022-05-24 14:42:20||760.4||760.4||760.4||760.4|102
1653403350000|2022-05-24 14:42:30|761|760.6|761|760.4|761|760.8|761|760.4|3270
1653403360000|2022-05-24 14:42:40|760.8|760.6|761|760.6|761|760.6|760.6|760.6|284
1653403370000|2022-05-24 14:42:50|761.2|760.8|761.6|761.2|761.6|761.2|761.2|760.8|3501
1653403380000|2022-05-24 14:43:00|762|761.4|761.8|761.6|762|761.6|761.8|761.4|1167
1653403390000|2022-05-24 14:43:10|761.6|761.4|761.8|761.6|761.8|761.6|761.6|761.4|1254
1653403400000|2022-05-24 14:43:20|762|761.8|761.6|760.8|762|761.8|761.6|760.8|2305
1653403410000|2022-05-24 14:43:30|761.4|760.6|761.4|760.8|761.4|760.8|761.2|760.6|329
1653403420000|2022-05-24 14:43:40|||||||||325
1653403440000|2022-05-24 14:44:00|761.2|761|761.8|761.2|762|761.8|761.2|761|6042
1653403450000|2022-05-24 14:44:10||761||761||761||761|0
1653403460000|2022-05-24 14:44:20||761.2||761.4||761.4||761.2|585
1653403470000|2022-05-24 14:44:30|762.2|761.6|762.2|762|762.2|762|762.2|761.6|949
1653403480000|2022-05-24 14:44:40|762|761.8|763|762.8|763|762.8|762|761.8|7489
1653403490000|2022-05-24 14:44:50|762.8|762.4|762.8|762.2|762.8|762.4|762.8|762.2|637
1653403500000|2022-05-24 14:45:00|762.6|762.4|762.6|762|763.2|763|762.6|762|5465
1653403510000|2022-05-24 14:45:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|466
1653403520000|2022-05-24 14:45:20||762.4||762.4||762.4||762.4|77
1653403530000|2022-05-24 14:45:30|762.6|762.2|762.8|762.6|762.8|762.6|762.4|761.8|2434
1653403540000|2022-05-24 14:45:40|762.6|762.4|762.6|762|762.6|762.4|762.6|762|1101
1653403550000|2022-05-24 14:45:50|762.8|762.2|762.6|762.2|762.8|762.2|762.6|762.2|0
1653403560000|2022-05-24 14:46:00||762||762||762||762|0
1653403570000|2022-05-24 14:46:10||761.8||761.8||761.8||761.8|0
1653403590000|2022-05-24 14:46:30|762.8|762|763.4|763|763.4|763.2|762.8|762|5189
1653403600000|2022-05-24 14:46:40|||||||||480
1653403610000|2022-05-24 14:46:50|763.6|763.2|764|763.2|764.2|763.6|763.6|763|2699
1653403620000|2022-05-24 14:47:00|763.6|763|763|762.4|764|763.2|762.8|762.4|5255
1653403630000|2022-05-24 14:47:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1653403640000|2022-05-24 14:47:20|763.2|762.4|763.4|763|763.4|763|763|762.4|687
1653403650000|2022-05-24 14:47:30|763.8|763.2|764|763.2|764|763.4|763.8|763.2|1240
1653403660000|2022-05-24 14:47:40|763.8||763.8||763.8||763.8||0
1653403670000|2022-05-24 14:47:50|763.6|763|763.4|763|763.6|763|763.4|763|89
1653403680000|2022-05-24 14:48:00|763.2|762.6|763|762.4|763.2|762.6|763|762.4|1992
1653403690000|2022-05-24 14:48:10|762.8||762.8||762.8||762.8||328
1653403700000|2022-05-24 14:48:20|763||763||763||763||117
1653403730000|2022-05-24 14:48:50|762.8|762.2|763|762.6|763|762.6|762.6|762.2|2400
1653403740000|2022-05-24 14:49:00|762.8|762.4|762.8|762.4|763|762.6|762.8|762.4|2589
1653403750000|2022-05-24 14:49:10|762.6|762.6|762.8|762.4|762.8|762.6|762.6|762.4|714
1653403770000|2022-05-24 14:49:30|||||||||100
1653403780000|2022-05-24 14:49:40|762.6|762.2|762.6|762.4|762.6|762.4|762.4|762.2|1483
1653403790000|2022-05-24 14:49:50|762.4|762.2|761|760.6|762.4|762.2|760.8|760.2|3832
1653403800000|2022-05-24 14:50:00||760.4||760.6||760.8||760.4|258
1653403810000|2022-05-24 14:50:10||760.4||760.4||760.4||760.4|0
1653403820000|2022-05-24 14:50:20||760.6||760.6||760.6||760.6|0
1653403830000|2022-05-24 14:50:30|761.2|760.8|761.6|761.4|761.6|761.4|761|760.6|4674
1653403840000|2022-05-24 14:50:40|761.4|761|761|760.4|761.4|761|761|760.4|2722
1653403850000|2022-05-24 14:50:50|760.8|760.2|760.8|760.2|761|760.4|760.6|760.2|1123
1653403860000|2022-05-24 14:51:00|761|760.4|762.2|761.4|763.2|762.8|761|760.2|30358
1653403870000|2022-05-24 14:51:10|762||762.2||762.2||762||0
1653403880000|2022-05-24 14:51:20|762||762||762||762||0
1653403890000|2022-05-24 14:51:30|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|792
1653403920000|2022-05-24 14:52:00|762.2|761.6|762|761.4|762.2|761.8|762|761.4|1545
1653403930000|2022-05-24 14:52:10|761.8|761|760|759.4|762|761|759.6|759.2|3045
1653403940000|2022-05-24 14:52:20|760.4|759.6|759.4|758.8|760.4|760|759.4|758.6|2130
1653403950000|2022-05-24 14:52:30|759.8|759|759.6|758.8|759.8|759.4|759.6|758.8|243
1653403960000|2022-05-24 14:52:40|759.8|759|760.2|759.6|760.2|759.8|759.8|758.8|2898
1653403970000|2022-05-24 14:52:50|760|759.2|759.6|759|760|759.2|759.6|759|21
1653403980000|2022-05-24 14:53:00|759.8|759.2|760|759.2|760|759.4|759.8|759.2|511
1653403990000|2022-05-24 14:53:10|759.8||759.8||759.8||759.8||0
1653404000000|2022-05-24 14:53:20||759.4||759.2||759.4||759.2|254
1653404010000|2022-05-24 14:53:30||759.4||759.4||759.4||759.4|164
1653404030000|2022-05-24 14:53:50|||||||||849
1653404040000|2022-05-24 14:54:00|759.6|759|759|758.6|759.6|759|759|758.6|6641
1653404050000|2022-05-24 14:54:10|758.8|758.8|759|758.6|759|758.8|758.8|758.6|418
1653404060000|2022-05-24 14:54:20|758.8|758.8|759|758.6|759.2|759|758.8|758.6|6155
1653404070000|2022-05-24 14:54:30|758.8|758.4|758.6|758.2|758.8|758.6|758.6|758|1087
1653404080000|2022-05-24 14:54:40|758.4|758|758.4|757.8|758.4|758|758.2|757.8|2459
1653404090000|2022-05-24 14:54:50||758||758||758||758|0
1653404100000|2022-05-24 14:55:00|758.6|758.2|757.4|756.6|758.6|758.2|757.4|756.6|4552
1653404110000|2022-05-24 14:55:10|757.2|756.4|756.4|755.8|757.2|756.4|756.2|755.4|1031
1653404120000|2022-05-24 14:55:20||755.6||755.6||755.6||755.6|0
1653404130000|2022-05-24 14:55:30|756.2|755.4|755.6|755|756.2|755.8|755.6|754.8|0
1653404140000|2022-05-24 14:55:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.6|0
1653404170000|2022-05-24 14:56:10|755.6|755|755.6|754.8|756|755.8|755.6|754.8|3158
1653404190000|2022-05-24 14:56:30|755.4|755|755.6|755|755.6|755.2|755.2|754.8|2176
1653404200000|2022-05-24 14:56:40|755.4|754.8|754.8|754.2|755.4|755|754.8|754.2|620
1653404210000|2022-05-24 14:56:50|||||||||89
1653404220000|2022-05-24 14:57:00|755|754.4|755|754.4|755|754.6|754.8|754.2|1132
1653404230000|2022-05-24 14:57:10|754.8||754.8||754.8||754.8||0
1653404240000|2022-05-24 14:57:20|754.6|754.2|754.6|754.2|754.8|754.4|754.6|754.2|465
1653404250000|2022-05-24 14:57:30|754.4|754|754.8|754.2|755|754.6|754|753.6|9245
1653404260000|2022-05-24 14:57:40|754.6|753.8|754|753.2|754.6|753.8|754|753.2|493
1653404270000|2022-05-24 14:57:50|753.8||753.8||754||753.8||0
1653404280000|2022-05-24 14:58:00|754|753.4|753.8|753.2|754|753.8|753.8|753.2|490
1653404290000|2022-05-24 14:58:10|753.6|753|753.4|753|753.8|753|753.4|753|1048
1653404300000|2022-05-24 14:58:20||753.2||753||753.2||753|749
1653404320000|2022-05-24 14:58:40|753.6|753.2|754|753.6|754.2|753.8|753.4|753.2|4344
1653404330000|2022-05-24 14:58:50|754.2|754|754.2|753.8|754.2|754|754|753.8|1051
1653404340000|2022-05-24 14:59:00|754|753.4|753.6|753.4|754|753.4|753.6|753.2|624
1653404350000|2022-05-24 14:59:10|754|753.6|753.8|753.4|754.2|753.6|753.8|753.4|253
1653404360000|2022-05-24 14:59:20|754|753.6|754|753.4|754|753.6|754|753.4|368
1653404370000|2022-05-24 14:59:30|753.8|752.8|752.2|751.4|753.8|752.8|752|751.4|2695
1653404380000|2022-05-24 14:59:40|752|751.2|752|751.6|752.2|751.8|751.8|751.2|1561
1653404390000|2022-05-24 14:59:50|752.2|751.8|753.2|752.4|753.4|753.2|752.2|751.8|2875
1653404400000|2022-05-24 15:00:00|753|752.6|754.2|753.6|754.4|753.6|752.8|752.6|1824
1653404410000|2022-05-24 15:00:10|754.4|753.4|754.4|753.6|754.4|753.6|753.8|753.4|640
1653404420000|2022-05-24 15:00:20|754.6|754|755|754.6|755|754.8|754.6|754|2693
1653404430000|2022-05-24 15:00:30|754.8|753.8|754.6|754.2|754.8|754.2|754.6|753.8|1583
1653404460000|2022-05-24 15:01:00|754.8|754.4|755.6|755|755.6|755.2|754.8|754.2|2284
1653404470000|2022-05-24 15:01:10|755.4||755.6||755.6||755.4||861
1653404480000|2022-05-24 15:01:20|755.4|755.2|755.6|755|755.6|755.2|755.2|755|2832
1653404510000|2022-05-24 15:01:50|755.8|755.2|755.8|755.2|756.6|755.8|755.6|755|1858
1653404520000|2022-05-24 15:02:00|756|755.4|756.6|755.6|756.8|756.4|756|755.4|3046
1653404530000|2022-05-24 15:02:10|756.4||756.2||756.4||756.2||0
1653404550000|2022-05-24 15:02:30|756.4|755.8|756.6|756.2|756.8|756.2|756.4|755.6|1726
1653404560000|2022-05-24 15:02:40|756.4|756|756|755.6|756.4|756|755.8|755.6|1425
1653404570000|2022-05-24 15:02:50|755.8|755.4|755.6|755.2|755.8|755.4|755.6|755.2|923
1653404580000|2022-05-24 15:03:00|756|755.4|756|755.6|756|755.6|755.8|755.2|250
1653404600000|2022-05-24 15:03:20|755.8|755.8|756.4|756.2|756.4|756.2|755.8|755.6|2276
1653404620000|2022-05-24 15:03:40|756.2|756|756.4|756|756.4|756|756.2|755.6|3606
1653404670000|2022-05-24 15:04:30|756.6|756.2|757.8|757.2|758.2|757.8|756.6|756|8541
1653404680000|2022-05-24 15:04:40|758.2|757.4|758.2|757.8|758.4|757.8|758.2|757.4|1005
1653404690000|2022-05-24 15:04:50|758|757.6|758.2|758|758.2|758|757.8|757.6|2226
1653404700000|2022-05-24 15:05:00|758.4|758.2|759|758.8|759|758.8|758.4|758.2|3366
1653404710000|2022-05-24 15:05:10|758.8|758.6|759|758.6|759|758.6|758.8|758.2|1698
1653404730000|2022-05-24 15:05:30|759.2|758.8|759.4|759|760|759.4|759.2|758.8|3193
1653404740000|2022-05-24 15:05:40|759.2|758.8|759.2|759|759.2|759|759.2|758.8|1290
1653404750000|2022-05-24 15:05:50|759.4|759.2|759.6|759.4|759.6|759.4|759.4|759|1458
1653404760000|2022-05-24 15:06:00|||||||||1412
1653404770000|2022-05-24 15:06:10|760|759.6|760.2|759.8|760.4|760.2|760|759.4|3785
1653404780000|2022-05-24 15:06:20|760.4|760|760.8|760.4|760.8|760.4|760.4|759.8|5948
1653404790000|2022-05-24 15:06:30|760.6|760|758.8|758.2|760.8|760.4|758.8|758|10118
1653404800000|2022-05-24 15:06:40|758.6|758.4|759|758.6|759|758.6|758.6|758.4|475
1653404810000|2022-05-24 15:06:50|758.8|758.4|758.6|757.8|758.8|758.4|758.2|757.6|1305
1653404820000|2022-05-24 15:07:00|758.4|758|758.4|757.8|758.4|758|758.4|757.8|222
1653404830000|2022-05-24 15:07:10|758.2|757.4|757.4|756.8|758.2|757.4|757.4|756.8|575
1653404840000|2022-05-24 15:07:20||756.6||756.6||756.6||756.6|0
1653404850000|2022-05-24 15:07:30||756.8||756.8||756.8||756.6|0
1653404860000|2022-05-24 15:07:40|757.6|756.6|758.8|758.2|758.8|758.4|757.6|756.6|7927
1653404890000|2022-05-24 15:08:10|||||||||450
1653404910000|2022-05-24 15:08:30|759|758.4|760.2|759.6|760.2|759.8|759|758.2|7389
1653404930000|2022-05-24 15:08:50|760||760.2||760.2||760||843
1653404940000|2022-05-24 15:09:00|||||||||7278
1653404950000|2022-05-24 15:09:10|760|759.8|761.2|760.6|761.2|760.6|759.8|759.8|8369
1653404960000|2022-05-24 15:09:20|761|760.4|761.4|760.8|761.4|760.8|760.8|760.2|2903
1653404970000|2022-05-24 15:09:30|761.6|761|763.4|763|764.2|763.4|761.6|760.8|60323
1653404980000|2022-05-24 15:09:40|763.6|763.2|763.8|763.4|763.8|763.6|763.6|763.2|4395
1653404990000|2022-05-24 15:09:50|763.6|763.2|763.6|763.4|763.6|763.4|763.6|763.2|2477
1653405000000|2022-05-24 15:10:00|763.4|763.2|763.2|762.6|763.6|763.2|763|762.2|2654
1653405010000|2022-05-24 15:10:10|763|762.4|763|762.4|763|762.4|762.6|762.4|1989
1653405050000|2022-05-24 15:10:50|762.8|762.2|762.4|762|762.8|762.2|762.2|761.4|4142
1653405060000|2022-05-24 15:11:00|762.6|762.2|763.6|763|763.6|763.4|762.6|762|10915
1653405080000|2022-05-24 15:11:20|763.4||763.4||763.4||763.4||0
1653405120000|2022-05-24 15:12:00|763.6|763.2|763.4|763|763.6|763.4|763.4|763|1773
1653405130000|2022-05-24 15:12:10|763.2||763.2||763.4||763.2||5268
1653405140000|2022-05-24 15:12:20|763.4||763.4||763.4||763.4||2428
1653405150000|2022-05-24 15:12:30|763.6|763.2|763.8|763.4|763.8|763.6|763.6|763.2|4876
1653405160000|2022-05-24 15:12:40|764|763.6|763.8|763.4|764|763.6|763.6|763.4|1119
1653405170000|2022-05-24 15:12:50|763.6||763.8||763.8||763.6||0
1653405190000|2022-05-24 15:13:10|763.6||763.6||763.8||763.6||977
1653405200000|2022-05-24 15:13:20||763||763||763||763|10
1653405230000|2022-05-24 15:13:50|763.8|763.2|763.8|763.4|763.8|763.4|763.8|763.2|497
1653405240000|2022-05-24 15:14:00|764|763.6|765.4|764.6|765.6|764.8|764|763.6|15493
1653405250000|2022-05-24 15:14:10|765|764.8|765.4|765|765.6|765|765|764.8|30
1653405260000|2022-05-24 15:14:20|765.6|765.2|765.6|765|765.8|765.2|765.6|764.8|1171
1653405270000|2022-05-24 15:14:30|765.4|764.8|765.2|764.8|765.4|764.8|765.2|764.8|5526
1653405280000|2022-05-24 15:14:40|765|764.6|765.2|764.6|765.2|764.6|764.8|764.4|898
1653405290000|2022-05-24 15:14:50||764.4||764.2||764.4||764.2|0
1653405300000|2022-05-24 15:15:00||764.4||764.4||764.4||764.4|0
1653405320000|2022-05-24 15:15:20||764.6||764.4||764.6||764.4|194
1653405360000|2022-05-24 15:16:00|765.8|765.2|766|765.2|766.2|765.6|765.6|765.2|653
1653405370000|2022-05-24 15:16:10|765.8||765.8||765.8||765.8||51
1653405390000|2022-05-24 15:16:30|766.4|765.8|766.6|765.8|766.8|766|766.4|765.8|231
1653405400000|2022-05-24 15:16:40|766.8|766|766.4|765.6|767|766|766.4|765.6|0
1653405410000|2022-05-24 15:16:50|766|765.2|766|765.2|766|765.2|766|765.2|165
1653405430000|2022-05-24 15:17:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|117
1653405440000|2022-05-24 15:17:20|766.8||766.8||766.8||766.8||0
1653405450000|2022-05-24 15:17:30|766.2|765.6|766|765.2|766.4|765.6|766|765.2|98
1653405460000|2022-05-24 15:17:40|765.8|765.4|765|764.2|765.8|765.4|764.8|764.2|1076
1653405470000|2022-05-24 15:17:50|765.2|764.4|765.2|764.6|765.2|764.6|765.2|764.4|0
1653405490000|2022-05-24 15:18:10|765.6|764.8|765.4|764.6|765.8|765|765.4|764.6|574
1653405500000|2022-05-24 15:18:20|765.2||765.2||765.2||765.2||0
1653405510000|2022-05-24 15:18:30|765|764.4|764.6|763.8|765|764.4|764.6|763.8|202
1653405540000|2022-05-24 15:19:00|764.4|763.6|764.6|764.2|764.6|764.2|764.4|763.6|12
1653405550000|2022-05-24 15:19:10|765.2|764.4|765.4|764.8|765.4|764.8|765.2|764.4|0
1653405560000|2022-05-24 15:19:20||764.6||764.6||764.6||764.6|327
1653405570000|2022-05-24 15:19:30|765.2||765.2||765.2||765.2||0
1653405580000|2022-05-24 15:19:40|765.4||765.4||765.4||765.4||0
1653405590000|2022-05-24 15:19:50|765|764.2|764.6|764|765|764.2|764.6|764|100
1653405600000|2022-05-24 15:20:00|763.8|763|763.8|763|763.8|763|763.8|763|805
1653405610000|2022-05-24 15:20:10|763.6||763.6||763.6||763.6||0
1653405640000|2022-05-24 15:20:40|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|46
1653405660000|2022-05-24 15:21:00|||||||||74
1653405680000|2022-05-24 15:21:20|763.6|763|763.4|762.8|763.6|763|763.4|762.8|624
1653405690000|2022-05-24 15:21:30|763.6|763|763.6|763|763.6|763|763.6|763|0
1653405730000|2022-05-24 15:22:10|763.8||763.8||763.8||763.8||378
1653405740000|2022-05-24 15:22:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|568
1653405750000|2022-05-24 15:22:30|763.6|763|763.6|763|763.8|763.4|763.4|763|468
1653405760000|2022-05-24 15:22:40|763.8||763.8||763.8||763.8||690
1653405810000|2022-05-24 15:23:30|||||||||602
1653405840000|2022-05-24 15:24:00|764|763.6|763.8|763|764|763.6|763.8|763|1030
1653405870000|2022-05-24 15:24:30|764.2|763.4|764.2|763.4|764.2|763.4|764.2|763.4|160
1653405880000|2022-05-24 15:24:40|764.4|763.8|764|763.4|764.4|763.8|764|763.4|415
1653405890000|2022-05-24 15:24:50|764.2|763.6|764.2|763.6|764.4|763.6|764.2|763.6|0
1653405900000|2022-05-24 15:25:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|158
1653405910000|2022-05-24 15:25:10|764.6|764|764.8|764.2|764.8|764.2|764.6|764|118
1653405920000|2022-05-24 15:25:20|764.4|763.8|764|763.4|764.4|763.8|764|763.4|118
1653405940000|2022-05-24 15:25:40|||||||||432
1653405960000|2022-05-24 15:26:00|763.8|763|763.6|763|763.8|763|763.6|763|69
1653405980000|2022-05-24 15:26:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|38
1653405990000|2022-05-24 15:26:30||763||763||763||763|240
1653406010000|2022-05-24 15:26:50|763.4|762.8|763|762.2|763.4|762.8|762.8|762|1232
1653406020000|2022-05-24 15:27:00|762.8|762|763.2|762.4|763.2|762.4|762.8|762|0
1653406030000|2022-05-24 15:27:10||762.2||762.2||762.4||762.2|0
1653406040000|2022-05-24 15:27:20|763.4|762.6|763.2|762.4|763.4|762.6|763.2|762.4|982
1653406050000|2022-05-24 15:27:30||762.6||762.6||762.6||762.6|0
1653406060000|2022-05-24 15:27:40|763.4|762.8|763.8|763.2|763.8|763.2|763.4|762.8|528
1653406070000|2022-05-24 15:27:50|||||||||211
1653406100000|2022-05-24 15:28:20|||||||||159
1653406120000|2022-05-24 15:28:40|763.2|762.4|763.2|762.4|763.4|762.4|763.2|762.4|0
1653406140000|2022-05-24 15:29:00|763|762.6|763.2|762.4|763.2|762.6|763|762.4|0
1653406150000|2022-05-24 15:29:10||762.6||762.6||762.6||762.6|405
1653406160000|2022-05-24 15:29:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|72
1653406170000|2022-05-24 15:29:30||763||763||763||763|932
1653406180000|2022-05-24 15:29:40|763.6|763.2|764|763.2|764|763.2|763.6|763.2|0
1653406190000|2022-05-24 15:29:50|764.2|763|763.2|762.4|764.2|763|763.2|762.4|327
1653462320000|2022-05-25 07:05:20|708|704.6|705.4|704.2|708|705.6|705.2|703.8|108767
1653462330000|2022-05-25 07:05:30|705.2|704.8|711.2|709.4|713.6|710.2|705.2|704.8|27071
1653462340000|2022-05-25 07:05:40|711.4|709.6|714.2|712.2|716.8|715|711.4|709.4|21843
1653462350000|2022-05-25 07:05:50|714.4|712.4|714.4|714.2|715|714.2|714.4|712.2|8080
1653462360000|2022-05-25 07:06:00|715|714|711|708.8|715.4|714.6|710|708.8|12645
1653462370000|2022-05-25 07:06:10|710.8|709|714.6|712.4|715.4|712.4|710.8|709|1431
1653462380000|2022-05-25 07:06:20|715.4|712.6|716.6|714.4|716.8|714.6|715.4|712.6|1024
1653462390000|2022-05-25 07:06:30|716.4|714.6|716|712.8|716.4|714.6|716|712.8|1511
1653462420000|2022-05-25 07:07:00|716.2|713|713.4|712|716.4|715.2|713.4|712|17993
1653462430000|2022-05-25 07:07:10|713.2|711.4|715.2|713|715.2|713|712|711.2|31940
1653462440000|2022-05-25 07:07:20|715.4|713.2|725.8|724.2|726.6|724.4|715.2|713.2|19813
1653462450000|2022-05-25 07:07:30|725.6|723.4|719.4|718|725.6|723.4|719.4|718|8413
1653462460000|2022-05-25 07:07:40|719.2|717.8|717.4|715.2|719.4|717.8|716|714.8|11262
1653462470000|2022-05-25 07:07:50|717.2|715|714.8|712.4|717.2|715|714.8|712|4967
1653462480000|2022-05-25 07:08:00|714.6|712.2|713|711.4|714.6|712.2|713|710|4232
1653462490000|2022-05-25 07:08:10|713.8|711.6|716.2|713.6|716.6|714.2|713.8|711.6|3942
1653462500000|2022-05-25 07:08:20|716.4|713.8|717.8|715.6|719.6|716.4|716.4|713.8|2743
1653462510000|2022-05-25 07:08:30|717.6|715.4|715.6|713.8|717.6|715.4|715.6|713.4|1663
1653462520000|2022-05-25 07:08:40|715.4|714|716.2|714|716.2|714|715|714|70
1653462530000|2022-05-25 07:08:50|716.8|714.2|718.4|715.8|718.8|716.2|716.2|714.2|1622
1653462540000|2022-05-25 07:09:00|718.6|716|719.2|716.2|719.4|716.6|718.6|716|1490
1653462550000|2022-05-25 07:09:10||716.6||716.6||716.6||716.6|0
1653462560000|2022-05-25 07:09:20|719|716.8|722.2|719|722.4|719.2|717.4|715.6|7711
1653462570000|2022-05-25 07:09:30|722.4|719.2|724.8|723|726.8|724|722.4|719|7674
1653462580000|2022-05-25 07:09:40|724.6|722.6|725.4|723|725.6|723.2|722.4|721.4|8451
1653462590000|2022-05-25 07:09:50|725.2|723.2|723.2|721.6|725.2|723.2|722.8|721.6|6474
1653462600000|2022-05-25 07:10:00|723.4|721.8|723.8|722|723.8|722|723.4|721.6|3738
1653462610000|2022-05-25 07:10:10|725.2|722.6|726.4|724.2|732|727.8|724.6|722.2|22954
1653462620000|2022-05-25 07:10:20|725|724.4|724.6|723.6|725|724.4|723.8|723|2891
1653462630000|2022-05-25 07:10:30|725|723.8|723.4|721.8|730.8|728.8|722.2|721.2|46949
1653462640000|2022-05-25 07:10:40|722.8|721.4|726|724.6|726.8|724.6|721.6|721.4|1434
1653462650000|2022-05-25 07:10:50|725.8|724.2|726|724|727.6|725.6|724.6|723.4|8554
1653462660000|2022-05-25 07:11:00|725.2|723.8|723.2|721.4|725.2|723.8|722.2|721.4|3321
1653462670000|2022-05-25 07:11:10|723|721.6|721.6|720.2|723.2|721.6|720.8|718.8|8018
1653462680000|2022-05-25 07:11:20|721.8|720.4|727.6|725.6|727.6|725.6|721.6|719.8|2595
1653462690000|2022-05-25 07:11:30|727.8|725.8|728.2|726|728.4|726|727.8|725.6|0
1653462700000|2022-05-25 07:11:40|728|725.8|726.4|725|728|725.8|726|724.6|3097
1653462710000|2022-05-25 07:11:50|726.2|724.8|725|723.6|726.2|724.8|724.2|723.4|2269
1653462720000|2022-05-25 07:12:00|724.8|723.4|723.6|721.2|725|723.6|723.2|720.8|5130
1653462730000|2022-05-25 07:12:10|723.4|720.8|721.2|719.4|723.4|720.8|721.2|719.4|1819
1653462740000|2022-05-25 07:12:20|721|718.4|718.4|717|721|718.4|718.4|716.4|1796
1653462750000|2022-05-25 07:12:30|718.8|717.2|721.4|719|721.4|719|718.8|717.2|7004
1653462760000|2022-05-25 07:12:40|721.2|719.2|721.2|718.6|721.2|719.2|721.2|718.6|3000
1653462780000|2022-05-25 07:13:00|721|718.2|718.2|716.8|721|718.2|717.6|716.8|3650
1653462790000|2022-05-25 07:13:10|718.6|716.6|717.2|714.2|718.6|716.6|713.8|713.6|10447
1653462800000|2022-05-25 07:13:20|717.6|714.4|717.8|715.4|717.8|715.4|717.2|714.4|1
1653462810000|2022-05-25 07:13:30|717.6|715|715.6|714.2|717.6|715.2|715.6|714.2|2192
1653462820000|2022-05-25 07:13:40|715.4|714.4|715.4|714.6|717.2|715.4|715.2|713.2|23558
1653462830000|2022-05-25 07:13:50|715.2|713.6|714|713|715.2|713.6|713.2|710.8|1970
1653462840000|2022-05-25 07:14:00|713.8|711.4|714|713|714|713|712.4|711.2|11777
1653462850000|2022-05-25 07:14:10|713.8|712.8|715.2|714.2|715.2|714.2|713.8|712.8|4632
1653462860000|2022-05-25 07:14:20|715|714|714.8|713.4|715|714|714.4|713.4|3446
1653462870000|2022-05-25 07:14:30|714.6|713|714.4|713|715|713.2|713|712.2|8136
1653462880000|2022-05-25 07:14:40|714.8|712.6|717|715.2|717|715.2|713.2|712.4|2924
1653462890000|2022-05-25 07:14:50|716.8|714.6|715.8|714.4|716.8|714.6|715.2|713.4|1943
1653462900000|2022-05-25 07:15:00|715.6|714.6|715.2|714.4|715.8|715.4|715.2|714.4|6973
1653462910000|2022-05-25 07:15:10|715|714.2|715.2|714.4|715.8|714.6|715|714|3234
1653462920000|2022-05-25 07:15:20|||||||||350
1653462930000|2022-05-25 07:15:30|||||||||457
1653462940000|2022-05-25 07:15:40|715.4|714.6|715.4|714.8|715.4|715|715.4|714.6|7
1653462950000|2022-05-25 07:15:50||714.6||714.8||714.8||714.6|0
1653462960000|2022-05-25 07:16:00||715||715.2||715.2||715|0
1653462970000|2022-05-25 07:16:10|716.2|715.4|720|718|720.2|718.2|716.2|715.4|3213
1653462980000|2022-05-25 07:16:20|720.2|718.2|720.2|718.4|720.2|718.4|720.2|718.2|0
1653462990000|2022-05-25 07:16:30|721|718.8|721.4|719.6|721.6|719.6|721|718.4|550
1653463000000|2022-05-25 07:16:40|721.2|719.4|720.4|719.2|721.2|719.6|720|718.6|6783
1653463010000|2022-05-25 07:16:50|720.6|719.4|721.2|719.8|721.4|720.8|720.6|719.4|2687
1653463020000|2022-05-25 07:17:00|721|719.2|716.2|713.8|721|719.2|716.2|713.8|7218
1653463030000|2022-05-25 07:17:10|716||715.8||716.2||715.8||5000
1653463040000|2022-05-25 07:17:20|716|714|717.8|716.2|718|716.2|716|714|5271
1653463050000|2022-05-25 07:17:30|718|716|722.2|719.8|722.4|719.8|718|716|4452
1653463060000|2022-05-25 07:17:40||720||720.4||720.4||720|0
1653463070000|2022-05-25 07:17:50|723|722.2|725.2|723.6|725.2|723.6|722.2|720.8|7596
1653463080000|2022-05-25 07:18:00|725|723.4|722.8|721|725|723.6|720|719|14495
1653463090000|2022-05-25 07:18:10|723|721.2|722.8|721|723.4|721.2|722.8|720.8|0
1653463100000|2022-05-25 07:18:20|722.4|720.8|722.6|721|723.4|722|722|720.4|3023
1653463110000|2022-05-25 07:18:30|722.4|720.8|722.2|720.4|722.4|720.8|722.2|720.4|250
1653463120000|2022-05-25 07:18:40|722|720|721.2|720|722|720.4|719.4|719|4830
1653463130000|2022-05-25 07:18:50|720|719.8|721|719.8|721.2|720|720|719.4|5158
1653463140000|2022-05-25 07:19:00|720.8|720|721|719.8|721.2|720.2|720.6|719.2|2096
1653463150000|2022-05-25 07:19:10|720.8|719.6|720.4|719.4|720.8|719.6|720.2|719.2|578
1653463160000|2022-05-25 07:19:20|720.6||720.6||720.6||720.6||1000
1653463170000|2022-05-25 07:19:30|720.8|719.6|721.2|720|722.4|720.6|720.8|719.6|5594
1653463180000|2022-05-25 07:19:40|721|719.4|722.2|720.8|722.2|720.8|720.8|719.4|1967
1653463190000|2022-05-25 07:19:50|723.4|721|723|721.6|723.6|721.6|723|721|8
1653463220000|2022-05-25 07:20:20|722.8|721.8|721.4|720.4|722.8|721.8|721.2|720.4|2319
1653463230000|2022-05-25 07:20:30|721.2|720.2|720.6|719.4|721.2|720.2|720.6|719.4|1152
1653463250000|2022-05-25 07:20:50|721.2|719.6|721.4|719.8|721.4|719.8|721.2|719.6|170
1653463260000|2022-05-25 07:21:00|721.2|720|720.6|719.2|721.2|720.8|720.6|719|3788
1653463270000|2022-05-25 07:21:10|720.8|719|720.6|719|720.8|719|720.6|719|348
1653463280000|2022-05-25 07:21:20|720|718.6|719|716.4|720.4|719|719|716.4|2833
1653463290000|2022-05-25 07:21:30|718.8|716.6|717.8|716.6|718.8|716.6|717.4|716.4|1501
1653463300000|2022-05-25 07:21:40|||||||||71
1653463320000|2022-05-25 07:22:00|||||||||836
1653463330000|2022-05-25 07:22:10|717.6|716.4|717.6|716.4|717.6|716.4|717.6|716.4|2083
1653463340000|2022-05-25 07:22:20|717.4|716.6|720.2|718.6|720.4|718.6|717.4|716.6|10946
1653463360000|2022-05-25 07:22:40|720.4|718.8|722.4|721.4|722.6|721.8|720.4|718.8|5083
1653463370000|2022-05-25 07:22:50|722.2||722.2||722.2||722.2||0
1653463380000|2022-05-25 07:23:00|722|721|719.6|718.6|722|721.6|719.6|718.6|3591
1653463390000|2022-05-25 07:23:10|719.8|718.8|720.6|719.4|720.8|719.6|719.8|718.8|5075
1653463400000|2022-05-25 07:23:20|720.8|719.8|721|720.2|721.6|720.2|720.8|719.8|1495
1653463410000|2022-05-25 07:23:30|721.2||721||721.2||721||0
1653463420000|2022-05-25 07:23:40|721.2||721.2||721.2||721.2||0
1653463440000|2022-05-25 07:24:00|721|720|720.6|719.8|721|720|720|719.4|8586
1653463450000|2022-05-25 07:24:10|720.4|720|720.4|719.4|720.6|720.2|720.2|719.4|65716
1653463460000|2022-05-25 07:24:20|720.2||720||720.2||720||696
1653463470000|2022-05-25 07:24:30|||||||||487
1653463480000|2022-05-25 07:24:40||719.8||719.8||719.8||719.8|166
1653463510000|2022-05-25 07:25:10|720.6|720|720.8|720.2|720.8|720.2|720|720|796
1653463520000|2022-05-25 07:25:20||720.4||720.4||720.4||720.4|0
1653463530000|2022-05-25 07:25:30||720.6||720.6||720.6||720.6|0
1653463540000|2022-05-25 07:25:40|721.4|720.8|722.2|721|722.4|721|721.2|720.8|1068
1653463550000|2022-05-25 07:25:50|722.4|721.2|724|723|724|723|722.4|721.2|3733
1653463560000|2022-05-25 07:26:00|724.2|723.2|721.2|720|724.2|723.4|721.2|720|8946
1653463570000|2022-05-25 07:26:10|721|719.8|721.2|719.6|721.2|719.8|720.6|719|1379
1653463580000|2022-05-25 07:26:20||719.8||720||720||719.8|136
1653463590000|2022-05-25 07:26:30|721.4|720.2|722|721|722|721|721.4|720.2|928
1653463600000|2022-05-25 07:26:40|721.8|720.8|720.6|719.8|721.8|720.8|720.4|719.8|4640
1653463620000|2022-05-25 07:27:00|720.4|719.2|720.4|719.6|720.6|720|720|718.6|7181
1653463630000|2022-05-25 07:27:10|720.2|719.4|720|719.2|720.2|719.4|720|719.2|907
1653463640000|2022-05-25 07:27:20|719.8|718.8|718.8|717.4|719.8|718.8|718.8|717.2|746
1653463650000|2022-05-25 07:27:30||717.6||717.6||717.6||717.6|0
1653463660000|2022-05-25 07:27:40||717.8||717.6||717.8||717.6|388
1653463670000|2022-05-25 07:27:50||717.8||717.8||717.8||717.8|0
1653463690000|2022-05-25 07:28:10|718.6|717.6|719.6|718.4|720.2|718.8|716.8|715.6|19110
1653463700000|2022-05-25 07:28:20|719.4|718.6|720|719|720|719|719.4|718.6|672
1653463710000|2022-05-25 07:28:30||719.2||719.2||719.2||719.2|386
1653463720000|2022-05-25 07:28:40|720.2|719.4|722|720.8|722|720.8|720.2|719.4|2633
1653463730000|2022-05-25 07:28:50|722.2|721|723|721.6|723|721.6|722.2|721|324
1653463740000|2022-05-25 07:29:00|723.2||723.2||723.2||723.2||0
1653463750000|2022-05-25 07:29:10|723.6|721.8|722.8|721.6|723.6|722|722.8|721.6|1956
1653463760000|2022-05-25 07:29:20|722.6|721.4|721.6|720.6|722.6|721.4|721.4|720.6|1812
1653463770000|2022-05-25 07:29:30|721.8|720.8|722.4|721.4|723|721.8|721.8|720.8|3161
1653463780000|2022-05-25 07:29:40|722.2|721.2|722.2|721|722.2|721.2|722.2|721|127
1653463800000|2022-05-25 07:30:00|722|721.2|721.4|720.4|722|721.2|721|720.4|4804
1653463810000|2022-05-25 07:30:10|721.6|720.6|723|721.8|723|721.8|721.6|720.6|2959
1653463820000|2022-05-25 07:30:20|723.8|722|725|723.8|725|724|723.8|722|8077
1653463830000|2022-05-25 07:30:30|725.2|724|723.8|723.2|726|724.6|723.8|723|10637
1653463840000|2022-05-25 07:30:40|723.6|723|723.8|722.4|723.8|723|723.2|722|2162
1653463850000|2022-05-25 07:30:50|723.6|722.2|722.6|721.8|723.6|722.2|722.4|721.6|1030
1653463860000|2022-05-25 07:31:00|722.4|721.2|721.2|720.6|722.4|721.2|721.2|720.2|1808
1653463870000|2022-05-25 07:31:10|721.4|720.8|721.4|721|721.4|721|721.4|720.8|1313
1653463880000|2022-05-25 07:31:20|721.6|721.2|721.6|721|721.6|721.2|721.6|721|515
1653463900000|2022-05-25 07:31:40|721.8|721.2|723.6|722.4|723.8|722.4|721.8|721.2|1076
1653463920000|2022-05-25 07:32:00|||||||||5000
1653463930000|2022-05-25 07:32:10|723.2|722.6|723.4|722.4|723.6|722.6|723.2|722.4|1416
1653463940000|2022-05-25 07:32:20|723.6|722.6|726.4|725.2|727|726|723.6|722.4|17877
1653463950000|2022-05-25 07:32:30||725.4||725.6||725.6||725.4|0
1653463980000|2022-05-25 07:33:00|726.6|725.8|725.2|724.6|727.4|726.6|725|723.6|9720
1653463990000|2022-05-25 07:33:10|725|724|724.4|723.8|725.2|724.4|724|723.4|7647
1653464000000|2022-05-25 07:33:20|724.2|723.4|721.2|720.4|724.2|723.4|720.6|720|21301
1653464010000|2022-05-25 07:33:30|721|720.2|721|720.2|721|720.4|720.4|719.8|14424
1653464030000|2022-05-25 07:33:50|721.2|720.6|722|721|722.4|721|721.2|720.6|4515
1653464040000|2022-05-25 07:34:00|722.4|721.2|722.4|721.4|722.4|721.4|722.4|721.2|528
1653464050000|2022-05-25 07:34:10|723|722|723|722|723|722|723|722|19
1653464080000|2022-05-25 07:34:40|722.8|721.8|722.8|722|723|722|722.4|721.6|4137
1653464090000|2022-05-25 07:34:50|723.2|722.2|723.2|722|723.2|722.2|723.2|722|366
1653464100000|2022-05-25 07:35:00|723.6|722.2|723.6|722.8|723.6|722.8|723.6|722.2|547
1653464110000|2022-05-25 07:35:10|723.8|723|725.4|724.6|726|724.8|723.8|723|5541
1653464120000|2022-05-25 07:35:20|725.2|724.4|725|724.2|725.2|724.6|724.8|724.2|1303
1653464130000|2022-05-25 07:35:30|724.8|724.4|724.6|724|726|724.4|724.4|724|9555
1653464140000|2022-05-25 07:35:40|724.8|724.2|725.6|724.6|725.8|724.6|724.8|724.2|1713
1653464150000|2022-05-25 07:35:50|725.2|724.4|725.4|724.4|725.6|724.4|725.2|724.4|0
1653464160000|2022-05-25 07:36:00|725.2|724.2|724.8|723.6|725.2|724.2|724.4|723.6|2104
1653464170000|2022-05-25 07:36:10|725|723.4|724.6|723.8|725|724|724.6|723.4|6160
1653464180000|2022-05-25 07:36:20|725|723.6|722.8|721.6|725|723.6|722.8|721.4|1963
1653464190000|2022-05-25 07:36:30||721.4||721.4||721.6||721.4|0
1653464200000|2022-05-25 07:36:40|723|721.8|721.6|720.8|723|722.6|721.6|720.6|15366
1653464210000|2022-05-25 07:36:50|721.8|721.6|722.6|721.4|722.6|721.6|721.6|721.2|8540
1653464230000|2022-05-25 07:37:10|722.4|721.6|722|721.4|722.4|721.6|722|721.4|745
1653464240000|2022-05-25 07:37:20|722.4|721.6|722|721.4|722.4|721.6|721.8|721.2|3764
1653464250000|2022-05-25 07:37:30|722.4|721.6|723.4|722.8|723.4|722.8|722|721.6|6854
1653464260000|2022-05-25 07:37:40|723.2|722.4|722.8|721.6|723.2|722.4|722.2|721.4|7097
1653464270000|2022-05-25 07:37:50|723||722.8||723||722.8||0
1653464280000|2022-05-25 07:38:00|||||||||411
1653464290000|2022-05-25 07:38:10|723|721.8|725.4|724.2|725.4|724.2|723|721.8|3288
1653464300000|2022-05-25 07:38:20|725.6|724|725.8|724.8|726|724.8|724.6|724|1015
1653464320000|2022-05-25 07:38:40|726|725|727.6|726.8|728|727|726|725|4434
1653464330000|2022-05-25 07:38:50|727.4|726.6|726.2|725.4|727.4|726.6|726|725.4|2015
1653464340000|2022-05-25 07:39:00|726.4|725.6|726.4|725.8|726.4|726|726.4|725.6|2449
1653464350000|2022-05-25 07:39:10|726.6|726|730.2|729.4|732.8|731.6|726.6|726|38518
1653464360000|2022-05-25 07:39:20|730|729|730.6|729.6|731|730|729.2|729|3242
1653464370000|2022-05-25 07:39:30|730|729.4|730|729.4|730|729.4|729.8|729|405
1653464380000|2022-05-25 07:39:40|729.8|729.2|732|731.4|733.2|732.2|729.6|729|16936
1653464390000|2022-05-25 07:39:50|731.8|731.2|731.4|730.8|731.8|731.2|731|730.8|955
1653464400000|2022-05-25 07:40:00|731.2|730.6|730.8|729.8|731.4|730.6|729.8|728.8|21757
1653464410000|2022-05-25 07:40:10|730.6|730|730.8|730|730.8|730.2|730.6|730|1223
1653464430000|2022-05-25 07:40:30|731|730.2|731.8|731.2|731.8|731.2|731|730|2638
1653464440000|2022-05-25 07:40:40|732|731.4|732|731|733.8|732.8|732|731|4100
1653464450000|2022-05-25 07:40:50|732.4|730.6|731.6|730.6|732.6|731.8|731.6|730.6|6019
1653464460000|2022-05-25 07:41:00|731.4|730.4|730.4|729.2|731.4|730.4|730.4|728.8|2195
1653464480000|2022-05-25 07:41:20|730.2||730.4||730.4||730.2||343
1653464490000|2022-05-25 07:41:30|730.6|729.4|731.4|730.4|731.4|730.8|730.6|729.4|4129
1653464500000|2022-05-25 07:41:40|731.2|730.2|731.2|730.2|731.4|730.6|731|730.2|387
1653464510000|2022-05-25 07:41:50|731|729.8|730.6|729.8|731|729.8|730.6|729.8|820
1653464520000|2022-05-25 07:42:00|730.4|729.4|730.6|729.2|731.4|730.4|729.4|727.2|8009
1653464530000|2022-05-25 07:42:10|730.4||730.2||730.4||730.2||2396
1653464540000|2022-05-25 07:42:20|730|729.4|731|730|731.2|730.2|730|729.2|1348
1653464550000|2022-05-25 07:42:30|730.8|729.4|730.6|729.6|730.8|729.6|730.4|729.4|135
1653464560000|2022-05-25 07:42:40|730.4|729.8|730.6|730|730.6|730|730.4|729.8|0
1653464570000|2022-05-25 07:42:50|731.2|730.2|732.8|731.6|733.2|732.2|731|730.2|1712
1653464580000|2022-05-25 07:43:00|732.6|731.4|730.2|729.2|732.6|731.6|729.6|728|4610
1653464590000|2022-05-25 07:43:10|730.4|729.4|732.2|731.2|732.6|731.2|730.4|729.4|1738
1653464600000|2022-05-25 07:43:20|732|731|731.2|730.4|732.2|731|731.2|730.4|2122
1653464610000|2022-05-25 07:43:30|731.6|730.6|731.2|730.4|731.8|730.8|731.2|730.4|3641
1653464620000|2022-05-25 07:43:40|730.2|730|730.2|729.6|730.6|730.2|729.6|728.8|5538
1653464630000|2022-05-25 07:43:50|730.4|729.8|733.6|732.8|733.6|732.8|730.2|729.6|10309
1653464640000|2022-05-25 07:44:00||732.6||732.6||732.8||732.6|0
1653464650000|2022-05-25 07:44:10||732.8||732.8||732.8||732.8|0
1653464660000|2022-05-25 07:44:20|733.8|733|737.4|736.4|738.2|736.8|733.8|732.8|12611
1653464670000|2022-05-25 07:44:30|737.8|736.6|737.8|736.8|738.2|737.2|737|736.6|2774
1653464680000|2022-05-25 07:44:40|738.2|737|737.4|736|738.2|737|737.4|735.6|4432
1653464690000|2022-05-25 07:44:50|737.2|735.8|738|737|738.2|737.4|737|735.8|3169
1653464700000|2022-05-25 07:45:00|737.8|737.2|737.8|737|738.2|737.2|737.8|737|4238
1653464710000|2022-05-25 07:45:10|738|737.2|738.2|737.2|738.2|737.2|738|737|340
1653464720000|2022-05-25 07:45:20|738.6|737|743.2|742|743.2|742.2|738.6|737|16780
1653464730000|2022-05-25 07:45:30|742.6|741.6|740.6|740|742.6|741.6|740.6|740|3103
1653464740000|2022-05-25 07:45:40|740.8|740.2|740.2|739.2|741.2|740.6|739.4|738.4|13444
1653464750000|2022-05-25 07:45:50|740.4|739.6|740.4|740.2|740.4|740.2|740.4|739.4|524
1653464760000|2022-05-25 07:46:00|741|740.4|740.6|739.6|742.8|741.6|740.4|739|9824
1653464770000|2022-05-25 07:46:10|740.4|739.8|740.6|740|740.8|740|740.2|739.6|2044
1653464800000|2022-05-25 07:46:40|740.8|740.2|740.6|740|740.8|740.2|740.6|740|782
1653464810000|2022-05-25 07:46:50|740.8|740.2|741.2|740.2|742|740.6|740.4|739.8|3280
1653464820000|2022-05-25 07:47:00|741|740|739|738|741|740|738.6|738|3821
1653464840000|2022-05-25 07:47:20|||||||||414
1653464870000|2022-05-25 07:47:50|738.8|738.2|739|737.4|739|738.2|737.8|737|1664
1653464890000|2022-05-25 07:48:10|740|738.2|740|738.4|740|738.4|740|738.2|10
1653464900000|2022-05-25 07:48:20|739.8|738.2|739.8|738.6|739.8|738.6|738.4|736.8|14541
1653464910000|2022-05-25 07:48:30|740|738.8|740.4|738.8|742.4|740.4|740|738.6|5473
1653464920000|2022-05-25 07:48:40|740.2|739|740.2|738.8|740.2|739|740.2|738.8|0
1653464930000|2022-05-25 07:48:50|740|738.6|738.4|736.4|740|738.6|738.4|736.4|1842
1653464940000|2022-05-25 07:49:00|738.2|737|737.6|736|738.2|737|737.6|735.8|173
1653464950000|2022-05-25 07:49:10|737.4|735.8|736.2|735.6|737.4|735.8|736.2|735|1642
1653464960000|2022-05-25 07:49:20|736.6|735.8|738|736.6|738.4|736.6|736.6|735.8|817
1653464990000|2022-05-25 07:49:50|737.8|736.4|735.2|733.8|737.8|736.4|734|732.6|6745
1653465000000|2022-05-25 07:50:00|735.4|734|737.2|735.8|737.2|735.8|735.4|734|880
1653465010000|2022-05-25 07:50:10|737|735.6|737|735.6|737|735.6|737|735.6|0
1653465020000|2022-05-25 07:50:20|737.2|735.8|737|735.6|737.2|735.8|737|735.6|0
1653465040000|2022-05-25 07:50:40|736.8||736.6||736.8||736.6||0
1653465050000|2022-05-25 07:50:50|736.2|735.4|735.6|734.4|736.2|735.4|734.8|733.2|5967
1653465060000|2022-05-25 07:51:00|736|734.6|737.2|735.6|737.2|735.6|736|734.6|1261
1653465080000|2022-05-25 07:51:20|737.4|735.8|737.4|735.8|737.4|736|737.4|735.8|0
1653465090000|2022-05-25 07:51:30|737.6|736|737.2|735.8|738|737|736.2|735|3486
1653465110000|2022-05-25 07:51:50||735.6||735.6||735.6||735.6|0
1653465130000|2022-05-25 07:52:10|737|735.4|734.6|733.4|737|735.4|734|733.2|5611
1653465140000|2022-05-25 07:52:20|734.4|733.2|733.8|733|734.4|733.2|733.8|733|198
1653465150000|2022-05-25 07:52:30|733.6|732.4|732.8|731.4|733.6|732.4|732.8|731.4|247
1653465160000|2022-05-25 07:52:40|733|732|734|732.6|734.2|732.8|733|731.6|3998
1653465170000|2022-05-25 07:52:50|734.6|732.8|734|733.2|734.8|734|733.6|732.8|2457
1653465180000|2022-05-25 07:53:00|733.8||733.8||733.8||733.8||0
1653465190000|2022-05-25 07:53:10|733.6|733|732.4|731.2|733.8|733|732.2|730.8|4028
1653465200000|2022-05-25 07:53:20|732.2|731|731.8|730.6|732.2|731.2|731.4|730.2|2104
1653465210000|2022-05-25 07:53:30|732|730.8|733|731.8|733.2|732|732|730.8|1430
1653465220000|2022-05-25 07:53:40|732.8|731.6|732.2|730.8|732.8|731.6|732|730.6|2677
1653465230000|2022-05-25 07:53:50|732.4|731|732.8|731.6|732.8|731.6|732.4|731|0
1653465240000|2022-05-25 07:54:00|733|731.8|733|732|733.6|732.8|732.2|731.6|2345
1653465250000|2022-05-25 07:54:10|732.8|731.8|732.8|731.8|732.8|731.8|732.6|731.8|550
1653465270000|2022-05-25 07:54:30|732.6||732.6||732.6||732.6||0
1653465280000|2022-05-25 07:54:40|732.4|731.6|732.2|731.4|732.6|731.6|732.2|731.4|4323
1653465290000|2022-05-25 07:54:50|732.4|731.2|731.6|730.2|732.4|731.2|730|729.2|3426
1653465300000|2022-05-25 07:55:00|731.4|730|730.8|729.6|731.4|730|730.8|729.6|1581
1653465310000|2022-05-25 07:55:10|730.4||730.8||731||730.2||535
1653465320000|2022-05-25 07:55:20|731||730.8||731||730.8||0
1653465330000|2022-05-25 07:55:30|731||731||731||731||0
1653465340000|2022-05-25 07:55:40|730.8|729.8|731.4|730.2|731.4|730.2|730.8|729.8|222
1653465360000|2022-05-25 07:56:00||730||730.2||730.2||730|1870
1653465370000|2022-05-25 07:56:10|731.2|730|730.6|729.6|731.2|730|730.4|729.4|2800
1653465390000|2022-05-25 07:56:30|730.8|729.8|731.4|730|731.4|730.6|730.8|729.8|1090
1653465400000|2022-05-25 07:56:40|731.6|730.2|732.6|731.6|732.6|731.6|731.6|730.2|1022
1653465410000|2022-05-25 07:56:50|732.8|731.8|732.8|731.6|733.2|732.2|732.8|731.6|0
1653465420000|2022-05-25 07:57:00|732.6|731.4|732.4|731.6|732.6|731.6|732.4|731.4|4517
1653465430000|2022-05-25 07:57:10|732.2|731.4|730.8|729.6|732.2|731.4|730.8|729.6|3941
1653465440000|2022-05-25 07:57:20||729.8||729.8||729.8||729.8|0
1653465450000|2022-05-25 07:57:30|731.2|730|734|732.8|734.2|733.2|731.2|730|3878
1653465460000|2022-05-25 07:57:40|733.8|732.6|733.4|732.4|733.8|732.6|733.2|732.2|425
1653465470000|2022-05-25 07:57:50|733.6||733.6||733.6||733.6||0
1653465480000|2022-05-25 07:58:00|||||||||2092
1653465490000|2022-05-25 07:58:10|733.4||733.4||733.4||733.2||0
1653465500000|2022-05-25 07:58:20|733.6||733.4||733.6||733.4||0
1653465510000|2022-05-25 07:58:30|733.6|732.6|735.2|734.4|735.2|734.6|733.6|732.6|5816
1653465520000|2022-05-25 07:58:40|735|734.6|735.8|734.8|735.8|735|734.8|734.2|3329
1653465530000|2022-05-25 07:58:50|736|735|737|736.4|737.6|736.6|736|735|5499
1653465540000|2022-05-25 07:59:00|736.8|736.2|737|736.2|737.8|736.6|736.8|736.2|375
1653465550000|2022-05-25 07:59:10|737.4|736.4|737.6|736.4|737.6|737|737|736.2|3060
1653465560000|2022-05-25 07:59:20|737.8|736.6|736.4|735.8|737.8|737.6|736.2|735.8|5032
1653465570000|2022-05-25 07:59:30|736.6|736|737.2|736.2|737.4|736.6|736.6|735.8|3098
1653465580000|2022-05-25 07:59:40|737.4|736.4|737.2|736.2|737.4|736.6|737.2|736.2|2
1653465590000|2022-05-25 07:59:50|738|736.4|738.8|737.6|738.8|737.8|737.8|736.4|1737
1653465610000|2022-05-25 08:00:10|||||||||111
1653465620000|2022-05-25 08:00:20|738.2|737.4|737.2|736|738.2|737.4|737.2|735.8|2087
1653465630000|2022-05-25 08:00:30|737|735.8|734.2|733.4|737|735.8|734.2|733.2|3691
1653465650000|2022-05-25 08:00:50|734|732.8|733|731.8|734|732.8|733|731.8|0
1653465660000|2022-05-25 08:01:00|733.2|732|734|732.8|734.2|733.8|733.2|732|1686
1653465670000|2022-05-25 08:01:10|734.6|733|734.4|733.2|734.6|733.2|734.4|733|0
1653465690000|2022-05-25 08:01:30|734.6|733.4|735|733.8|735.2|733.8|734.6|733.4|0
1653465710000|2022-05-25 08:01:50|734.8|733.6|734.8|733.4|735|733.6|734.2|733.4|3371
1653465720000|2022-05-25 08:02:00|734.6|733.2|733.6|732.8|734.6|733.2|733.6|732.8|410
1653465730000|2022-05-25 08:02:10|733.4|732.6|733.2|732.2|734|732.8|732.8|732.2|7159
1653465740000|2022-05-25 08:02:20||732.4||732.6||732.6||732.4|0
1653465760000|2022-05-25 08:02:40|733.6|732.8|733.6|732.8|733.6|733.2|733.2|732.8|1063
1653465780000|2022-05-25 08:03:00|734.2|733|734.8|733.8|734.8|733.8|734.2|733|376
1653465790000|2022-05-25 08:03:10|735.4||735.6||735.6||735.2||0
1653465800000|2022-05-25 08:03:20|735.4||735.4||735.4||735.4||0
1653465810000|2022-05-25 08:03:30|735.2|734|735.4|734.2|735.6|734.2|734|733.4|2788
1653465830000|2022-05-25 08:03:50|735.6|734.4|735.6|734.6|735.6|734.6|735.6|734.4|0
1653465840000|2022-05-25 08:04:00|735.4|734.4|734.4|733.6|735.6|734.4|734.4|733.6|4547
1653465850000|2022-05-25 08:04:10|734.2|733.4|733|732.2|734.4|733.4|732.8|732.2|3673
1653465870000|2022-05-25 08:04:30|733.2|732.4|733.4|732.6|733.4|732.8|733.2|732.4|543
1653465880000|2022-05-25 08:04:40|733.6|732.8|734.4|733.4|735|734|733.6|732.8|3450
1653465890000|2022-05-25 08:04:50|734.8|733.6|734.8|733.8|734.8|734|734.8|733.6|260
1653465900000|2022-05-25 08:05:00|734.6|733.6|734.6|733.6|734.6|733.6|734.6|733.4|0
1653465920000|2022-05-25 08:05:20|734.4|733.4|735.6|734.6|735.8|734.6|734.2|733.4|3747
1653465930000|2022-05-25 08:05:30|735.8|734.8|737|735.8|737|735.8|735.8|734.8|927
1653465940000|2022-05-25 08:05:40|736.8|735.6|736|735.4|736.8|735.6|735.8|735|6158
1653465960000|2022-05-25 08:06:00|735.8|735|734|733.2|735.8|735|733.4|732.8|4500
1653465970000|2022-05-25 08:06:10|733.8|733|734.2|733.8|734.8|733.8|733.8|733|877
1653465980000|2022-05-25 08:06:20|734.8|734|734.6|733.6|734.8|734|734.6|733.6|2
1653465990000|2022-05-25 08:06:30|734.4|733.8|734.4|733.6|734.8|733.8|734.2|733.6|69
1653466000000|2022-05-25 08:06:40|734.6||734.2||734.6||734.2||0
1653466010000|2022-05-25 08:06:50|734|733.4|733|732.4|734|733.4|732.8|731.8|2712
1653466040000|2022-05-25 08:07:20|732.8|732.2|732.8|732.2|732.8|732.2|732.8|732.2|105
1653466050000|2022-05-25 08:07:30|732.6|732.4|733.4|732.6|733.4|732.6|732.6|732.4|4633
1653466060000|2022-05-25 08:07:40|733|732.4|733|732.4|733|732.4|733|732.4|196
1653466080000|2022-05-25 08:08:00|732.8|731.8|731.8|731|732.8|731.8|731.8|731|3544
1653466090000|2022-05-25 08:08:10||730.8||730.8||730.8||730.8|0
1653466120000|2022-05-25 08:08:40|732|731|733.4|732.4|733.4|732.4|732|731|3248
1653466130000|2022-05-25 08:08:50|733.6|732.2|734.6|733.8|734.6|733.8|732|731.8|8026
1653466140000|2022-05-25 08:09:00|734.4|733.6|733|732.2|734.4|733.6|732.8|732.2|4817
1653466150000|2022-05-25 08:09:10|732.8|731.8|732.8|732|733|732|732.4|731.8|421
1653466160000|2022-05-25 08:09:20|733.2|732.2|733.2|732.2|733.2|732.4|733.2|732|2918
1653466170000|2022-05-25 08:09:30|733.4|732.4|732.8|732|733.6|732.6|732.6|732|1596
1653466180000|2022-05-25 08:09:40|732.6|731.8|733.6|732.6|733.6|732.8|732.4|731.8|4915
1653466190000|2022-05-25 08:09:50|733.4||733.4||733.4||733.4||2700
1653466200000|2022-05-25 08:10:00|733.2|732.2|732|731.8|733.2|732.4|732|731.8|3581
1653466210000|2022-05-25 08:10:10|731.8|731.6|732|731|732.2|731.6|731.6|730.8|363
1653466220000|2022-05-25 08:10:20|732.2|730.8|731.8|730.8|732.2|730.8|731.6|730.8|0
1653466240000|2022-05-25 08:10:40|731.6|730.6|731.6|730.4|731.6|730.6|731.4|730.4|500
1653466250000|2022-05-25 08:10:50|731.4|730.2|732.2|731.2|732.4|731.2|730.6|730.2|3047
1653466260000|2022-05-25 08:11:00||731.4||731.4||731.4||731.4|0
1653466280000|2022-05-25 08:11:20|732|731.6|733.8|732.8|734|733.2|731.8|731.6|5064
1653466290000|2022-05-25 08:11:30|733.6|733.2|734.4|733.4|734.4|733.4|733.6|732.8|1945
1653466310000|2022-05-25 08:11:50|733.6||734.2||734.4||733.6||2000
1653466330000|2022-05-25 08:12:10|734.4|733.6|734|733.6|735.4|734.2|734|733.4|3529
1653466340000|2022-05-25 08:12:20|733.8|733.4|734.8|733.8|735|733.8|733.8|733.4|4711
1653466350000|2022-05-25 08:12:30|735|734.2|736.6|735.8|736.8|735.8|735|734.2|1295
1653466360000|2022-05-25 08:12:40|736.8|736|736.8|736|736.8|736.4|736.8|736|426
1653466370000|2022-05-25 08:12:50|737.4|736.2|737.4|736.6|737.4|736.6|737.4|736.2|375
1653466380000|2022-05-25 08:13:00|737.8|736.8|738.6|737.6|738.8|737.6|737.8|736.8|929
1653466390000|2022-05-25 08:13:10|739|737.8|739|738.2|739|738.2|739|737.8|250
1653466400000|2022-05-25 08:13:20|739.2|738.4|738.2|737.6|739.4|739.2|738|737.4|6100
1653466410000|2022-05-25 08:13:30||737.4||737.6||737.6||737.4|0
1653466420000|2022-05-25 08:13:40||737.4||737.4||737.6||737.4|0
1653466430000|2022-05-25 08:13:50||737.6||737.4||737.6||737.4|0
1653466440000|2022-05-25 08:14:00||737.6||737.6||737.6||737.6|0
1653466450000|2022-05-25 08:14:10|738.6|738|739.4|738.6|739.4|738.6|738.6|738|450
1653466460000|2022-05-25 08:14:20|739.2|738.2|736.8|735.6|739.2|738.2|736.8|735.6|2512
1653466470000|2022-05-25 08:14:30||735.8||735.8||735.8||735.8|0
1653466480000|2022-05-25 08:14:40||736||736||736||736|0
1653466500000|2022-05-25 08:15:00|736.6|735.8|736.2|735.6|736.6|735.8|736.2|735.6|426
1653466520000|2022-05-25 08:15:20|736|735|736.2|735.4|736.2|735.6|735.2|734.4|7371
1653466530000|2022-05-25 08:15:30|736.6|735.6|737|736.4|737|736.4|736.6|735.6|666
1653466540000|2022-05-25 08:15:40|736.8|736.2|736.8|736.2|736.8|736.2|736.8|736.2|121
1653466590000|2022-05-25 08:16:30||736.4||736.2||736.4||736.2|21
1653466620000|2022-05-25 08:17:00|737.2|736.4|737|736.4|738|736.8|736.8|736.2|2421
1653466630000|2022-05-25 08:17:10|736.8|736.2|736.6|736.2|736.8|736.2|735.6|735|4550
1653466640000|2022-05-25 08:17:20||736||735.8||736||735.6|0
1653466660000|2022-05-25 08:17:40|736.8|736|737.8|736.8|737.8|737|736.8|736|2722
1653466670000|2022-05-25 08:17:50|737.6|736.6|737.6|736.6|737.6|736.6|737.6|736.6|0
1653466680000|2022-05-25 08:18:00|737.4|736.4|737.2|736.4|737.4|736.4|736.6|736|1513
1653466700000|2022-05-25 08:18:20|737.4|736.6|737.8|737|737.8|737.2|737.4|736.4|1745
1653466710000|2022-05-25 08:18:30|738|737.2|738.4|737.8|738.4|737.8|738|737.2|546
1653466720000|2022-05-25 08:18:40|738.8|738|737.8|737.2|738.8|738.2|737.6|736.6|2325
1653466730000|2022-05-25 08:18:50|737.6|737|737.6|736.8|737.6|737|737.6|736.8|0
1653466740000|2022-05-25 08:19:00|737.4|736.6|736.8|735.8|737.4|736.6|736.8|735.8|578
1653466750000|2022-05-25 08:19:10|736.6|736|737.4|736.6|737.8|736.8|736.6|736|770
1653466760000|2022-05-25 08:19:20|737.2|736.4|736.6|735.4|737.2|736.4|736.6|735.4|1004
1653466770000|2022-05-25 08:19:30|736.4|735.2|735|734.2|736.4|735.2|734.4|733.6|3385
1653466780000|2022-05-25 08:19:40|734.8|734|735.8|735.2|736.6|735.8|734.8|734|2343
1653466790000|2022-05-25 08:19:50||735||735||735.2||735|0
1653466800000|2022-05-25 08:20:00|735.6|735.2|735.4|734.6|737|736|735.4|734.6|2626
1653466810000|2022-05-25 08:20:10|735.8|734.8|736|735.4|736|735.4|735.8|734.8|209
1653466820000|2022-05-25 08:20:20|736.4|735.6|736|735.2|736.8|735.8|735.8|735.2|3462
1653466830000|2022-05-25 08:20:30|735.8||736||736||735.6||19
1653466840000|2022-05-25 08:20:40|735.8|735|735.4|735|735.8|735.2|735.4|735|566
1653466850000|2022-05-25 08:20:50|735.2|734.8|735.4|735|735.4|735|735|734.8|1156
1653466860000|2022-05-25 08:21:00|736.4|735.2|736.6|735.6|736.8|735.6|735.6|735|2487
1653466870000|2022-05-25 08:21:10|736.8|735.8|736.8|735.8|737|735.8|736.8|735.8|0
1653466880000|2022-05-25 08:21:20|736.6|735.6|735.8|735.4|736.6|735.8|735.8|735.4|1143
1653466890000|2022-05-25 08:21:30|735.6|735|735.6|735|736.2|735.6|735.2|734.8|3204
1653466910000|2022-05-25 08:21:50|735.4|735.2|736.6|735.8|737|736|735.4|735|5057
1653466920000|2022-05-25 08:22:00|736.4|735.4|735.6|734.8|736.4|735.4|735.6|734.8|1662
1653466930000|2022-05-25 08:22:10|735.8|735|735.8|735|735.8|735.2|735.8|734.8|938
1653466940000|2022-05-25 08:22:20|735.6||735.6||735.6||735.6||0
1653466950000|2022-05-25 08:22:30|735.4|734.8|734.2|733.4|735.6|734.8|734.2|733.2|11172
1653466980000|2022-05-25 08:23:00|734.4|733.6|736.8|736.2|737.4|736.4|734.4|733.6|21985
1653466990000|2022-05-25 08:23:10|736.6|736|736.4|736|736.8|736|736.4|736|0
1653467000000|2022-05-25 08:23:20|736.2|735.8|736|735.2|736.4|735.8|735.8|735.2|3856
1653467010000|2022-05-25 08:23:30|735.8|734.8|735.2|734|735.8|735|735|734|8666
1653467020000|2022-05-25 08:23:40|735.4|734.2|735.4|734.6|735.4|734.8|735.4|734.2|1794
1653467030000|2022-05-25 08:23:50|||||||||589
1653467060000|2022-05-25 08:24:20|735.6|734.8|736.2|735.2|736.4|735.4|735.6|734.8|1579
1653467070000|2022-05-25 08:24:30|736|735.4|736|735.4|736|735.4|736|735.4|0
1653467080000|2022-05-25 08:24:40|736.2|735.6|736.2|735.2|736.4|735.6|734.8|734.4|11514
1653467100000|2022-05-25 08:25:00|736.4|735.6|737|736.2|737.4|736.2|736|735.2|6478
1653467150000|2022-05-25 08:25:50|737.2|736.4|737|736.2|737.6|736.8|737|736.2|2528
1653467170000|2022-05-25 08:26:10|||||||||1901
1653467190000|2022-05-25 08:26:30|737.2|736.4|737.6|736.8|737.6|736.8|737.2|736.4|710
1653467200000|2022-05-25 08:26:40|737.4|737|738.4|737.6|738.8|738|737.4|737|840
1653467210000|2022-05-25 08:26:50|738.2|737.4|737.8|737|738.2|737.4|737.6|737|5551
1653467220000|2022-05-25 08:27:00|738||738||738||738||185
1653467230000|2022-05-25 08:27:10|737.8|737.2|737.8|737|737.8|737.2|737.8|737|0
1653467240000|2022-05-25 08:27:20|737.6|736.8|736.2|735.2|737.6|736.8|736.2|735.2|1037
1653467280000|2022-05-25 08:28:00|736|735|734.8|734.2|736|735|734.4|733.6|4008
1653467310000|2022-05-25 08:28:30|735|734.4|735|734.6|735|734.8|735|734.4|1864
1653467320000|2022-05-25 08:28:40|735.2|734.4|735.4|734.6|735.4|734.8|735.2|734.4|1117
1653467340000|2022-05-25 08:29:00|735.2|734.4|735|734.4|735.2|734.4|734.8|734.4|852
1653467350000|2022-05-25 08:29:10|734.8|734.2|734.6|733.8|734.8|734.2|734.4|733.6|283
1653467360000|2022-05-25 08:29:20|734.8|734|735|734.2|735.2|734.2|734.8|734|0
1653467400000|2022-05-25 08:30:00|735.2|734.4|736|735.4|736.4|735.6|735.2|734.4|1138
1653467410000|2022-05-25 08:30:10|735.8|735|735.2|734.2|735.8|735.2|735|734.2|808
1653467420000|2022-05-25 08:30:20|735|734|735|734|735|734|734.2|733.8|2090
1653467430000|2022-05-25 08:30:30|734.8|733.8|734.4|733.8|735|733.8|734.4|733.8|184
1653467440000|2022-05-25 08:30:40|734.2|734|734.8|734|735|734.4|734|734|595
1653467450000|2022-05-25 08:30:50|735|734.2|735|734.2|735|734.2|735|734.2|0
1653467470000|2022-05-25 08:31:10|734.8|734|733.4|733|734.8|734|733.4|732.8|4802
1653467480000|2022-05-25 08:31:20|733.2|732.8|732.8|731.8|733.2|732.8|732.6|731.6|906
1653467490000|2022-05-25 08:31:30||732||732||732.2||732|1500
1653467500000|2022-05-25 08:31:40|732.6|731.8|732.6|731.6|732.6|732|732.6|731.6|0
1653467510000|2022-05-25 08:31:50||731.8||731.8||731.8||731.8|0
1653467530000|2022-05-25 08:32:10|732.8|732|732.6|731.6|732.8|732.2|732.6|731.6|298
1653467540000|2022-05-25 08:32:20|732.4|731|732.4|731.4|732.6|732.2|731.2|730.6|3628
1653467550000|2022-05-25 08:32:30|732.6|731.6|732.2|731.4|733|732.2|732.2|731.4|4940
1653467560000|2022-05-25 08:32:40|732.4|731.6|733.2|732.4|733.2|732.4|732.4|731.6|1178
1653467570000|2022-05-25 08:32:50|733.4|732.6|734.2|733.2|734.2|733.2|733.2|732.6|3147
1653467580000|2022-05-25 08:33:00|734|733.4|734.8|733.8|735|734.2|733.4|733|5050
1653467590000|2022-05-25 08:33:10|734.6|733.6|733.2|732.8|734.6|733.6|733.2|732.8|1056
1653467610000|2022-05-25 08:33:30|733|732.6|732.4|731.6|733|732.6|732.4|731.6|1853
1653467620000|2022-05-25 08:33:40|732.2|731|731.8|730.8|732.2|731|731.8|730.8|85
1653467630000|2022-05-25 08:33:50|731.6|731.2|730.6|729.6|731.6|731.2|730.2|728.8|3442
1653467640000|2022-05-25 08:34:00||729.8||729.8||729.8||729.8|344
1653467660000|2022-05-25 08:34:20|730.8|730|731.6|730.6|731.6|730.6|730.6|730|2716
1653467670000|2022-05-25 08:34:30|731.4|730.4|731.8|730.8|731.8|730.8|731.2|730.2|0
1653467680000|2022-05-25 08:34:40|732|731|732.6|731.6|732.6|731.6|732|731|891
1653467690000|2022-05-25 08:34:50|733|731.8|733|732.2|733.2|732.2|733|731.8|100
1653467700000|2022-05-25 08:35:00|732.8|732|732.6|731.6|733.2|732|732|731|3216
1653467710000|2022-05-25 08:35:10|||||||||11
1653467720000|2022-05-25 08:35:20|732.4|731.4|732.2|731.2|732.4|731.4|732.2|731.2|250
1653467730000|2022-05-25 08:35:30|732|731|731.4|730.4|732|731|731.4|730.2|790
1653467740000|2022-05-25 08:35:40|731.2|730.2|731|730.2|731.2|730.2|731|730.2|0
1653467750000|2022-05-25 08:35:50|730.8|730|731.2|730.2|731.4|730.2|730.6|730|190
1653467770000|2022-05-25 08:36:10|731.4|730.4|732|730.8|732|731|731.4|730.4|494
1653467780000|2022-05-25 08:36:20|732.2|731|732|731.4|732.8|731.8|732|731|988
1653467790000|2022-05-25 08:36:30|732.2|731.6|731.2|730.4|732.2|731.6|730.6|730.2|4132
1653467810000|2022-05-25 08:36:50||730.6||730.6||730.6||730.6|0
1653467820000|2022-05-25 08:37:00|731|730.8|731.2|730.4|731.2|730.8|731|730.4|1091
1653467830000|2022-05-25 08:37:10|731.4|730.6|731.8|730.6|732|731|731.2|730.6|257
1653467860000|2022-05-25 08:37:40|731.6||731.4||731.6||731.4||0
1653467870000|2022-05-25 08:37:50|731.2|730.4|731.6|731|731.6|731|730.8|730.4|805
1653467880000|2022-05-25 08:38:00||730.8||730.8||730.8||730.8|0
1653467890000|2022-05-25 08:38:10|731.4|730.4|731.2|730.6|731.4|730.6|731.2|730.4|407
1653467900000|2022-05-25 08:38:20|731.4|730.8|732.4|731.4|732.6|731.4|731.4|730.8|1349
1653467910000|2022-05-25 08:38:30|732.6||732.6||732.6||732.4||0
1653467920000|2022-05-25 08:38:40|732.4|731.6|732.2|731.6|732.6|731.8|732.2|731.6|0
1653467930000|2022-05-25 08:38:50|732.4|731.8|733.8|733|734.2|733.2|732.4|731.8|3099
1653467940000|2022-05-25 08:39:00|734|733.2|736.2|735.2|736.2|735.2|734|733.2|4680
1653467950000|2022-05-25 08:39:10|736|735.4|737|736.4|737|736.4|735.8|735|7309
1653467960000|2022-05-25 08:39:20|736.8|736.6|736.8|736.4|737|736.8|736.2|735.6|3152
1653467970000|2022-05-25 08:39:30|737|736.6|737|736.4|737|736.8|736.6|736|6648
1653467980000|2022-05-25 08:39:40|736.8|736.6|737.4|736.8|738.2|737.2|736.8|736.6|3760
1653467990000|2022-05-25 08:39:50|737.2|736.6|737|736.4|737.4|737|737|736.4|1774
1653468000000|2022-05-25 08:40:00|736.8|736|736|735|737.2|736|736|735|917
1653468010000|2022-05-25 08:40:10|736.2|735.2|736.2|735.4|736.2|735.4|736.2|735.2|0
1653468020000|2022-05-25 08:40:20||735.6||735.8||735.8||735.6|0
1653468030000|2022-05-25 08:40:30|736.4|736|736.8|736.2|737.2|736.4|736.2|735.8|2601
1653468040000|2022-05-25 08:40:40|736.6|736.4|736.8|736|736.8|736.4|736.6|736|10309
1653468080000|2022-05-25 08:41:20|737|736.2|738.4|737.8|739|737.8|737|736.2|10032
1653468090000|2022-05-25 08:41:30|738.8||738.2||738.8||738.2||409
1653468100000|2022-05-25 08:41:40|738|737.4|738|737.2|738.2|737.4|738|736.6|765
1653468110000|2022-05-25 08:41:50|738.2|737.4|738.4|738|738.4|738|738.2|737.4|276
1653468120000|2022-05-25 08:42:00|739|738.2|738.2|737.6|739.2|738.8|737.8|737|5087
1653468130000|2022-05-25 08:42:10|738|737.4|737.6|737|738|737.4|737.6|737|578
1653468140000|2022-05-25 08:42:20|737.4|736.8|737.4|736.8|737.4|736.8|737|736.6|139
1653468150000|2022-05-25 08:42:30|737.6|737|737.4|737|738.4|737.4|737.4|736.8|3263
1653468160000|2022-05-25 08:42:40|737.2|736.8|737.2|736.8|737.2|736.8|737.2|736.8|5
1653468180000|2022-05-25 08:43:00|737.4|737|737.6|737.2|737.6|737.2|737.4|737|659
1653468190000|2022-05-25 08:43:10|737.8|737.4|738|737.4|738|737.4|737.8|737|776
1653468210000|2022-05-25 08:43:30|738.2|737.6|738.6|737.8|738.8|738|738.2|737.6|3638
1653468220000|2022-05-25 08:43:40|738.4|737.6|736.6|735.8|738.4|737.6|736.6|735.6|3615
1653468230000|2022-05-25 08:43:50||736||736||736||736|0
1653468250000|2022-05-25 08:44:10|736.4|736.2|736.6|736|736.6|736.2|735.4|734.6|5843
1653468260000|2022-05-25 08:44:20|736.4|735.8|736.4|735.6|736.6|736|736.2|735.4|1074
1653468270000|2022-05-25 08:44:30|736.2||736.2||736.4||736.2||124
1653468290000|2022-05-25 08:44:50|736.6|735.8|736.2|735.6|736.6|736|736.2|735.6|1836
1653468300000|2022-05-25 08:45:00|736|735.4|735.6|735|736.2|735.4|735|734.4|3269
1653468340000|2022-05-25 08:45:40|735.8|735.2|737.4|736.2|737.4|736.2|735.8|735.2|2299
1653468350000|2022-05-25 08:45:50|737.2|736|736.6|736|737.2|736.2|736.6|736|248
1653468370000|2022-05-25 08:46:10|737|736.2|737.2|736.6|737.2|736.6|736.8|736.2|0
1653468380000|2022-05-25 08:46:20|737|736.4|737|736.4|737.2|736.8|736.8|736.4|8925
1653468390000|2022-05-25 08:46:30|737.2|736.8|737.2|736.6|737.2|737|737.2|736.6|947
1653468410000|2022-05-25 08:46:50|737.6|736.8|737.4|736.8|738|737.6|737.4|736.8|121
1653468420000|2022-05-25 08:47:00|737.2|736.6|737.4|736.6|737.8|736.6|737|736.2|2020
1653468430000|2022-05-25 08:47:10|737.2|736.4|736|735.2|737.2|736.4|735.8|735|4962
1653468440000|2022-05-25 08:47:20|735.8|735|735.6|735|735.8|735|735.6|735|0
1653468450000|2022-05-25 08:47:30|735.8|734.8|735.2|734.4|736|735|735|734.2|2738
1653468460000|2022-05-25 08:47:40||734.6||734.6||734.8||734.4|0
1653468470000|2022-05-25 08:47:50|||||||||341
1653468480000|2022-05-25 08:48:00|735|734.2|735.4|734.8|735.4|734.8|735|734.2|2511
1653468500000|2022-05-25 08:48:20|735.6|735|735.6|735|736|735.2|735.4|734.8|659
1653468510000|2022-05-25 08:48:30|735.4||735.4||735.4||735.4||68
1653468530000|2022-05-25 08:48:50|||||||||69
1653468540000|2022-05-25 08:49:00|736|735.2|736.4|735.4|736.4|735.6|735.8|735.2|1316
1653468560000|2022-05-25 08:49:20|736.8|735.6|735.8|735.2|737|736.2|735.6|735|2693
1653468570000|2022-05-25 08:49:30||735||735||735.2||735|0
1653468590000|2022-05-25 08:49:50|735.6|734.8|735.6|734.8|735.6|734.8|734.4|733.8|4378
1653468600000|2022-05-25 08:50:00|735|734.6|735|734.4|735.6|735|735|734.4|3411
1653468660000|2022-05-25 08:51:00|734.8||735||735||734.8||3008
1653468670000|2022-05-25 08:51:10|735.2|734.6|736.6|735.6|736.6|735.6|735.2|734.6|1442
1653468690000|2022-05-25 08:51:30|736.8||736.6||736.8||736.6||400
1653468700000|2022-05-25 08:51:40|736.8|736.2|735.8|735.6|737|736.4|735.8|735.6|5988
1653468710000|2022-05-25 08:51:50|735.6|735.2|735.6|735.2|735.6|735.2|735.6|735.2|106
1653468720000|2022-05-25 08:52:00|735.4|735|736|735.4|736.2|735.6|735.4|735|2533
1653468730000|2022-05-25 08:52:10|735.8||735.8||736||735.8||132
1653468740000|2022-05-25 08:52:20|735.6|735.2|735.4|734.4|735.6|735.2|735.2|734.4|1215
1653468750000|2022-05-25 08:52:30|735.2|734.6|735.2|734.6|735.2|734.6|735.2|734.6|0
1653468760000|2022-05-25 08:52:40|735.4|734.8|735.6|734.8|735.8|735.2|735.4|734.8|593
1653468780000|2022-05-25 08:53:00|735.8|735|735.8|735|735.8|735|735.8|735|0
1653468790000|2022-05-25 08:53:10|735.6|734.8|735.2|735|735.6|735|735|734.6|1179
1653468800000|2022-05-25 08:53:20|735.4|734.8|735.8|735.2|735.8|735.4|734.8|734.2|8738
1653468810000|2022-05-25 08:53:30|735.6|735.4|735|734.6|736.2|735.4|734.6|734.4|4939
1653468820000|2022-05-25 08:53:40|735.4|734.8|735.8|735|736|735|735.4|734.8|1569
1653468850000|2022-05-25 08:54:10|736|735.2|736|735.2|736|735.2|736|735.2|0
1653468860000|2022-05-25 08:54:20|736.2||736||736.2||736||0
1653468890000|2022-05-25 08:54:50|735.8|735|734.2|733.8|735.8|735|734|733.6|86110
1653468900000|2022-05-25 08:55:00|734|733.6|733.6|732.6|734|733.6|733.6|732.6|413
1653468920000|2022-05-25 08:55:20|733.4|732.8|732|731|733.4|732.8|732|731|863
1653468930000|2022-05-25 08:55:30|731.2|730.8|731|730.4|732|731|730.8|730.4|4371
1653468940000|2022-05-25 08:55:40|731.2|730.6|731.2|730.4|731.4|730.8|731.2|730.4|585
1653468950000|2022-05-25 08:55:50|731|729.6|730|728.8|731|730|729.6|728.8|7310
1653468960000|2022-05-25 08:56:00||729||729||729||728.8|0
1653468970000|2022-05-25 08:56:10|729.8|728.8|729.6|728.8|729.8|728.8|729.6|728.8|0
1653468990000|2022-05-25 08:56:30|729.4|728.6|728.2|727.4|729.6|728.8|728.2|727.4|8125
1653469000000|2022-05-25 08:56:40|728.6|727.6|730.8|730|731.2|730|728.6|727.6|7220
1653469010000|2022-05-25 08:56:50|731|730.2|730.8|730|732|731.2|730.8|730|2318
1653469020000|2022-05-25 08:57:00|730.6|729.6|730.2|729.6|730.8|729.6|730|729.6|7086
1653469030000|2022-05-25 08:57:10|730||730||730||730||82
1653469040000|2022-05-25 08:57:20|730.6||730.4||730.6||730.4||306
1653469050000|2022-05-25 08:57:30|730.2|729.4|730.4|729.6|730.4|729.6|730.2|729.4|503
1653469060000|2022-05-25 08:57:40|730.2||730.2||730.2||730.2||0
1653469080000|2022-05-25 08:58:00|730.4|729.8|731.4|730.2|731.4|730.2|730.4|729.6|1101
1653469090000|2022-05-25 08:58:10|731|730|730|729.6|731|730|730|729.6|1513
1653469100000|2022-05-25 08:58:20|730.4|729.8|730.8|729.8|731|729.8|730.4|729.8|0
1653469180000|2022-05-25 08:59:40|731|730|732.6|731.6|732.8|731.6|731|730|5134
1653469200000|2022-05-25 09:00:00|732|731.4|731.4|730.4|732.6|731.6|731.2|730.4|1817
1653469210000|2022-05-25 09:00:10|731.8|730.6|731.2|730.4|731.8|730.6|731.2|730.4|377
1653469220000|2022-05-25 09:00:20|731|730.2|731|730|731|730.2|730.4|730|1297
1653469230000|2022-05-25 09:00:30|730.6|729.6|730.4|729.2|730.6|729.6|730|729|1865
1653469240000|2022-05-25 09:00:40|730|730|730.6|729.6|730.8|730|730|729.2|412
1653469260000|2022-05-25 09:01:00||730||729.8||730||729.8|0
1653469270000|2022-05-25 09:01:10|730.8|730|731.4|730.4|731.4|730.4|730.8|730|309
1653469300000|2022-05-25 09:01:40|731.8|730.6|733.4|732.4|733.4|732.4|731.8|730.6|2246
1653469320000|2022-05-25 09:02:00|733.6|732.2|732.2|731.2|733.6|732.2|732|731.2|1602
1653469330000|2022-05-25 09:02:10|732|731|731.4|730.4|732.4|731|731.2|730.4|490
1653469350000|2022-05-25 09:02:30|||||||||678
1653469360000|2022-05-25 09:02:40|731.6|730.6|732|731|732.2|731.2|731.6|730.6|983
1653469370000|2022-05-25 09:02:50|731.8||731.8||732||731.8||0
1653469380000|2022-05-25 09:03:00|731.6|731.2|732|731.2|732|731.2|731.4|731.2|817
1653469390000|2022-05-25 09:03:10|||||||||543
1653469400000|2022-05-25 09:03:20|732.4|731.4|732.4|731.6|732.4|731.8|732.4|731.2|32
1653469410000|2022-05-25 09:03:30||731.8||731.6||731.8||731.6|0
1653469420000|2022-05-25 09:03:40|732.2|731.4|731.6|731|732.2|731.6|731.4|731|1813
1653469430000|2022-05-25 09:03:50|731.8|730.6|731|730.2|731.8|730.6|731|730|13
1653469440000|2022-05-25 09:04:00|730.8|730|731|730.2|731|730.2|730|729.6|2347
1653469450000|2022-05-25 09:04:10|730.8|730|730.6|730|730.8|730.2|730|729.4|6236
1653469460000|2022-05-25 09:04:20|730.4|729.8|730.6|729.8|730.6|729.8|730.4|729.8|200
1653469470000|2022-05-25 09:04:30|730.4|729.6|730|729.2|730.4|729.6|730|729.2|97
1653469480000|2022-05-25 09:04:40|||||||||343
1653469500000|2022-05-25 09:05:00||729.4||729.2||729.4||729.2|873
1653469510000|2022-05-25 09:05:10|730.4|729.4|730.4|729.4|730.4|729.4|730.4|729.4|153
1653469520000|2022-05-25 09:05:20|730.2||730||730.2||730||664
1653469530000|2022-05-25 09:05:30|||||||||209
1653469550000|2022-05-25 09:05:50|730.4|729.6|730.4|729.6|730.4|729.6|730.4|729.6|2224
1653469560000|2022-05-25 09:06:00|730.8|729.8|730.8|730|730.8|730.2|730.8|729.8|240
1653469570000|2022-05-25 09:06:10|731|730.2|731.8|731|731.8|731.2|731|730.2|2126
1653469580000|2022-05-25 09:06:20|731.6|730.8|730.4|729.6|731.6|730.8|730|729.6|6194
1653469600000|2022-05-25 09:06:40|730.8|729.8|730.8|730.2|730.8|730.2|730.8|729.8|385
1653469610000|2022-05-25 09:06:50|730.6|729.8|730|729.6|730.6|729.8|730|729.6|1559
1653469620000|2022-05-25 09:07:00|||||||||819
1653469630000|2022-05-25 09:07:10|729.8|729.4|730|729.4|730.4|730|729.6|729.2|1689
1653469650000|2022-05-25 09:07:30|730.2|729.6|730.2|729.6|730.2|729.8|730.2|729.6|271
1653469660000|2022-05-25 09:07:40|||||||||511
1653469670000|2022-05-25 09:07:50|||||||||200
1653469680000|2022-05-25 09:08:00|730||730||730.2||730||1245
1653469690000|2022-05-25 09:08:10|730.2||730.2||730.2||730.2||241
1653469720000|2022-05-25 09:08:40|||||||||209
1653469730000|2022-05-25 09:08:50|730.4|729.8|731.4|730.6|731.6|730.6|730.4|729.8|1319
1653469740000|2022-05-25 09:09:00|731.2|730.4|730.2|729.4|731.2|730.6|730.2|729.4|4794
1653469750000|2022-05-25 09:09:10|730.4|729.6|730.6|729.6|730.8|730|730|729.6|675
1653469760000|2022-05-25 09:09:20|730.8|729.8|731|729.8|731|729.8|730.8|729.8|0
1653469770000|2022-05-25 09:09:30|731.2|730|731.2|730.4|731.2|730.8|731.2|730|21
1653469780000|2022-05-25 09:09:40|731|730.2|731|730.2|731|730.2|731|730.2|0
1653469790000|2022-05-25 09:09:50|730.8|730.4|731.2|730.4|731.2|730.6|730.8|730.4|518
1653469800000|2022-05-25 09:10:00|731.4||731||731.4||730.8||320
1653469810000|2022-05-25 09:10:10|730.8|730.2|729.6|728.6|731|730.2|728.6|728|20533
1653469820000|2022-05-25 09:10:20|729.8|728.8|729.4|728.4|729.8|728.8|729.2|728.4|2032
1653469830000|2022-05-25 09:10:30|729.2||729||729.2||729||320
1653469840000|2022-05-25 09:10:40|728.8|728.2|729.4|728.6|729.6|728.6|728.8|728.2|435
1653469870000|2022-05-25 09:11:10|729.8|728.8|730|729.4|730|729.4|729.8|728.8|450
1653469880000|2022-05-25 09:11:20|730.4|729.6|730.6|729.8|730.6|729.8|730.4|729.6|981
1653469890000|2022-05-25 09:11:30|730.4|729.6|730.4|729.6|730.4|729.6|730.2|729.6|481
1653469910000|2022-05-25 09:11:50|730.2||730.2||730.2||730.2||343
1653469920000|2022-05-25 09:12:00|730|729.8|730.6|729.8|730.6|729.8|730|729.8|595
1653469930000|2022-05-25 09:12:10|730.4|729.4|730|729.6|730.4|729.6|729.8|729.4|1652
1653469940000|2022-05-25 09:12:20|729.8|729.4|730.4|729.8|730.4|729.8|729.8|729.4|1722
1653469950000|2022-05-25 09:12:30|730.6|730|731.4|730.6|731.4|730.6|730.6|730|1163
1653469970000|2022-05-25 09:12:50|731.2||731.2||731.4||731.2||0
1653469980000|2022-05-25 09:13:00|731.4||731.4||731.4||731.2||0
1653469990000|2022-05-25 09:13:10|731.2||731.2||731.2||731.2||0
1653470000000|2022-05-25 09:13:20|731|729.8|729.8|728.8|731|730.4|729.4|728.6|1349
1653470010000|2022-05-25 09:13:30||729||729||729.2||729|370
1653470020000|2022-05-25 09:13:40|||||||||1000
1653470030000|2022-05-25 09:13:50|||||||||343
1653470040000|2022-05-25 09:14:00|||||||||158
1653470050000|2022-05-25 09:14:10|729.6||729.6||729.6||729.6||69
1653470060000|2022-05-25 09:14:20|||||||||611
1653470070000|2022-05-25 09:14:30|729.8|729.2|729.8|729.2|729.8|729.2|729.8|729.2|878
1653470080000|2022-05-25 09:14:40|729.6||729.8||729.8||729.6||229
1653470090000|2022-05-25 09:14:50|729.6||729.8||729.8||729.6||414
1653470100000|2022-05-25 09:15:00|730|729.4|730.2|729.6|730.2|729.6|730|729.2|5466
1653470110000|2022-05-25 09:15:10|730.4|729.8|730.6|729.8|730.6|729.8|730.4|729.6|397
1653470120000|2022-05-25 09:15:20|730.8|730|731.4|730.6|731.4|730.6|730.8|730|1677
1653470130000|2022-05-25 09:15:30|731.2|730.2|729.8|729.2|731.2|730.4|729.6|728.8|2819
1653470140000|2022-05-25 09:15:40||729||729||729||729|0
1653470170000|2022-05-25 09:16:10|||||||||3287
1653470180000|2022-05-25 09:16:20|729.6||729.4||729.6||729.4||217
1653470190000|2022-05-25 09:16:30|||||||||893
1653470200000|2022-05-25 09:16:40|||||||||460
1653470220000|2022-05-25 09:17:00|||||||||231
1653470230000|2022-05-25 09:17:10|729.6|729.2|729.4|729|729.8|729.2|729.4|729|1998
1653470240000|2022-05-25 09:17:20|729.2|728.8|729|728.6|729.2|728.8|729|728.6|2178
1653470250000|2022-05-25 09:17:30|729.2|728.8|729.8|729|729.8|729|729.2|728.8|1697
1653470270000|2022-05-25 09:17:50|||||||||456
1653470300000|2022-05-25 09:18:20|730|729.2|730.4|729.6|730.4|729.6|730|729.2|1452
1653470310000|2022-05-25 09:18:30|730.2||730||730.2||730||503
1653470320000|2022-05-25 09:18:40|730.4|729.8|731|730.2|731.2|730.2|730.4|729.8|221
1653470330000|2022-05-25 09:18:50|731.2|730.4|731.4|730.4|731.4|730.4|731.2|730.4|0
1653470340000|2022-05-25 09:19:00||730.6||730.6||730.6||730.6|0
1653470350000|2022-05-25 09:19:10|732.2|730.8|732.8|731.8|732.8|731.8|731.8|730.8|2746
1653470360000|2022-05-25 09:19:20|732.6|732|732.8|732|732.8|732.2|732.6|732|167
1653470370000|2022-05-25 09:19:30|732.6|731.8|732.6|731.6|732.8|731.8|731.8|731.6|2034
1653470400000|2022-05-25 09:20:00|732.8|731.8|733.4|732.6|733.8|732.6|732.8|731.8|703
1653470420000|2022-05-25 09:20:20|733.8|732.8|734.6|734|734.6|734|733.8|732.8|902
1653470430000|2022-05-25 09:20:30|735.6|734.2|735|734.2|735.6|734.4|734.8|734|918
1653470440000|2022-05-25 09:20:40|734.8|734|734.4|733.8|734.8|734|734.4|733.8|1168
1653470450000|2022-05-25 09:20:50|734.2|733.6|734.6|733.6|734.6|733.6|734|733.6|998
1653470460000|2022-05-25 09:21:00|734.4|733.8|734|733|734.6|733.8|734|733|1116
1653470470000|2022-05-25 09:21:10||733.2||733.2||733.2||733|0
1653470480000|2022-05-25 09:21:20|734.4|733.4|734.8|734.4|735|734.4|734.4|733.4|2341
1653470490000|2022-05-25 09:21:30|735||735||735||734.8||0
1653470500000|2022-05-25 09:21:40|734.8|734|734.4|733.4|734.8|734|734.2|733.2|1743
1653470520000|2022-05-25 09:22:00|734.6|733.6|734.6|733.8|734.6|733.8|734.6|733.6|54
1653470530000|2022-05-25 09:22:10|734.8||734.8||734.8||734.8||0
1653470540000|2022-05-25 09:22:20|734.6|733.6|734.6|733.6|734.6|733.6|734.6|733.6|0
1653470550000|2022-05-25 09:22:30|734.8|733.8|734.8|733.8|734.8|733.8|734.8|733.8|0
1653470570000|2022-05-25 09:22:50||734||733.8||734||733.8|0
1653470590000|2022-05-25 09:23:10||734||734.2||734.2||734|0
1653470600000|2022-05-25 09:23:20|735|734.4|735.2|734.6|735.8|735.2|735|734.4|6078
1653470610000|2022-05-25 09:23:30|735.4|734.8|735.2|734.6|735.4|734.8|735.2|734.6|101
1653470620000|2022-05-25 09:23:40|735.4||735.4||735.4||735.4||0
1653470630000|2022-05-25 09:23:50|735.2|734.8|735.2|734.6|735.4|734.8|735.2|734.6|361
1653470640000|2022-05-25 09:24:00|735.4||735.4||735.4||735.4||0
1653470650000|2022-05-25 09:24:10|||||||||2
1653470660000|2022-05-25 09:24:20|735.2|734.8|735.2|734.6|735.4|734.8|735.2|734.6|235
1653470680000|2022-05-25 09:24:40|||||||||18586
1653470690000|2022-05-25 09:24:50|735||735||735||735||0
1653470700000|2022-05-25 09:25:00|735.2||735.2||735.2||735||0
1653470710000|2022-05-25 09:25:10|735||735.2||735.2||735||72
1653470720000|2022-05-25 09:25:20|735.4|734.8|735.8|735.2|736|735.2|735.4|734.8|1474
1653470740000|2022-05-25 09:25:40|735.6|735|735.6|735|735.8|735|735.4|734.8|2391
1653470790000|2022-05-25 09:26:30|735.4|734.8|735|734.8|735.6|734.8|735|734.8|1794
1653470800000|2022-05-25 09:26:40|735.4|735|735.4|735|735.4|735|735.4|735|640
1653470820000|2022-05-25 09:27:00|735.6|735.2|735.6|734.8|735.8|735.4|735.4|734.8|1294
1653470830000|2022-05-25 09:27:10|735.8||735.8||735.8||735.8||0
1653470840000|2022-05-25 09:27:20|735.6||735.6||735.6||735.6||0
1653470850000|2022-05-25 09:27:30||735||735||735||734.8|7428
1653470860000|2022-05-25 09:27:40|735.4|734.8|734.4|733.8|735.4|734.8|734.4|733.8|4482
1653470870000|2022-05-25 09:27:50||733.6||733.6||733.8||733.6|43
1653470880000|2022-05-25 09:28:00|734.2|733.4|734.2|733.4|734.4|733.4|734.2|733.4|161
1653470890000|2022-05-25 09:28:10||733.6||733.6||733.6||733.6|0
1653470910000|2022-05-25 09:28:30|734.4||734.4||734.4||734.4||0
1653470950000|2022-05-25 09:29:10|734.6|733.8|734.6|733.8|734.6|734.2|734.4|733.6|2993
1653470990000|2022-05-25 09:29:50|735|734|734.8|733.8|735|734.2|734.6|733.8|1366
1653471000000|2022-05-25 09:30:00|734.6|734|734.8|734.2|734.8|734.2|734.6|734|411
1653471010000|2022-05-25 09:30:10|735.2|734.4|734.6|733.6|735.2|734.8|734.4|733.6|4298
1653471020000|2022-05-25 09:30:20|734.4||734.2||734.4||734.2||0
1653471030000|2022-05-25 09:30:30|734|733.4|732.2|731.8|734.2|733.4|732.2|731.6|4049
1653471060000|2022-05-25 09:31:00|732|732|732.2|731.8|732.4|732|732|731.8|1324
1653471070000|2022-05-25 09:31:10|732.4||732.4||732.4||732.4||141
1653471140000|2022-05-25 09:32:20|732.6|732|732.6|732|732.6|732.2|732.6|731.8|405
1653471150000|2022-05-25 09:32:30|732.8|732.2|733|732.4|733|732.6|732.8|732.2|1315
1653471160000|2022-05-25 09:32:40|733.6|732.6|733|732.4|734|733|733|732.4|494
1653471170000|2022-05-25 09:32:50|732.8|732.2|732|731.4|732.8|732.2|732|731.4|6326
1653471180000|2022-05-25 09:33:00|731.8|731.2|732|731.2|732|731.2|731.4|731|1283
1653471190000|2022-05-25 09:33:10|731.8|731|731.8|731|731.8|731|731.8|731|0
1653471200000|2022-05-25 09:33:20|731.6|730.4|730.4|730|731.6|730.4|730.4|729.6|4090
1653471210000|2022-05-25 09:33:30||729.8||729.8||729.8||729.8|784
1653471220000|2022-05-25 09:33:40|730.2|730|730.8|730.2|730.8|730.2|730|730|4005
1653471230000|2022-05-25 09:33:50|730.6|730|730.6|730|730.6|730|730.6|730|0
1653471250000|2022-05-25 09:34:10|730.8||730.8||730.8||730.8||0
1653471270000|2022-05-25 09:34:30|731.2|730.2|731.2|730.2|731.2|730.4|731.2|730.2|450
1653471310000|2022-05-25 09:35:10|731|730|731|730.2|731|730.2|731|730|0
1653471320000|2022-05-25 09:35:20|||||||||1
1653471370000|2022-05-25 09:36:10|731.2||731.2||731.2||731.2||0
1653471390000|2022-05-25 09:36:30|731|730.4|731.2|730.6|731.2|730.6|730.8|730.2|1953
1653471400000|2022-05-25 09:36:40|731|730.4|731|730.2|731|730.4|730.8|730.2|1502
1653471410000|2022-05-25 09:36:50|731.2|730.4|731.2|730.2|731.2|730.4|731.2|730.2|297
1653471420000|2022-05-25 09:37:00|731||731||731||731||0
1653471430000|2022-05-25 09:37:10|731.2|730.4|731.4|730.8|731.4|730.8|731.2|730.4|1377
1653471440000|2022-05-25 09:37:20|732|731|732|731.2|732|731.2|732|731|375
1653471460000|2022-05-25 09:37:40|732.4|731.4|732.8|731.6|732.8|731.8|732.4|731.4|367
1653471470000|2022-05-25 09:37:50||731.8||732||732||731.8|0
1653471480000|2022-05-25 09:38:00||732.2||732.2||732.2||732.2|0
1653471490000|2022-05-25 09:38:10|732.6|732|731.4|730.8|732.6|732|731|730.2|3403
1653471500000|2022-05-25 09:38:20||731||730.8||731||730.8|0
1653471510000|2022-05-25 09:38:30|731.2|730.6|731|730.4|731.2|731|731|730.4|1250
1653471550000|2022-05-25 09:39:10|730.8|730|730.6|730.2|730.8|730.2|730.6|730|1330
1653471580000|2022-05-25 09:39:40|730.8|730.4|730.4|730|730.8|730.4|730|729.6|9304
1653471630000|2022-05-25 09:40:30|730.6|730.2|730.6|730|731|730.2|730.6|730|614
1653471640000|2022-05-25 09:40:40|730.4|729.8|730.2|729.8|730.4|729.8|730.2|729.8|963
1653471650000|2022-05-25 09:40:50|730|729.6|730|729.6|730.2|729.6|730|729.6|1503
1653471680000|2022-05-25 09:41:20|||||||||210
1653471720000|2022-05-25 09:42:00|730.2|729.8|730.6|730|730.8|730|730.2|729.8|2877
1653471770000|2022-05-25 09:42:50|730.8|730.2|731|730.4|731|730.4|730.8|730.2|33
1653471780000|2022-05-25 09:43:00|731.2|730.6|731.8|731.6|732.2|731.6|731.2|730.4|3812
1653471790000|2022-05-25 09:43:10|731.6|731.2|731|730.6|731.6|731.2|731|730.4|1455
1653471800000|2022-05-25 09:43:20|731.4|730.8|731.2|730.6|731.4|730.8|731.2|730.6|3
1653471810000|2022-05-25 09:43:30|731|730.4|730|729.6|731|730.4|730|729.6|3309
1653471820000|2022-05-25 09:43:40||729.8||729.6||729.8||729.6|184
1653471830000|2022-05-25 09:43:50|730.4|729.8|730.4|729.6|730.4|729.8|730.4|729.6|252
1653471840000|2022-05-25 09:44:00||729.8||729.6||729.8||729.6|0
1653471850000|2022-05-25 09:44:10||729.8||729.8||729.8||729.8|0
1653471860000|2022-05-25 09:44:20|730.2|729.6|729.6|729.2|730.2|729.6|729.6|729.2|466
1653471890000|2022-05-25 09:44:50|||||||||10000
1653471900000|2022-05-25 09:45:00|730|729.4|730.2|729.6|730.6|730|730|729.2|2909
1653471910000|2022-05-25 09:45:10|730|729.8|731.4|730.6|731.4|731|730|729.6|4970
1653471920000|2022-05-25 09:45:20|731.6|730.8|731.4|730.8|731.8|730.8|731.2|730.8|374
1653471940000|2022-05-25 09:45:40|731.2|730.6|731.2|730.6|731.2|730.8|731|730.6|259
1653471960000|2022-05-25 09:46:00|731|730.4|730.4|729.6|731|730.4|730.2|729.4|2299
1653472050000|2022-05-25 09:47:30|730.2|729.2|729.8|729.2|730.2|729.6|729.8|729.2|75
1653472070000|2022-05-25 09:47:50|730.2|729.4|730.2|729.4|730.2|729.6|729.8|729.2|728
1653472100000|2022-05-25 09:48:20|730|729.2|729.2|728.8|730.2|729.2|729.2|728.4|5048
1653472110000|2022-05-25 09:48:30|729|728.4|729.4|728.6|729.6|728.6|729|728.2|619
1653472130000|2022-05-25 09:48:50|729.2|728.4|729.4|728.6|729.4|728.6|729.2|728.2|0
1653472150000|2022-05-25 09:49:10||728.8||728.6||728.8||728.6|0
1653472160000|2022-05-25 09:49:20|729.6|728.8|730|729.2|730|729.2|729.6|728.8|412
1653472190000|2022-05-25 09:49:50|729.6|729|728.8|727.8|730|729|728.8|727.8|4290
1653472200000|2022-05-25 09:50:00|729|728|728.8|728.2|729|728.4|728.6|727.8|1179
1653472210000|2022-05-25 09:50:10|728.6|728|728|727.6|728.6|728.2|728|727.6|698
1653472220000|2022-05-25 09:50:20|728.2||728.2||728.2||728.2||940
1653472250000|2022-05-25 09:50:50||727.8||727.6||727.8||727.6|832
1653472270000|2022-05-25 09:51:10|728.4|727.8|728.4|728|728.4|728|728.4|727.8|2296
1653472290000|2022-05-25 09:51:30|728.6|728.2|729|728.4|729|728.6|728.6|728|1871
1653472300000|2022-05-25 09:51:40|||||||||344
1653472330000|2022-05-25 09:52:10|728.8|728.6|729.8|729|730.4|729.8|728.8|728.4|100251
1653472340000|2022-05-25 09:52:20|730.2|729.2|730|729.2|730.2|729.2|730|729.2|160
1653472350000|2022-05-25 09:52:30||729.4||729.2||729.4||729.2|143511
1653472360000|2022-05-25 09:52:40|729.8||729.8||729.8||729.8||0
1653472390000|2022-05-25 09:53:10|||||||||1
1653472400000|2022-05-25 09:53:20|729.6|729|729.2|728.8|729.6|729|728.8|728.6|3490
1653472430000|2022-05-25 09:53:50|729|728.6|729.4|728.8|729.6|729|729|728.6|2562
1653472450000|2022-05-25 09:54:10|729.2|728.6|729.2|728.6|729.2|728.6|729.2|728.6|6973
1653472460000|2022-05-25 09:54:20|||||||||428
1653472470000|2022-05-25 09:54:30|729.4|728.8|731.4|730.4|731.4|730.4|729.4|728.8|5961
1653472510000|2022-05-25 09:55:10|731.6|730.6|731.6|730.8|731.6|730.8|731.6|730.6|0
1653472520000|2022-05-25 09:55:20|731.8|731|732.6|731.6|732.8|731.6|731.8|731|846
1653472540000|2022-05-25 09:55:40|732.8|731.8|732.8|732|733|732|732.6|731.8|0
1653472550000|2022-05-25 09:55:50|733|732.2|732.4|731.8|733|732.2|732|731.8|2114
1653472560000|2022-05-25 09:56:00|732.6|732|733|732.2|733.2|732.8|732.6|731.8|2729
1653472570000|2022-05-25 09:56:10|732.8|732|731.8|731.2|732.8|732|731.6|731.2|4875
1653472580000|2022-05-25 09:56:20|731.6|730.8|731.6|730.8|731.8|730.8|731.2|730.2|1274
1653472590000|2022-05-25 09:56:30||730.6||731||731||730.6|0
1653472600000|2022-05-25 09:56:40||731.2||731.2||731.2||731.2|0
1653472610000|2022-05-25 09:56:50|731.8|731.4|732.6|731.8|732.6|731.8|731.8|731.4|1378
1653472620000|2022-05-25 09:57:00|732.4||732.4||732.4||732.4||24
1653472660000|2022-05-25 09:57:40|732.2||732.4||732.4||732.2||25
1653472700000|2022-05-25 09:58:20||732||731.8||732||731.8|250
1653472710000|2022-05-25 09:58:30|732.8|732.2|732.8|732.4|732.8|732.4|732.8|732.2|746
1653472770000|2022-05-25 09:59:30|733|732.6|733.6|732.6|733.8|733.2|733|732.4|6741
1653472780000|2022-05-25 09:59:40|733|732.8|733|732.6|733.6|732.8|733|732.6|665
1653472800000|2022-05-25 10:00:00|732.8|732.4|733|732.4|733|732.4|732.6|732.4|1345
1653472870000|2022-05-25 10:01:10|732.8|732.2|732.6|731.8|733|732.2|732.2|731.8|2935
1653472880000|2022-05-25 10:01:20|732.8|732|732.8|732|732.8|732|732.8|731.8|0
1653472910000|2022-05-25 10:01:50|733||732.8||733||732.8||0
1653472960000|2022-05-25 10:02:40|||||||||270
1653473010000|2022-05-25 10:03:30|732.6|732.2|732|731.8|732.6|732.2|732|731.6|3556
1653473020000|2022-05-25 10:03:40||731.6||731.8||731.8||731.6|0
1653473040000|2022-05-25 10:04:00|731.8|731.6|731.6|731.2|731.8|731.6|731.4|731.2|4869
1653473050000|2022-05-25 10:04:10||731||731||731||731|54
1653473060000|2022-05-25 10:04:20|732|731.2|732.2|731.6|732.2|731.8|732|731|2013
1653473110000|2022-05-25 10:05:10|732|731.8|732|731.2|732.2|731.8|732|731.2|1719
1653473120000|2022-05-25 10:05:20|731.8|731|732.2|731.6|732.2|731.6|731|730.4|3001
1653473130000|2022-05-25 10:05:30|732||732||732.2||732||1226
1653473150000|2022-05-25 10:05:50|732.2|731.8|732.4|732|732.6|732.2|732.2|731.8|1159
1653473160000|2022-05-25 10:06:00|732.6|732.2|732.6|732|732.6|732.2|732.6|732|261
1653473170000|2022-05-25 10:06:10|732.4|731.8|732.4|731.8|732.6|731.8|732.2|731.8|183
1653473180000|2022-05-25 10:06:20|732.2|731.6|731.6|731|732.2|731.6|731.6|731|953
1653473190000|2022-05-25 10:06:30|731.4||731.8||731.8||731.4||3
1653473200000|2022-05-25 10:06:40|731.6|730.8|731.4|730.8|731.6|730.8|731.2|730.6|275
1653473230000|2022-05-25 10:07:10|731.2|730.6|731.2|730.6|731.2|730.6|731.2|730.6|172
1653473260000|2022-05-25 10:07:40|||||||||1000
1653473270000|2022-05-25 10:07:50|731|730.4|730.8|730.2|731|730.4|730.6|730.2|808
1653473280000|2022-05-25 10:08:00|730.6|730|730.6|730|730.8|730|730.6|730|123
1653473290000|2022-05-25 10:08:10|730.4|729.8|729.8|729.2|730.6|729.8|729.8|729.2|3819
1653473300000|2022-05-25 10:08:20|730|729.4|730|729.4|730|729.4|730|729.4|361
1653473310000|2022-05-25 10:08:30|730.2|729.6|731.8|731|731.8|731|730.2|729.6|2429
1653473330000|2022-05-25 10:08:50|731.6|730.8|731.6|730.8|731.6|730.8|731.6|730.8|0
1653473380000|2022-05-25 10:09:40|731.4|730.6|730.4|730|731.4|730.6|730.4|730|4176
1653473390000|2022-05-25 10:09:50|730.2|729.6|730|729.2|730.2|729.6|730|729.2|1117
1653473440000|2022-05-25 10:10:40||729.4||729.4||729.4||729.4|135
1653473450000|2022-05-25 10:10:50|||||||||21
1653473460000|2022-05-25 10:11:00|730.4|729.6|730.4|729.8|730.4|729.8|730.4|729.6|754
1653473470000|2022-05-25 10:11:10|730.6|730|730.8|730.2|731.2|730.2|730.6|730|1388
1653473480000|2022-05-25 10:11:20|731.2|730.4|730.8|730.2|731.2|730.6|730.8|730.2|142
1653473490000|2022-05-25 10:11:30|730.6|730|730.4|729.8|730.6|730|730|729.8|1208
1653473500000|2022-05-25 10:11:40|730.2|730|730.4|730|730.4|730|730.2|730|1247
1653473510000|2022-05-25 10:11:50|730.2|729.8|729.8|729|730.2|729.8|729.8|729|2804
1653473560000|2022-05-25 10:12:40|729.6||729.6||729.6||729.6||0
1653473590000|2022-05-25 10:13:10|729.8||729.8||729.8||729.8||0
1653473610000|2022-05-25 10:13:30|729.6||729.6||729.6||729.6||0
1653473630000|2022-05-25 10:13:50|729.4|728.8|729.2|728.8|729.4|728.8|729.2|728.6|819
1653473640000|2022-05-25 10:14:00|729|728.6|728.4|728|729.2|728.6|728.4|728|2565
1653473650000|2022-05-25 10:14:10|728.6|728.2|728|727.6|728.6|728.2|728|727.6|803
1653473660000|2022-05-25 10:14:20|728.2||728||728.2||728||44
1653473670000|2022-05-25 10:14:30|728.2|727.8|730.2|729.2|730.2|729.2|728.2|727.8|9805
1653473680000|2022-05-25 10:14:40|||||||||463
1653473690000|2022-05-25 10:14:50|730||730||730||730||0
1653473700000|2022-05-25 10:15:00|729.8||729.6||729.8||729.6||0
1653473710000|2022-05-25 10:15:10|729.8|729.4|730|729.2|730.2|729.4|729.8|729.2|2306
1653473720000|2022-05-25 10:15:20|729.8||729.8||729.8||729.8||954
1653473730000|2022-05-25 10:15:30|730||729.6||730||729.6||138
1653473740000|2022-05-25 10:15:40|729.8||729.6||729.8||729.6||0
1653473760000|2022-05-25 10:16:00|730|729.4|729.2|728.6|730.2|729.8|729|728|10947
1653473770000|2022-05-25 10:16:10|729|728.4|728.2|727.6|729|728.4|728.2|727.6|1068
1653473780000|2022-05-25 10:16:20|728.4|727.8|728.4|727.8|728.4|727.8|728.2|727.6|318
1653473800000|2022-05-25 10:16:40|728.6|728|728.8|728|729|728|728.6|728|416
1653473810000|2022-05-25 10:16:50|728.6|727.8|728.6|727.8|728.8|728|728.6|727.8|548
1653473820000|2022-05-25 10:17:00|728.8||728.6||728.8||728.6||1885
1653473830000|2022-05-25 10:17:10|728.8|728|730.2|729.4|730.4|729.6|728.6|728|5517
1653473840000|2022-05-25 10:17:20|730.4||730.2||730.4||730.2||6183
1653473850000|2022-05-25 10:17:30|730.4||730||730.4||730||69
1653473860000|2022-05-25 10:17:40|730.2||730||730.2||730||1170
1653473870000|2022-05-25 10:17:50|729.8||729.8||729.8||729.8||752
1653473880000|2022-05-25 10:18:00|730|729|730.4|729.8|730.6|730|730|729|1269
1653473890000|2022-05-25 10:18:10|730.6|729.6|730.6|730|730.6|730|730.2|729.6|2787
1653473900000|2022-05-25 10:18:20|731|730.2|731|730.2|731|730.2|731|730.2|192
1653473930000|2022-05-25 10:18:50||730.4||730.4||730.4||730.4|0
1653473940000|2022-05-25 10:19:00|731.2|730.6|731.2|730.6|731.4|731|731.2|730.6|896
1653473960000|2022-05-25 10:19:20|731.4|730.8|732.4|731.4|732.4|731.4|731.4|730.8|245
1653473980000|2022-05-25 10:19:40|732.2|731.6|732.4|731.8|732.4|731.8|732.2|731.6|683
1653473990000|2022-05-25 10:19:50|732.6|732|731.4|730.8|732.8|732|731.4|730.6|3236
1653474000000|2022-05-25 10:20:00|731.2|730.6|730.6|729.8|731.2|730.6|730.2|729.6|2389
1653474010000|2022-05-25 10:20:10|730.4|729.6|730.6|729.8|730.6|729.8|730.4|729.6|814
1653474060000|2022-05-25 10:21:00|730.4|729.6|730.4|729.6|730.4|729.6|730.4|729.4|2081
1653474070000|2022-05-25 10:21:10|||||||||629
1653474080000|2022-05-25 10:21:20|||||||||1955
1653474090000|2022-05-25 10:21:30|||||||||343
1653474100000|2022-05-25 10:21:40|730.2||730.2||730.2||730.2||0
1653474120000|2022-05-25 10:22:00|||||||||4319
1653474130000|2022-05-25 10:22:10|730|729.4|730.2|729.6|730.2|729.6|729.8|729.4|1664
1653474150000|2022-05-25 10:22:30|||||||||4001
1653474180000|2022-05-25 10:23:00|||||||||1958
1653474200000|2022-05-25 10:23:20|||||||||1392
1653474210000|2022-05-25 10:23:30|||||||||674
1653474220000|2022-05-25 10:23:40|730.4|729.8|730.4|729.6|730.4|730.2|730.4|729.6|1163
1653474240000|2022-05-25 10:24:00|||||||||2114
1653474250000|2022-05-25 10:24:10|730.2||730.2||730.2||730.2||0
1653474260000|2022-05-25 10:24:20|729.8|729.8|730.6|730|730.6|730|729.8|729.8|2985
1653474270000|2022-05-25 10:24:30|730.8|730.2|731.2|730.6|731.2|730.6|730.8|730.2|1143
1653474280000|2022-05-25 10:24:40|731.4|730.8|731.8|731|731.8|731.4|731.4|730.8|1898
1653474300000|2022-05-25 10:25:00|732|731.2|732.2|731.2|732.2|731.2|732|731.2|248
1653474310000|2022-05-25 10:25:10|732||732||732||732||107
1653474320000|2022-05-25 10:25:20|732.2|731|730.8|730|732.2|731|730.6|730|2954
1653474330000|2022-05-25 10:25:30||730.2||730.2||730.2||730.2|0
1653474350000|2022-05-25 10:25:50|730.6|730|730.8|730|730.8|730|730|729.4|2764
1653474370000|2022-05-25 10:26:10|||||||||40
1653474400000|2022-05-25 10:26:40|730.6|730.2|730.8|730.2|730.8|730.2|730.6|730.2|0
1653474440000|2022-05-25 10:27:20|730.6|729.8|730.2|729.8|730.6|729.8|730.2|729.8|1532
1653474450000|2022-05-25 10:27:30|730.4|730|730.4|729.8|730.4|730|730.4|729.8|721
1653474460000|2022-05-25 10:27:40|730.6|730|730.6|730.2|730.6|730.2|730.6|730|971
1653474470000|2022-05-25 10:27:50|730.8||730.8||730.8||730.8||853
1653474480000|2022-05-25 10:28:00|730.6|730|730.4|729.6|730.6|730|729.8|729.4|3083
1653474500000|2022-05-25 10:28:20|730.2|729.8|730.4|729.8|730.6|729.8|730|729.8|566
1653474510000|2022-05-25 10:28:30|||||||||343
1653474520000|2022-05-25 10:28:40|730.2||730.2||730.2||730.2||209
1653474530000|2022-05-25 10:28:50|||||||||1645
1653474540000|2022-05-25 10:29:00|730.4||730.4||730.4||730.4||0
1653474560000|2022-05-25 10:29:20|730.2|730|730.4|729.6|730.4|730|730|729.6|2234
1653474570000|2022-05-25 10:29:30||730||730||730||730|0
1653474600000|2022-05-25 10:30:00|730.2|729.8|730.2|729.8|730.4|730|730|729.4|3870
1653474610000|2022-05-25 10:30:10|730|729.6|730|729.6|730.2|729.6|730|729.6|2244
1653474620000|2022-05-25 10:30:20|729.8|729.4|729.2|728.6|730.2|729.6|729.2|728.4|1504
1653474660000|2022-05-25 10:31:00|729.4|728.8|729.4|728.8|729.4|728.8|729.4|728.8|645
1653474670000|2022-05-25 10:31:10|729.2||729.2||729.2||729.2||0
1653474710000|2022-05-25 10:31:50|||||||||209
1653474720000|2022-05-25 10:32:00|||||||||661
1653474730000|2022-05-25 10:32:10|||||||||1942
1653474740000|2022-05-25 10:32:20|729.4|729|729.4|728.8|729.4|729|729.4|728.8|583
1653474780000|2022-05-25 10:33:00|||||||||345
1653474790000|2022-05-25 10:33:10|||||||||176
1653474800000|2022-05-25 10:33:20|729.2|728.6|729.2|728.6|729.2|728.6|729|728.6|1226
1653474840000|2022-05-25 10:34:00|729|728.8|729.2|728.6|729.2|728.8|729|728.6|722
1653474860000|2022-05-25 10:34:20|729.4|728.8|730.6|730|730.6|730|729.4|728.6|8769
1653474870000|2022-05-25 10:34:30|731|730.2|731|730.6|731.4|730.6|730.8|730.2|482
1653474930000|2022-05-25 10:35:30|731.4||731.2||731.4||731.2||384
1653474950000|2022-05-25 10:35:50|731.4|730.8|731.4|730.8|731.4|730.8|731.4|730.8|278
1653474960000|2022-05-25 10:36:00|731.2|730.6|731.4|730.6|731.4|730.6|731|730.6|1063
1653474970000|2022-05-25 10:36:10|731.2|730.8|731.2|730.6|731.2|730.8|731.2|730.6|380
1653475030000|2022-05-25 10:37:10|731.4|730.8|731.6|731.2|731.6|731.2|731.4|730.8|1133
1653475050000|2022-05-25 10:37:30|731.4|731|730.8|730.4|731.4|731|730.8|730.4|6389
1653475060000|2022-05-25 10:37:40|730.6|730|730.2|729.8|730.8|730|730.2|729.8|470
1653475070000|2022-05-25 10:37:50|730.6|730|731|730.4|731.2|730.4|730.6|730|1879
1653475080000|2022-05-25 10:38:00|731.2||731.2||731.2||731.2||0
1653475090000|2022-05-25 10:38:10|730.8||730.8||730.8||730.8||0
1653475100000|2022-05-25 10:38:20|731.2|730.6|731.4|730.6|731.6|731|730.8|730.4|832
1653475110000|2022-05-25 10:38:30|731.2|730.4|731.4|730.4|731.4|730.4|731.2|730.4|0
1653475130000|2022-05-25 10:38:50|731.2|730.6|731.4|730.6|731.4|730.6|731.2|730.6|0
1653475140000|2022-05-25 10:39:00|731.2|730.4|731|730.4|731.2|730.4|731|730.4|113
1653475150000|2022-05-25 10:39:10|730.8|730.2|730.4|730|730.8|730.2|730.4|730|1088
1653475160000|2022-05-25 10:39:20|730.6||730.6||730.6||730.6||0
1653475200000|2022-05-25 10:40:00|730.8|730.2|730.6|730|730.8|730.2|730.6|730|536
1653475210000|2022-05-25 10:40:10|730.4|730.2|731|730.4|731|730.4|730|729.6|4998
1653475260000|2022-05-25 10:41:00|731.4|730.6|731.4|730.8|731.4|731|731.4|730.6|444
1653475320000|2022-05-25 10:42:00|731.2|730.6|730.8|730.2|731.2|730.6|730.6|730.2|2391
1653475330000|2022-05-25 10:42:10|731|730.4|731|730.6|731|730.6|731|730.4|1562
1653475340000|2022-05-25 10:42:20|731.4|730.8|731.4|730.6|731.4|731|731|730.6|903
1653475360000|2022-05-25 10:42:40|||||||||2
1653475370000|2022-05-25 10:42:50||730.8||730.8||730.8||730.8|0
1653475380000|2022-05-25 10:43:00|||||||||2000
1653475390000|2022-05-25 10:43:10|731.2|730.6|731.2|730.6|731.2|730.6|731.2|730.6|271
1653475400000|2022-05-25 10:43:20|731|730.4|731|730.4|731|730.4|731|730.4|195
1653475420000|2022-05-25 10:43:40|730.8|730.2|730.2|729.8|730.8|730.2|730.2|729.8|5144
1653475440000|2022-05-25 10:44:00|730|729.6|730.2|729.8|730.2|729.8|729.8|729.4|1999
1653475450000|2022-05-25 10:44:10|730.4|730|730.4|729.8|730.4|730|730.2|729.6|1642
1653475460000|2022-05-25 10:44:20|730.2|729.6|730.4|729.8|730.4|729.8|730.2|729.6|513
1653475480000|2022-05-25 10:44:40|||||||||343
1653475490000|2022-05-25 10:44:50|||||||||562
1653475500000|2022-05-25 10:45:00|730.2|730|730.6|730|730.6|730|730.2|730|2702
1653475510000|2022-05-25 10:45:10|730.4||730.6||730.6||730.4||0
1653475520000|2022-05-25 10:45:20|||||||||22
1653475540000|2022-05-25 10:45:40|730.4||730.4||730.4||730.4||0
1653475560000|2022-05-25 10:46:00|730.2|729.6|730|729.6|730.2|729.8|729.8|729.2|7398
1653475570000|2022-05-25 10:46:10|||||||||160
1653475580000|2022-05-25 10:46:20|729.8||730.2||730.2||729.8||1565
1653475600000|2022-05-25 10:46:40|730||730||730||730||364
1653475610000|2022-05-25 10:46:50|730.2||730.2||730.2||730.2||211
1653475620000|2022-05-25 10:47:00|||||||||2023
1653475630000|2022-05-25 10:47:10|||||||||160
1653475680000|2022-05-25 10:48:00|||||||||343
1653475710000|2022-05-25 10:48:30|730||730||730||730||378
1653475730000|2022-05-25 10:48:50|||||||||209
1653475740000|2022-05-25 10:49:00|||||||||343
1653475750000|2022-05-25 10:49:10|||||||||120
1653475760000|2022-05-25 10:49:20|730.2|729.8|731.2|730.4|731.2|730.4|730.2|729.8|3860
1653475770000|2022-05-25 10:49:30|731|730.6|730.8|730.4|731|730.6|730.8|730.4|1285
1653475780000|2022-05-25 10:49:40|731||731||731||731||0
1653475800000|2022-05-25 10:50:00|730.8|729.8|730.4|730.2|730.8|730.2|730.4|729.6|2790
1653475830000|2022-05-25 10:50:30|730.8||730.8||730.8||730.6||12
1653475860000|2022-05-25 10:51:00|730.6||730.6||730.6||730.6||0
1653475870000|2022-05-25 10:51:10|730.4||730.4||730.6||730.4||67
1653475880000|2022-05-25 10:51:20|730.2|729.8|729.8|729.4|730.4|729.8|729.6|729.2|2828
1653475900000|2022-05-25 10:51:40|||||||||343
1653475910000|2022-05-25 10:51:50|730|729.6|730|729.6|730|729.6|729.8|729.4|2673
1653475920000|2022-05-25 10:52:00|730.2|729.8|730.2|730|730.2|730|730.2|729.8|302
1653475950000|2022-05-25 10:52:30|730.4|729.8|729.6|729.2|730.6|729.8|729.6|729.2|2560
1653475960000|2022-05-25 10:52:40|729.8||729.8||729.8||729.6||0
1653475970000|2022-05-25 10:52:50|729.6||729.6||729.6||729.6||0
1653475980000|2022-05-25 10:53:00|||||||||170
1653475990000|2022-05-25 10:53:10|||||||||300
1653476000000|2022-05-25 10:53:20|||||||||100
1653476010000|2022-05-25 10:53:30|729.4||729.4||729.6||729.4||0
1653476020000|2022-05-25 10:53:40|729.2|728.8|729.2|729|729.4|729.2|729.2|728.8|1309
1653476040000|2022-05-25 10:54:00|||||||||210
1653476060000|2022-05-25 10:54:20|||||||||193
1653476070000|2022-05-25 10:54:30|||||||||72
1653476090000|2022-05-25 10:54:50|729.4||729.2||729.4||729.2||1156
1653476100000|2022-05-25 10:55:00|||||||||85
1653476110000|2022-05-25 10:55:10||728.8||728.8||728.8||728.8|434
1653476130000|2022-05-25 10:55:30|||||||||212
1653476140000|2022-05-25 10:55:40|||||||||343
1653476160000|2022-05-25 10:56:00|||||||||553
1653476180000|2022-05-25 10:56:20|||||||||720
1653476210000|2022-05-25 10:56:50|||||||||212
1653476220000|2022-05-25 10:57:00|729.4|729|729.6|729.2|729.6|729.2|729.4|728.8|1948
1653476230000|2022-05-25 10:57:10|729.8|729.4|729.8|729.4|729.8|729.4|729.8|729.4|1198
1653476240000|2022-05-25 10:57:20|730|729.6|730|729.6|730.2|729.6|730|729.6|2347
1653476260000|2022-05-25 10:57:40|||||||||25
1653476270000|2022-05-25 10:57:50|||||||||399
1653476280000|2022-05-25 10:58:00|||||||||724
1653476300000|2022-05-25 10:58:20|||||||||211
1653476320000|2022-05-25 10:58:40|729.8|729.8|729.8|729.6|729.8|729.8|729.8|729.4|1311
1653476330000|2022-05-25 10:58:50|729.6|729.4|730|729.2|730|729.4|729|728.8|6521
1653476340000|2022-05-25 10:59:00|729.8|729.4|730|729.6|730|729.6|729.4|729.2|2037
1653476350000|2022-05-25 10:59:10|729.8|729.8|730.6|729.8|730.6|729.8|729.8|729.8|2915
1653476360000|2022-05-25 10:59:20||730||730||730||730|343
1653476370000|2022-05-25 10:59:30|730.4||730.4||730.4||730.4||1292
1653476390000|2022-05-25 10:59:50|||||||||722
1653476400000|2022-05-25 11:00:00|||||||||445
1653476410000|2022-05-25 11:00:10|||||||||1068
1653476420000|2022-05-25 11:00:20|||||||||859
1653476440000|2022-05-25 11:00:40|730.6|730.2|730.4|730.2|730.6|730.2|730.4|730.2|319
1653476460000|2022-05-25 11:01:00|730.6||730.6||730.6||730.6||1263
1653476470000|2022-05-25 11:01:10|||||||||211
1653476480000|2022-05-25 11:01:20|||||||||110
1653476490000|2022-05-25 11:01:30|||||||||25343
1653476500000|2022-05-25 11:01:40|||||||||210
1653476520000|2022-05-25 11:02:00|||||||||343
1653476550000|2022-05-25 11:02:30|730.8|730.4|731.8|731|731.8|731|730.8|730.4|3788
1653476570000|2022-05-25 11:02:50|732.2|731.2|732.6|731.8|732.8|731.8|732|731.2|379
1653476580000|2022-05-25 11:03:00||732||732||732||732|0
1653476590000|2022-05-25 11:03:10|732.4|731.8|732.2|731.4|732.4|731.8|731.6|731.2|7053
1653476600000|2022-05-25 11:03:20|||||||||453
1653476610000|2022-05-25 11:03:30||731.6||731.6||731.6||731.6|0
1653476640000|2022-05-25 11:04:00|732|731.8|732.6|732|732.6|732.4|732|731.8|5283
1653476680000|2022-05-25 11:04:40|732.8|732.2|733|732.4|733|732.4|732.6|732.2|440
1653476690000|2022-05-25 11:04:50|733.2|732.6|733|732.4|733.2|732.6|733|732.4|341
1653476740000|2022-05-25 11:05:40|||||||||615
1653476770000|2022-05-25 11:06:10|732.8|732.2|732|731.6|732.8|732.2|732|731.6|10353
1653476790000|2022-05-25 11:06:30|732.2|732|732.4|732|732.4|732|732.2|732|1471
1653476800000|2022-05-25 11:06:40||731.8||731.8||731.8||731.8|0
1653476870000|2022-05-25 11:07:50|732.2||732.4||732.4||732.2||1337
1653476880000|2022-05-25 11:08:00|732.6|732|733|732.4|733.6|733|732.4|732|5291
1653476890000|2022-05-25 11:08:10||732.2||732.2||732.2||732.2|0
1653476900000|2022-05-25 11:08:20|732.8|732|732.4|732|732.8|732|732.2|732|1626
1653476930000|2022-05-25 11:08:50|732.2|731.8|732.6|732.2|732.8|732.2|732|731.6|2854
1653476980000|2022-05-25 11:09:40|732.8|732.4|732.8|732.4|732.8|732.4|732.8|732.4|1126
1653477000000|2022-05-25 11:10:00|733|732.6|733|732.6|733|732.6|733|732.6|878
1653477040000|2022-05-25 11:10:40|732.8|732.4|733|732.4|733|732.4|732.6|732.4|1031
1653477120000|2022-05-25 11:12:00|732.8|732.2|732.4|731.8|733|732.2|732.4|731.8|3537
1653477130000|2022-05-25 11:12:10|732.6|732|732.8|732.2|732.8|732.2|732.4|732|658
1653477150000|2022-05-25 11:12:30|732.6||732.6||732.6||732.4||276
1653477210000|2022-05-25 11:13:30|732.4|732|732|731.6|732.4|732|732|731.6|6660
1653477220000|2022-05-25 11:13:40|732.2|731.8|733|732.4|733|732.6|732|731.6|7384
1653477290000|2022-05-25 11:14:50|732.8|732|732.6|731.8|732.8|732|731.8|731.4|5238
1653477300000|2022-05-25 11:15:00|732.4||732.4||732.4||732.2||342
1653477320000|2022-05-25 11:15:20|732.6|732|732.6|732|732.8|732.2|732.4|732|923
1653477330000|2022-05-25 11:15:30||732.2||732||732.2||732|0
1653477340000|2022-05-25 11:15:40|732.4|731.8|732.4|731.8|732.4|731.8|732.4|731.8|0
1653477360000|2022-05-25 11:16:00|732.2||732.4||732.4||732.2||342
1653477420000|2022-05-25 11:17:00|732.6|732|732.4|731.8|732.6|732|732.4|731.8|907
1653477430000|2022-05-25 11:17:10||732||732||732||731.8|617
1653477440000|2022-05-25 11:17:20|||||||||342
1653477450000|2022-05-25 11:17:30|732.2|731.8|732.2|731.8|732.2|731.8|732.2|731.8|2316
1653477490000|2022-05-25 11:18:10|||||||||342
1653477500000|2022-05-25 11:18:20|||||||||211
1653477510000|2022-05-25 11:18:30|||||||||108
1653477520000|2022-05-25 11:18:40|||||||||389
1653477530000|2022-05-25 11:18:50|732.4|732|732.2|731.8|732.4|732|732.2|731.8|939
1653477540000|2022-05-25 11:19:00|||||||||235
1653477550000|2022-05-25 11:19:10|||||||||369
1653477570000|2022-05-25 11:19:30|732.4|731.6|732.2|731.8|732.4|731.8|732|731.6|2360
1653477580000|2022-05-25 11:19:40|732.4|732|732.4|731.8|732.4|732|732.4|731.8|948
1653477620000|2022-05-25 11:20:20|||||||||342
1653477630000|2022-05-25 11:20:30|||||||||679
1653477660000|2022-05-25 11:21:00|732.2|731.6|732|731.8|732.2|731.8|731.8|731.6|1579
1653477670000|2022-05-25 11:21:10|||||||||49
1653477680000|2022-05-25 11:21:20|||||||||591
1653477690000|2022-05-25 11:21:30|||||||||573
1653477700000|2022-05-25 11:21:40|||||||||220
1653477710000|2022-05-25 11:21:50|||||||||43
1653477720000|2022-05-25 11:22:00|||||||||1753
1653477730000|2022-05-25 11:22:10|732.2|731.6|732.2|731.6|732.2|731.8|732|731.6|3601
1653477780000|2022-05-25 11:23:00|||||||||342
1653477790000|2022-05-25 11:23:10|||||||||1087
1653477800000|2022-05-25 11:23:20||731.8||731.8||731.8||731.8|1530
1653477810000|2022-05-25 11:23:30|||||||||211
1653477830000|2022-05-25 11:23:50|732.4|732|732.6|731.8|733.6|733.4|732.4|731.8|6388
1653477840000|2022-05-25 11:24:00||732||732||732||732|268
1653477860000|2022-05-25 11:24:20|732.4|731.8|732.4|731.8|732.4|732|732|731.6|2897
1653477870000|2022-05-25 11:24:30||732||732||732||732|0
1653477900000|2022-05-25 11:25:00|732.2|731.8|732.6|732.2|732.6|732.2|732.2|731.8|1808
1653477920000|2022-05-25 11:25:20|||||||||688
1653477940000|2022-05-25 11:25:40|||||||||337
1653477950000|2022-05-25 11:25:50|732.4|732|732.6|732.2|732.6|732.2|732.4|732|2945
1653477960000|2022-05-25 11:26:00|||||||||342
1653478000000|2022-05-25 11:26:40|732.8|732.4|733|732.8|733.4|732.8|732.8|732.4|6840
1653478010000|2022-05-25 11:26:50|733.2|733|733|732.4|733.2|733|732.8|732.4|1967
1653478020000|2022-05-25 11:27:00|732.8||733||733||732.8||342
1653478030000|2022-05-25 11:27:10|732.8||732.8||732.8||732.8||0
1653478040000|2022-05-25 11:27:20|||||||||2400
1653478050000|2022-05-25 11:27:30|733|732.6|732.8|732.4|733|732.6|732.8|732.4|375
1653478060000|2022-05-25 11:27:40|733|732.6|733|732.6|733|732.6|733|732.6|493
1653478070000|2022-05-25 11:27:50|733.2|732.8|733.2|732.8|733.2|732.8|733.2|732.6|548
1653478080000|2022-05-25 11:28:00|733.4|733|733.8|733.2|733.8|733.4|733.4|733|1202
1653478090000|2022-05-25 11:28:10||733.4||733.4||733.4||733.4|0
1653478110000|2022-05-25 11:28:30|733.6|733.2|733.4|733.2|734|733.8|733.4|733.2|5860
1653478120000|2022-05-25 11:28:40|733.6|733.4|734|733.4|734|733.4|733.6|733.4|3008
1653478200000|2022-05-25 11:30:00|733.8|733.2|731|730.4|733.8|733.2|731|730.2|9853
1653478210000|2022-05-25 11:30:10|730.8|730.2|732.4|732|733|732.2|730.8|730.2|11336
1653478220000|2022-05-25 11:30:20|732.6|732.2|732.6|732|732.6|732.2|732.6|732|620
1653478230000|2022-05-25 11:30:30|732.4|731.8|731.2|730.6|732.4|732|731.2|730.6|1361
1653478260000|2022-05-25 11:31:00|731.4|730.8|731.2|730.8|731.6|731|731.2|730.8|750
1653478270000|2022-05-25 11:31:10|731.6|731|731.4|730.8|731.6|731|731.4|730.8|311
1653478280000|2022-05-25 11:31:20|731.6||731.4||731.6||731.4||0
1653478290000|2022-05-25 11:31:30|731.2||731.2||731.2||731.2||0
1653478300000|2022-05-25 11:31:40|731|730.6|730.4|729.4|731|730.6|730.4|729.4|1210
1653478320000|2022-05-25 11:32:00|||||||||327
1653478330000|2022-05-25 11:32:10||729.2||729.4||729.4||729.2|0
1653478340000|2022-05-25 11:32:20|730.2|729.2|728.4|728|730.2|729.4|728.2|728|3278
1653478390000|2022-05-25 11:33:10|728.2|727.6|726.2|725.4|728.2|727.8|726.2|725.4|1406
1653478420000|2022-05-25 11:33:40|726||725.8||726||725.8||0
1653478450000|2022-05-25 11:34:10|||||||||684
1653478480000|2022-05-25 11:34:40|725.6|725.2|725.4|724.8|725.6|725.2|725.2|724.4|5483
1653478490000|2022-05-25 11:34:50|725.2|724.6|725.2|724.4|725.2|724.6|725.2|724.4|0
1653478500000|2022-05-25 11:35:00|725||725||725.2||725||0
1653478520000|2022-05-25 11:35:20|724.8|724|723.6|722.6|724.8|724|723.6|722.6|2004
1653478530000|2022-05-25 11:35:30|723.4|722.8|723.4|722.6|723.4|723|723.4|722.6|304
1653478540000|2022-05-25 11:35:40|723.2||723.2||723.2||723.2||0
1653478550000|2022-05-25 11:35:50|723|722.4|723.2|722.6|723.4|722.6|722.8|722.4|1553
1653478560000|2022-05-25 11:36:00|723|722.4|722.2|721.6|723|722.4|722.2|721.6|899
1653478590000|2022-05-25 11:36:30|722|721.8|724.4|723.4|724.4|723.6|722|721.6|6186
1653478600000|2022-05-25 11:36:40|723.8|723|723.4|722.6|723.8|723|723.2|722.6|404166
1653478610000|2022-05-25 11:36:50|723.2||723.2||723.2||723.2||0
1653478640000|2022-05-25 11:37:20|723|722.4|722.2|721.2|723.2|722.4|721.8|720.8|2913
1653478650000|2022-05-25 11:37:30|||||||||100
1653478670000|2022-05-25 11:37:50|722|721.4|722.2|721.4|722.2|721.4|721.8|721.4|783
1653478680000|2022-05-25 11:38:00|722.4|721.6|722.4|721.6|722.6|721.8|722.4|721.4|566
1653478690000|2022-05-25 11:38:10|||||||||1706
1653478700000|2022-05-25 11:38:20|||||||||489
1653478710000|2022-05-25 11:38:30|||||||||3071
1653478720000|2022-05-25 11:38:40|722.2||722.2||722.2||722.2||1355
1653478730000|2022-05-25 11:38:50|722.4||722.2||722.4||722.2||0
1653478740000|2022-05-25 11:39:00|722.4|721.8|723.4|722.4|724|723|722.4|721.8|10772
1653478750000|2022-05-25 11:39:10|723.2|722.6|723.2|722.6|723.2|722.6|723|722.6|1831
1653478760000|2022-05-25 11:39:20|723.4|722.4|723.2|722.6|723.4|722.6|723.2|722.4|0
1653478800000|2022-05-25 11:40:00|||||||||285
1653478820000|2022-05-25 11:40:20|723||723.2||723.2||723||0
1653478830000|2022-05-25 11:40:30|723|722.4|723.4|722.8|723.4|722.8|722.6|722.4|3591
1653478840000|2022-05-25 11:40:40|723.2|722.6|722.6|722|723.2|722.6|722.4|722|3506
1653478860000|2022-05-25 11:41:00|||||||||804
1653478880000|2022-05-25 11:41:20|||||||||200
1653478900000|2022-05-25 11:41:40|||||||||2766
1653478910000|2022-05-25 11:41:50|722.8|722.2|722.6|722|722.8|722.2|722.6|722|307
1653478920000|2022-05-25 11:42:00|||||||||788
1653478930000|2022-05-25 11:42:10|722.8|722.2|722.2|721.4|722.8|722.2|721.8|721.2|4280
1653478940000|2022-05-25 11:42:20||721.6||721.6||721.6||721.6|0
1653478980000|2022-05-25 11:43:00|722.4|721.8|722.2|721.6|722.4|721.8|722|721|26534
1653478990000|2022-05-25 11:43:10|722.4|721.8|722.4|721.8|722.8|722.2|722.4|721.8|7166
1653479000000|2022-05-25 11:43:20|722.2|721.2|722.2|721.4|722.2|721.6|721.8|721|995
1653479010000|2022-05-25 11:43:30|722|721.6|720.2|719.6|722.2|721.6|719.2|718.6|4679
1653479020000|2022-05-25 11:43:40|720.4|720|720.8|720|721|720.2|720.4|720|1038
1653479030000|2022-05-25 11:43:50|720.6|720.4|722.2|721.6|722.4|721.6|720.6|720.2|3109
1653479040000|2022-05-25 11:44:00|722.4|721.8|722.4|721.8|722.4|722|722.4|721.8|599
1653479060000|2022-05-25 11:44:20|722.6|722|723|722.4|723|722.4|722.6|722|1666
1653479070000|2022-05-25 11:44:30|723.4|722.6|723.6|722.6|723.6|722.8|723.4|722.6|217
1653479100000|2022-05-25 11:45:00||722.8||722.8||722.8||722.8|0
1653479110000|2022-05-25 11:45:10||723||722.8||723||722.8|346
1653479120000|2022-05-25 11:45:20|723.4||723.4||723.4||723.4||68
1653479140000|2022-05-25 11:45:40|||||||||1241
1653479150000|2022-05-25 11:45:50|723.2|722.6|723.2|722.6|723.2|722.8|722.4|722|3053
1653479160000|2022-05-25 11:46:00|723.4|722.8|722.8|722.2|723.4|723|722.6|722.2|1336
1653479170000|2022-05-25 11:46:10|722.6||722.6||722.6||722.6||760
1653479180000|2022-05-25 11:46:20|722.4|721.8|722.4|721.6|722.4|721.8|722.4|721.4|854
1653479190000|2022-05-25 11:46:30|722.6|721.8|722.6|722.2|722.6|722.2|722.4|721.8|1011
1653479200000|2022-05-25 11:46:40|722.8|722|722.8|722.2|722.8|722.2|722.6|722|73
1653479220000|2022-05-25 11:47:00|723|722.4|723.4|722.6|724.6|723.8|723|722.4|15540
1653479230000|2022-05-25 11:47:10|723.2|722.8|723.2|722.6|723.6|722.8|723.2|722.6|2514
1653479250000|2022-05-25 11:47:30|||||||||70
1653479260000|2022-05-25 11:47:40|723|722.4|722.2|721.6|723|722.4|722|721.4|2759
1653479270000|2022-05-25 11:47:50|722.4|721.8|722.4|721.6|722.4|722|722.2|721.6|1541
1653479280000|2022-05-25 11:48:00|723|721.8|722.6|721.8|723|722|722.6|721.8|320
1653479300000|2022-05-25 11:48:20||722||721.8||722||721.8|0
1653479320000|2022-05-25 11:48:40|722.4||722.4||722.4||722.4||0
1653479330000|2022-05-25 11:48:50|||||||||70
1653479340000|2022-05-25 11:49:00|||||||||758
1653479380000|2022-05-25 11:49:40|722.2|722|722.6|722|722.8|722.2|722|722|5470
1653479390000|2022-05-25 11:49:50|722.8|722.2|723.8|723.2|723.8|723.4|722.8|722.2|4926
1653479400000|2022-05-25 11:50:00|723.6|723|723.4|722.8|723.6|723|723|722.6|3628
1653479420000|2022-05-25 11:50:20|723.2||723.2||723.2||723.2||0
1653479430000|2022-05-25 11:50:30|||||||||70
1653479460000|2022-05-25 11:51:00|723.4||723.2||723.4||723.2||1394
1653479470000|2022-05-25 11:51:10|||||||||550
1653479480000|2022-05-25 11:51:20|||||||||1939
1653479490000|2022-05-25 11:51:30|723.4|723|723.4|723|723.4|723|723.2|723|394
1653479500000|2022-05-25 11:51:40|723.6|723.2|723.8|723.4|723.8|723.4|723.6|723.2|1433
1653479560000|2022-05-25 11:52:40|724|723.6|724|723.6|724|723.6|723.8|723.6|1175
1653479570000|2022-05-25 11:52:50|724.2|723.8|724.6|724|724.8|724|724.2|723.4|1432
1653479580000|2022-05-25 11:53:00|724.4|724.2|723.8|723.4|724.4|724.2|723.8|723.4|2846
1653479590000|2022-05-25 11:53:10|723.6|723.2|723.6|722.8|723.6|723.2|722.8|722.4|1447
1653479600000|2022-05-25 11:53:20|||||||||68
1653479610000|2022-05-25 11:53:30|723.4||723.4||723.4||723.4||0
1653479630000|2022-05-25 11:53:50|723.2|722.6|723.2|722.4|723.4|722.8|722.8|722.4|3746
1653479640000|2022-05-25 11:54:00|723||723||723||723||2154
1653479650000|2022-05-25 11:54:10|||||||||416
1653479680000|2022-05-25 11:54:40|723.2|722.6|723|722.4|723.2|722.6|723|722.4|461
1653479700000|2022-05-25 11:55:00|||||||||556
1653479710000|2022-05-25 11:55:10|||||||||1100
1653479720000|2022-05-25 11:55:20|723.2|722.6|723.4|722.6|723.4|722.8|723|722.6|1825
1653479750000|2022-05-25 11:55:50|723.2||723.2||723.2||723.2||0
1653479760000|2022-05-25 11:56:00|||||||||1591
1653479770000|2022-05-25 11:56:10|723.4|722.8|723.4|722.8|723.4|722.8|723.2|722.8|403
1653479780000|2022-05-25 11:56:20|723.8|723|723.8|723.2|723.8|723.2|723.8|723|2310
1653479810000|2022-05-25 11:56:50|723.6|723.4|723.6|723|723.8|723.4|723.2|723|3088
1653479820000|2022-05-25 11:57:00|||||||||346
1653479860000|2022-05-25 11:57:40|723.4|722.8|723.2|722.8|723.4|722.8|723|722.8|1179
1653479880000|2022-05-25 11:58:00|||||||||68
1653479890000|2022-05-25 11:58:10|723|722.6|723|722.4|723|722.8|722.8|722.2|1398
1653479900000|2022-05-25 11:58:20|722.8|722.2|722.2|721.4|722.8|722.2|722.2|721.4|5441
1653479930000|2022-05-25 11:58:50|722|721.2|722|721.2|722|721.2|722|721.2|0
1653479940000|2022-05-25 11:59:00||721.4||721.4||721.4||721.4|0
1653479950000|2022-05-25 11:59:10||721.2||721.4||721.4||721.2|209
1653479970000|2022-05-25 11:59:30|722.2|721.6|723|722.6|723|722.6|722.2|721.6|6471
1653479980000|2022-05-25 11:59:40|723.2|722.8|723.2|723|723.2|723|723.2|722.8|330
1653479990000|2022-05-25 11:59:50|723.4|723.2|723.8|723.4|723.8|723.4|723.4|723.2|895
1653480000000|2022-05-25 12:00:00|723.6|723|722.8|722.2|723.6|723|722.4|722|3382
1653480010000|2022-05-25 12:00:10|||||||||347
1653480030000|2022-05-25 12:00:30|723|722.4|723.2|722.6|723.2|722.6|723|722.4|398
1653480040000|2022-05-25 12:00:40|723||723.2||723.2||723||619
1653480050000|2022-05-25 12:00:50|723||723||723||723||0
1653480060000|2022-05-25 12:01:00|||||||||346
1653480070000|2022-05-25 12:01:10|||||||||500
1653480080000|2022-05-25 12:01:20|||||||||213
1653480090000|2022-05-25 12:01:30|723.2|722.8|723|722.8|723.2|722.8|723|722.8|361
1653480100000|2022-05-25 12:01:40|723.2||723.2||723.2||723.2||589
1653480110000|2022-05-25 12:01:50|723|722.6|723|722.4|723|722.8|722.8|722.2|602
1653480120000|2022-05-25 12:02:00|722.8|722.6|723.2|722.6|723.2|722.8|722.8|722.6|665
1653480130000|2022-05-25 12:02:10||722.4||722.4||722.4||722.4|212
1653480140000|2022-05-25 12:02:20|723|722.2|723|722.4|723|722.4|723|722.2|0
1653480170000|2022-05-25 12:02:50|||||||||346
1653480180000|2022-05-25 12:03:00|||||||||209
1653480210000|2022-05-25 12:03:30|||||||||692
1653480220000|2022-05-25 12:03:40||722.6||722.6||722.6||722.4|211
1653480240000|2022-05-25 12:04:00|||||||||614
1653480260000|2022-05-25 12:04:20|723.2|722.8|723.6|722.8|723.8|723.2|723|722.6|7798
1653480280000|2022-05-25 12:04:40|723.4||723.2||723.4||723.2||820
1653480290000|2022-05-25 12:04:50|723.4||723.2||723.4||723.2||500
1653480300000|2022-05-25 12:05:00|723||723.4||723.4||723||2516
1653480310000|2022-05-25 12:05:10|723.2|722.6|723|722.4|723.2|722.6|722.8|722.4|3984
1653480320000|2022-05-25 12:05:20|722.8||722.8||722.8||722.8||0
1653480330000|2022-05-25 12:05:30|722.6|722.2|722.2|721.6|722.6|722.2|722.2|721.6|390
1653480360000|2022-05-25 12:06:00|722.4|721.8|722.2|721.6|722.4|721.8|722.2|721.6|1132
1653480370000|2022-05-25 12:06:10|||||||||347
1653480380000|2022-05-25 12:06:20|722||722||722.2||722||380
1653480420000|2022-05-25 12:07:00|722.2|721.8|722.2|721.6|722.2|721.8|722.2|721.6|562
1653480450000|2022-05-25 12:07:30|||||||||561
1653480460000|2022-05-25 12:07:40|722||722.2||722.2||722||288
1653480470000|2022-05-25 12:07:50|||||||||347
1653480480000|2022-05-25 12:08:00|||||||||171
1653480490000|2022-05-25 12:08:10|722|721.4|721|720.6|722|721.6|721|720.2|3280
1653480520000|2022-05-25 12:08:40|721.2|720.8|721.2|720.6|721.2|720.8|721.2|720.6|795
1653480530000|2022-05-25 12:08:50|||||||||1442
1653480550000|2022-05-25 12:09:10|721.4|720.8|721.2|720.8|721.6|721.2|721.2|720.8|2755
1653480560000|2022-05-25 12:09:20||720.6||720.6||720.6||720.6|0
1653480580000|2022-05-25 12:09:40|721||721||721||721||347
1653480610000|2022-05-25 12:10:10|720.8|720.4|720.4|720|721|720.6|720.4|720|2194
1653480640000|2022-05-25 12:10:40|||||||||440
1653480650000|2022-05-25 12:10:50|720.6|720.2|720.6|720|720.6|720.2|720.6|720|233
1653480660000|2022-05-25 12:11:00|||||||||348
1653480680000|2022-05-25 12:11:20|||||||||210
1653480720000|2022-05-25 12:12:00|721|720.2|721.4|721|721.6|721.2|720.8|720.2|7540
1653480740000|2022-05-25 12:12:20|||||||||209
1653480760000|2022-05-25 12:12:40|721.6|721.2|721.6|721.2|721.6|721.2|721.6|721|614
1653480770000|2022-05-25 12:12:50|721.8|721.6|723.8|723|723.8|723|721.8|721.2|11334
1653480780000|2022-05-25 12:13:00|724|723.2|723.8|723.2|724.2|723.6|723.8|723|1226
1653480790000|2022-05-25 12:13:10|723.6|723|722.8|722.2|723.6|723|722.8|722.2|1512
1653480820000|2022-05-25 12:13:40|723|722.4|723.2|722.6|723.6|723|723|722.4|1682
1653480860000|2022-05-25 12:14:20|||||||||8
1653480900000|2022-05-25 12:15:00|723.4|722.8|724.2|723.6|724.2|723.6|723.4|722.6|3811
1653480910000|2022-05-25 12:15:10|724.4|723.8|724.2|723.4|725|724.2|724|723.4|1954
1653480920000|2022-05-25 12:15:20|723.8|723.2|723.6|723|723.8|723.2|723.6|723|209
1653480930000|2022-05-25 12:15:30|723.4|722.6|723.4|722.6|723.6|722.6|723.4|722.6|1110
1653480950000|2022-05-25 12:15:50|723.6|722.8|723.8|723.2|723.8|723.2|723.4|722.6|1270
1653480980000|2022-05-25 12:16:20||723||723||723||723|0
1653481010000|2022-05-25 12:16:50|724.2|723.2|723.8|723.2|724.2|723.4|723.8|723.2|665
1653481030000|2022-05-25 12:17:10||723||723||723||723|0
1653481050000|2022-05-25 12:17:30|723.6|722.8|723.4|722.8|723.6|722.8|722.8|722.4|6367
1653481060000|2022-05-25 12:17:40|723.2|722.6|723.2|722.6|723.2|722.6|723.2|722.6|185
1653481070000|2022-05-25 12:17:50|||||||||346
1653481080000|2022-05-25 12:18:00|||||||||346
1653481090000|2022-05-25 12:18:10|723.4|722.8|723.6|722.8|723.8|723.4|723.4|722.8|2623
1653481100000|2022-05-25 12:18:20|723.4|722.6|723.4|722.6|723.4|722.8|723.4|722.4|0
1653481110000|2022-05-25 12:18:30|723.2||723.2||723.2||723.2||346
1653481130000|2022-05-25 12:18:50|||||||||513
1653481170000|2022-05-25 12:19:30|723||723||723||723||199
1653481180000|2022-05-25 12:19:40|||||||||506
1653481190000|2022-05-25 12:19:50|723.2|722.8|723|722.6|723.2|722.8|723|722.6|687
1653481200000|2022-05-25 12:20:00|||||||||346
1653481210000|2022-05-25 12:20:10|722.8|722.4|722.8|722.4|722.8|722.4|722.8|722.4|16
1653481220000|2022-05-25 12:20:20|||||||||373
1653481240000|2022-05-25 12:20:40|||||||||212
1653481250000|2022-05-25 12:20:50|||||||||2
1653481260000|2022-05-25 12:21:00|722.6|722.2|723.2|722.8|723.2|722.8|722.4|722.2|7211
1653481270000|2022-05-25 12:21:10|||||||||961
1653481280000|2022-05-25 12:21:20|723|723|723.2|723|723.2|723|723|723|1547
1653481290000|2022-05-25 12:21:30|723.4|722.8|723.8|723.4|723.8|723.4|723.4|722.8|3368
1653481300000|2022-05-25 12:21:40|724.2|723.6|724.6|724|724.6|724|724.2|723.6|723
1653481310000|2022-05-25 12:21:50||723.8||723.8||723.8||723.8|0
1653481320000|2022-05-25 12:22:00|724.4||724.4||724.4||724.4||0
1653481330000|2022-05-25 12:22:10|724.2|723.6|724|723.6|724.2|723.8|723.8|723.6|1178
1653481360000|2022-05-25 12:22:40|724.2|723.8|724.4|724|724.4|724|724|723.6|536
1653481390000|2022-05-25 12:23:10|||||||||69
1653481400000|2022-05-25 12:23:20|||||||||1029
1653481410000|2022-05-25 12:23:30|724.6|724.2|724.8|724.2|724.8|724.4|724.6|724.2|1377
1653481460000|2022-05-25 12:24:20|725|724.4|725|724.6|725|724.8|725|724.4|418
1653481470000|2022-05-25 12:24:30|725.2|724.8|725.6|724.8|725.6|725|725.2|724.8|1089
1653481490000|2022-05-25 12:24:50|725.4|724.6|724.4|724.2|725.4|724.6|724.4|724.2|4523
1653481500000|2022-05-25 12:25:00|724.2|724|724|723.2|724.2|724|723.8|723.2|1919
1653481510000|2022-05-25 12:25:10|723.8||723.8||723.8||723.8||0
1653481520000|2022-05-25 12:25:20|||||||||275
1653481530000|2022-05-25 12:25:30|723.6|723|723.2|722.6|723.6|723|723.2|722.6|1574
1653481540000|2022-05-25 12:25:40|||||||||303
1653481550000|2022-05-25 12:25:50|723||723.2||723.2||723||237
1653481560000|2022-05-25 12:26:00|723.4|722.8|723.4|722.8|723.4|723|723.2|722.6|569
1653481570000|2022-05-25 12:26:10|||||||||346
1653481590000|2022-05-25 12:26:30|||||||||50
1653481600000|2022-05-25 12:26:40|||||||||463
1653481620000|2022-05-25 12:27:00|||||||||850
1653481630000|2022-05-25 12:27:10|||||||||1245
1653481660000|2022-05-25 12:27:40|723.2|722.6|723.2|722.6|723.2|722.6|723.2|722.6|1049
1653481670000|2022-05-25 12:27:50|||||||||213
1653481680000|2022-05-25 12:28:00|||||||||346
1653481710000|2022-05-25 12:28:30|||||||||232
1653481720000|2022-05-25 12:28:40||722.8||722.6||722.8||722.6|546
1653481750000|2022-05-25 12:29:10|||||||||563
1653481760000|2022-05-25 12:29:20|||||||||210
1653481790000|2022-05-25 12:29:50|||||||||378
1653481800000|2022-05-25 12:30:00|||||||||2343
1653481820000|2022-05-25 12:30:20|723||723||723.2||723||1154
1653481830000|2022-05-25 12:30:30|723.2|722.8|723.2|722.8|723.2|722.8|723|722.8|1652
1653481840000|2022-05-25 12:30:40|723.4|723.2|724.2|723.6|724.2|724|723.4|723.2|7760
1653481850000|2022-05-25 12:30:50|724||724||724||724||0
1653481860000|2022-05-25 12:31:00|724.2|723.4|724|723.4|724.2|723.4|724|723.4|628
1653481880000|2022-05-25 12:31:20|724.2|723.6|724.2|723.4|724.2|723.8|724.2|723.4|3513
1653481890000|2022-05-25 12:31:30|724|723.6|724.2|723.6|724.2|723.6|724|723.6|271
1653481900000|2022-05-25 12:31:40|||||||||105
1653481920000|2022-05-25 12:32:00|724|723.4|723.8|723|724.2|723.4|723.6|723|2203
1653481930000|2022-05-25 12:32:10||723.2||723||723.2||723|175
1653481940000|2022-05-25 12:32:20||723.2||723.2||723.2||723.2|0
1653481970000|2022-05-25 12:32:50|||||||||616
1653481980000|2022-05-25 12:33:00|724|723.4|725.2|724.6|725.4|724.8|724|723.4|4659
1653481990000|2022-05-25 12:33:10|725|724.4|724.2|723.8|725|724.4|724.2|723.8|738
1653482000000|2022-05-25 12:33:20|724|723.4|724|723.4|724|723.4|724|723.4|833
1653482020000|2022-05-25 12:33:40|724.2|723.6|725.2|724.6|725.2|724.6|724.2|723.6|3864
1653482030000|2022-05-25 12:33:50||724.4||724.6||724.6||724.4|0
1653482060000|2022-05-25 12:34:20|725.4|724.8|726.2|725.6|726.4|725.6|725.4|724.8|1252
1653482110000|2022-05-25 12:35:10|||||||||50
1653482120000|2022-05-25 12:35:20|726|725.4|726.2|725.4|726.2|725.4|726|725.4|28
1653482130000|2022-05-25 12:35:30|726|725.6|726.2|725.6|726.2|725.6|725.8|725.4|1110
1653482140000|2022-05-25 12:35:40|||||||||1
1653482150000|2022-05-25 12:35:50|726|725.4|726|725.2|726|725.4|725.6|725|722
1653482160000|2022-05-25 12:36:00|||||||||1
1653482170000|2022-05-25 12:36:10|725.8|725|725.4|725|725.8|725|725.4|725|176
1653482180000|2022-05-25 12:36:20|725.2|724.8|725.4|725|725.4|725|724.8|724.6|2318
1653482190000|2022-05-25 12:36:30|||||||||150
1653482210000|2022-05-25 12:36:50|725.2|724.6|725.2|724.6|725.2|724.6|725.2|724.6|326
1653482230000|2022-05-25 12:37:10|725|724.4|724.8|724.4|725|724.4|724.8|724.4|387
1653482240000|2022-05-25 12:37:20|724.6|724|724.6|724|724.6|724|724.6|724|21
1653482250000|2022-05-25 12:37:30|724.4|723.8|724.2|723.8|724.4|724|724|723.8|2439
1653482290000|2022-05-25 12:38:10|724|723.4|724|723.4|724.2|723.4|724|723.4|324
1653482330000|2022-05-25 12:38:50|724.2|723.6|724.6|724.2|724.6|724.2|724|723.6|2988
1653482340000|2022-05-25 12:39:00|724.8|724.4|725|724.6|725|724.6|724.8|724.4|1702
1653482350000|2022-05-25 12:39:10|724.8|724.4|725|724.2|725|724.4|724.8|724.2|0
1653482360000|2022-05-25 12:39:20|724.8||724.8||724.8||724.8||0
1653482370000|2022-05-25 12:39:30|725|724.4|724.8|724.4|725|724.6|724.8|724.2|1311
1653482380000|2022-05-25 12:39:40|724.6|724.2|724.4|723.8|724.6|724.2|724.4|723.6|4119
1653482390000|2022-05-25 12:39:50|724.2|723.6|724|723.2|724.2|723.6|724|723.2|653
1653482430000|2022-05-25 12:40:30|723.8|723|723.6|722.8|723.8|723.2|723.6|722.6|0
1653482440000|2022-05-25 12:40:40||723||722.8||723||722.8|1903
1653482460000|2022-05-25 12:41:00|723.4|722.6|723|722.4|723.4|722.6|723|722.2|1894
1653482480000|2022-05-25 12:41:20||722.6||722.4||722.6||722.4|209
1653482500000|2022-05-25 12:41:40|||||||||211
1653482510000|2022-05-25 12:41:50|723.2|722.6|723.4|722.6|723.6|723|723.2|722.4|2171
1653482520000|2022-05-25 12:42:00|723.6|722.8|723.4|722.6|723.6|722.8|723.4|722.6|642
1653482530000|2022-05-25 12:42:10|||||||||115
1653482540000|2022-05-25 12:42:20|||||||||2359
1653482560000|2022-05-25 12:42:40|||||||||210
1653482570000|2022-05-25 12:42:50|723.2|722.8|723.6|723.2|724|723.4|723.2|722.8|4425
1653482580000|2022-05-25 12:43:00|724|723.4|724|723.4|724|723.4|724|723.2|647
1653482590000|2022-05-25 12:43:10|723.8||723.8||723.8||723.8||0
1653482620000|2022-05-25 12:43:40|||||||||235
1653482640000|2022-05-25 12:44:00|723.6|723.2|723|722.2|723.6|723.2|723|722.2|1537
1653482660000|2022-05-25 12:44:20|723.2|722.4|723.2|722.6|723.2|722.6|723.2|722.4|900
1653482670000|2022-05-25 12:44:30|723.4|722.8|723.8|723.4|723.8|723.4|723.4|722.8|2397
1653482690000|2022-05-25 12:44:50|||||||||1235
1653482700000|2022-05-25 12:45:00|723.6|723|723|722.4|723.6|723.2|723|722.2|1224
1653482710000|2022-05-25 12:45:10|||||||||346
1653482730000|2022-05-25 12:45:30|||||||||210
1653482750000|2022-05-25 12:45:50|||||||||346
1653482770000|2022-05-25 12:46:10|722.8||722.8||722.8||722.8||0
1653482790000|2022-05-25 12:46:30|722.6|722.2|722.8|722.2|722.8|722.4|722.6|722.2|850
1653482820000|2022-05-25 12:47:00|||||||||209
1653482860000|2022-05-25 12:47:40|||||||||447
1653482880000|2022-05-25 12:48:00|||||||||1016
1653482890000|2022-05-25 12:48:10|||||||||694
1653482910000|2022-05-25 12:48:30|||||||||175
1653482920000|2022-05-25 12:48:40|||||||||224
1653482930000|2022-05-25 12:48:50|||||||||716
1653482950000|2022-05-25 12:49:10|723|722.4|723.4|723|723.4|723.2|723|722.4|5097
1653482960000|2022-05-25 12:49:20|||||||||323
1653482970000|2022-05-25 12:49:30|723.2|722.8|723.2|722.8|723.2|722.8|723|722.8|1461
1653483000000|2022-05-25 12:50:00|723|722.4|723.2|722.6|723.4|722.8|722.8|722.2|4445
1653483010000|2022-05-25 12:50:10|723|722.8|723.2|722.6|723.2|722.8|723|722.6|1062
1653483030000|2022-05-25 12:50:30|||||||||101
1653483040000|2022-05-25 12:50:40|723.4|722.8|723.8|723.2|723.8|723.4|723.4|722.8|1986
1653483050000|2022-05-25 12:50:50|723.6||723.6||723.6||723.6||104
1653483060000|2022-05-25 12:51:00|||||||||7
1653483070000|2022-05-25 12:51:10|723.8|723.4|723.8|723.4|723.8|723.4|723.6|723.4|681
1653483080000|2022-05-25 12:51:20|724|723.6|724.4|723.8|724.4|723.8|724|723.6|2061
1653483090000|2022-05-25 12:51:30|724.8|724|725|724.4|725|724.4|724.8|724|245
1653483110000|2022-05-25 12:51:50|724.8|724.2|723.6|723.2|724.8|724.2|723.6|723.2|2745
1653483120000|2022-05-25 12:52:00|723.4|722.8|723.4|722.8|723.4|722.8|723.2|722.6|12
1653483130000|2022-05-25 12:52:10|723.2||723||723.2||723||0
1653483140000|2022-05-25 12:52:20|||||||||541
1653483170000|2022-05-25 12:52:50||722.6||722.6||722.6||722.6|10
1653483180000|2022-05-25 12:53:00|723.2|722.8|723|722.8|723.2|722.8|723|722.8|377
1653483190000|2022-05-25 12:53:10|723.2||723.2||723.2||723.2||356
1653483200000|2022-05-25 12:53:20|723|722.6|723|722.6|723|722.6|723|722.6|374
1653483210000|2022-05-25 12:53:30|||||||||715
1653483230000|2022-05-25 12:53:50|||||||||95
1653483260000|2022-05-25 12:54:20|722.8|722.4|722.4|721.8|723|722.6|722.4|721.6|843
1653483270000|2022-05-25 12:54:30|722.2|721.6|722.2|721.6|722.2|721.6|722.2|721.6|0
1653483290000|2022-05-25 12:54:50|722||722||722||722||0
1653483310000|2022-05-25 12:55:10|721.8|721.4|721.8|721.2|721.8|721.4|721.8|721.2|131
1653483320000|2022-05-25 12:55:20||721.4||721.2||721.4||721.2|257
1653483330000|2022-05-25 12:55:30|||||||||21
1653483340000|2022-05-25 12:55:40|721.6|721|721.6|720.8|721.6|721|721.6|720.8|112
1653483370000|2022-05-25 12:56:10||721||720.8||721||720.8|0
1653483390000|2022-05-25 12:56:30|721.4|720.6|721|720.6|721.4|721|721|720.6|873
1653483400000|2022-05-25 12:56:40|720.8|720.4|720.6|720.4|721|720.4|720.6|720.4|1560
1653483410000|2022-05-25 12:56:50|720.8|720.2|721.2|720.6|721.4|721|720.8|720.2|6879
1653483440000|2022-05-25 12:57:20|721|720.4|719.6|718.8|721|720.4|719.6|718.8|3186
1653483450000|2022-05-25 12:57:30|719.8|719|720.2|719.6|720.2|719.6|719.8|719|1534
1653483460000|2022-05-25 12:57:40|720.4|719.8|723.6|722.8|723.6|723|720.4|719.8|8558
1653483470000|2022-05-25 12:57:50|723.8|722.6|723.4|722.6|723.8|722.6|723.4|722.6|346
1653483480000|2022-05-25 12:58:00||722.8||722.8||722.8||722.8|1653
1653483490000|2022-05-25 12:58:10|723.6|723|723.6|723.2|723.6|723.2|723.6|723|103
1653483500000|2022-05-25 12:58:20|723.8|723.4|725.6|725.2|725.8|725.2|723.6|723.2|13848
1653483510000|2022-05-25 12:58:30|725.4|725|725.4|725|725.4|725|725.4|725|462
1653483520000|2022-05-25 12:58:40|725.8|725.2|725.8|725.2|725.8|725.2|725.8|725|342
1653483530000|2022-05-25 12:58:50|725.6|725|724.4|724|725.6|725|724.4|723.6|796
1653483540000|2022-05-25 12:59:00|||||||||212
1653483560000|2022-05-25 12:59:20|||||||||1539
1653483580000|2022-05-25 12:59:40|||||||||218
1653483600000|2022-05-25 13:00:00|724.2|723.8|726.2|725.6|726.2|725.6|724.2|723.8|5211
1653483610000|2022-05-25 13:00:10|||||||||170
1653483660000|2022-05-25 13:01:00|726.4|725.8|727.4|726.6|727.4|726.6|726.4|725.8|3395
1653483670000|2022-05-25 13:01:10|727.6|726.4|727.8|727|728|727|727.6|726.4|0
1653483700000|2022-05-25 13:01:40|727.6|726.8|726.2|725.8|727.6|726.8|726.2|725.8|3219
1653483710000|2022-05-25 13:01:50|726|725.6|726|725.6|726.2|725.8|726|725.6|1671
1653483720000|2022-05-25 13:02:00|725.8|725.4|725.8|725.4|725.8|725.4|725.8|725.4|171
1653483780000|2022-05-25 13:03:00|725.6|725.2|725.6|725.2|725.6|725.2|725.4|725.2|1010
1653483800000|2022-05-25 13:03:20|725.4|725|725.2|724.6|725.4|725|725|724.2|2535
1653483820000|2022-05-25 13:03:40|725||725||725||725||0
1653483870000|2022-05-25 13:04:30|725.2|724.8|725.8|725|725.8|725.4|725.2|724.8|6487
1653483880000|2022-05-25 13:04:40|725.6||725.6||725.6||725.6||0
1653483910000|2022-05-25 13:05:10|||||||||165
1653483930000|2022-05-25 13:05:30|725.4|724.8|725.4|724.8|725.8|725.4|725.2|724.8|6069
1653483950000|2022-05-25 13:05:50|725.8|725|726.8|726|727|726.2|725.8|725|1806
1653483970000|2022-05-25 13:06:10|||||||||215
1653483990000|2022-05-25 13:06:30|726.6|725.8|726.4|725.8|726.8|725.8|726.4|725.8|1010
1653484040000|2022-05-25 13:07:20|726.6|726|726.6|726|726.6|726.2|726.6|726|161
1653484080000|2022-05-25 13:08:00|726.8|726.2|727.6|726.8|727.6|726.8|726.8|726.2|3543
1653484090000|2022-05-25 13:08:10|727.8|727|728|727.4|728.2|727.4|727.8|727|617
1653484140000|2022-05-25 13:09:00|727.8|727.2|727.6|727|727.8|727.2|727.6|727|821
1653484150000|2022-05-25 13:09:10|727.4||727.4||727.4||727.4||581
1653484160000|2022-05-25 13:09:20|727.6|727.2|728.6|727.8|728.6|727.8|727.6|727|2665
1653484170000|2022-05-25 13:09:30|728.4|727.6|727.6|727.4|728.4|727.6|727.4|727|1276
1653484180000|2022-05-25 13:09:40|727.4|727|727.4|727|727.6|727.4|727.4|727|458
1653484190000|2022-05-25 13:09:50|727.2|726.8|727|726.8|727.2|726.8|727|726.8|253
1653484220000|2022-05-25 13:10:20|726.8|726.4|726.4|725.6|726.8|726.4|726.4|725.6|1534
1653484230000|2022-05-25 13:10:30||725.8||725.8||725.8||725.8|1367
1653484240000|2022-05-25 13:10:40||725.6||725.6||725.6||725.6|0
1653484250000|2022-05-25 13:10:50||725.8||725.8||725.8||725.8|0
1653484280000|2022-05-25 13:11:20||725.6||725.6||725.6||725.6|0
1653484290000|2022-05-25 13:11:30||725.8||725.8||725.8||725.8|0
1653484300000|2022-05-25 13:11:40|||||||||20
1653484320000|2022-05-25 13:12:00|726.2|725.6|725|724.2|726.2|725.6|725|724.2|1520
1653484330000|2022-05-25 13:12:10||724.4||724.4||724.4||724.4|858
1653484340000|2022-05-25 13:12:20||724.2||724.6||724.6||724.2|216
1653484350000|2022-05-25 13:12:30|||||||||212
1653484360000|2022-05-25 13:12:40|725.2|724.8|727|726.4|727|726.6|725|724.6|11275
1653484370000|2022-05-25 13:12:50|726.8|726.2|726.6|726.2|727|726.2|726.6|726.2|337
1653484380000|2022-05-25 13:13:00|||||||||10
1653484390000|2022-05-25 13:13:10|726.4|725.8|726.4|725.8|726.4|725.8|726.4|725.8|648
1653484400000|2022-05-25 13:13:20|726.2|725.4|726|725.4|726.2|725.4|726|725.4|268
1653484450000|2022-05-25 13:14:10|725.8|725.2|725.8|725.2|725.8|725.2|725.8|725.2|208
1653484460000|2022-05-25 13:14:20|725.6|724.8|726|725.2|726|725.8|725.4|724.8|2455
1653484480000|2022-05-25 13:14:40|725.8|725|725.8|725.2|725.8|725.2|725.8|725|0
1653484490000|2022-05-25 13:14:50|725.6|725|725.4|725|725.6|725|725.4|725|116
1653484500000|2022-05-25 13:15:00|||||||||1832
1653484520000|2022-05-25 13:15:20|725.6|725.2|725.8|725.2|726.2|725.8|725.4|725|2403
1653484530000|2022-05-25 13:15:30|725.6|725|725.6|725|725.6|725|725.4|725|7
1653484540000|2022-05-25 13:15:40|||||||||19
1653484550000|2022-05-25 13:15:50|725.4|724.8|725.2|724.8|725.4|724.8|725.2|724.8|2029
1653484560000|2022-05-25 13:16:00|725.4|725|725.6|725|725.6|725|725.4|725|893
1653484570000|2022-05-25 13:16:10||724.8||724.8||724.8||724.8|0
1653484580000|2022-05-25 13:16:20||725||725||725||725|1
1653484610000|2022-05-25 13:16:50|725.4||725.4||725.4||725.4||1000
1653484620000|2022-05-25 13:17:00|725.2|724.8|725.2|724.8|725.2|724.8|725.2|724.8|803
1653484630000|2022-05-25 13:17:10|||||||||967
1653484640000|2022-05-25 13:17:20|||||||||2345
1653484650000|2022-05-25 13:17:30|||||||||1080
1653484660000|2022-05-25 13:17:40|||||||||200
1653484680000|2022-05-25 13:18:00|||||||||219
1653484690000|2022-05-25 13:18:10|725|724.6|726|725.6|726.2|725.6|724.8|724.6|7832
1653484700000|2022-05-25 13:18:20|725.8|725.4|725.4|725|726|725.4|725.4|725|1398
1653484710000|2022-05-25 13:18:30|725.6|725.2|725.8|725.2|725.8|725.2|725.6|725|1228
1653484720000|2022-05-25 13:18:40|726.2|725.4|726|725.6|726.2|725.6|726|725.4|1407
1653484730000|2022-05-25 13:18:50||725.4||725.4||725.4||725.4|0
1653484760000|2022-05-25 13:19:20|725.8|725|725.2|725|725.8|725|724.8|724|5260
1653484800000|2022-05-25 13:20:00|725|724.8|725|724.4|725.2|724.8|724.6|724.2|2737
1653484810000|2022-05-25 13:20:10|725.2|724.6|725.4|724.8|725.6|725.2|725.2|724.6|1378
1653484820000|2022-05-25 13:20:20||725||725||725||725|0
1653484870000|2022-05-25 13:21:10|725.2|724.8|724.8|724.4|725.6|724.8|724.8|724.4|4125
1653484880000|2022-05-25 13:21:20|725|724.6|725|724.4|725|724.6|725|724.4|719
1653484890000|2022-05-25 13:21:30|||||||||13
1653484900000|2022-05-25 13:21:40|725.2|724.6|725.2|724.6|725.2|724.8|725.2|724.6|3070
1653484920000|2022-05-25 13:22:00|725|724.8|725.2|724.8|725.2|724.8|724.8|724.6|2487
1653484930000|2022-05-25 13:22:10|||||||||212
1653484950000|2022-05-25 13:22:30|||||||||209
1653484970000|2022-05-25 13:22:50|725|724.6|725|724.8|725|724.8|725|724.6|305
1653484990000|2022-05-25 13:23:10|||||||||669
1653485000000|2022-05-25 13:23:20|725.2||725||725.2||725||1212
1653485020000|2022-05-25 13:23:40|||||||||217
1653485030000|2022-05-25 13:23:50|||||||||78
1653485040000|2022-05-25 13:24:00|725.2||725.2||725.2||725||1913
1653485050000|2022-05-25 13:24:10|||||||||405
1653485060000|2022-05-25 13:24:20|725.4|725|725.2|724.8|725.4|725|725.2|724.8|2336
1653485070000|2022-05-25 13:24:30|||||||||1426
1653485080000|2022-05-25 13:24:40|||||||||345
1653485100000|2022-05-25 13:25:00|||||||||210
1653485110000|2022-05-25 13:25:10|725|724.6|724.8|724.6|725|724.6|724.8|724.4|6798
1653485120000|2022-05-25 13:25:20|||||||||345
1653485130000|2022-05-25 13:25:30|||||||||217
1653485140000|2022-05-25 13:25:40|725||725||725||724.8||1121
1653485160000|2022-05-25 13:26:00|||||||||584
1653485170000|2022-05-25 13:26:10|||||||||774
1653485190000|2022-05-25 13:26:30|724.8||725||725||724.8||231
1653485210000|2022-05-25 13:26:50|724.8|724.4|724.8|724.6|724.8|724.6|724.8|724.4|330
1653485220000|2022-05-25 13:27:00|||||||||2992
1653485240000|2022-05-25 13:27:20|||||||||870
1653485260000|2022-05-25 13:27:40|||||||||1292
1653485270000|2022-05-25 13:27:50|724.6|724.4|723.4|723|724.8|724.6|723.4|723|4185
1653485280000|2022-05-25 13:28:00|723.6|723.2|723.6|723.2|723.6|723.2|723.4|723.2|3219
1653485300000|2022-05-25 13:28:20|||||||||247
1653485320000|2022-05-25 13:28:40|||||||||613
1653485330000|2022-05-25 13:28:50|723.4|723|723.4|723.2|723.6|723.2|723.4|723|425
1653485340000|2022-05-25 13:29:00|||||||||504
1653485350000|2022-05-25 13:29:10|723.6|723.4|723.6|723.4|723.8|723.4|723.6|723.4|2963
1653485360000|2022-05-25 13:29:20|724|723.6|724|723.6|724|723.6|723.8|723.6|2170
1653485370000|2022-05-25 13:29:30|724.2|723.8|724.4|724|724.4|724|724.2|723.8|1217
1653485380000|2022-05-25 13:29:40|724.6|724.2|724.6|724.2|724.8|724.2|724.6|724.2|753
1653485400000|2022-05-25 13:30:00|724.8|724.4|727.4|727|727.4|727.2|724.8|724.4|8284
1653485410000|2022-05-25 13:30:10|727.2|726.8|724.8|724.4|727.4|727|724.8|724.2|4384
1653485420000|2022-05-25 13:30:20|724.6|724.2|725.6|725.2|725.8|725.2|724.4|724.2|4661
1653485430000|2022-05-25 13:30:30|725.4|725|724.6|724.2|725.4|725|724.6|724.2|338
1653485440000|2022-05-25 13:30:40|724.8||724.8||724.8||724.8||225
1653485450000|2022-05-25 13:30:50||724.4||724.2||724.4||724.2|224
1653485460000|2022-05-25 13:31:00||724.4||724.4||724.4||724.4|1394
1653485470000|2022-05-25 13:31:10|725|724.6|725.4|725|725.6|725|724.8|724.4|4761
1653485480000|2022-05-25 13:31:20|725.2|724.6|725.6|725|725.6|725|725|724.4|1819
1653485500000|2022-05-25 13:31:40|725.4|724.8|725|724.8|725.4|724.8|725|724.8|1280
1653485510000|2022-05-25 13:31:50|724.8|724.6|725|724.4|725|724.6|724.6|724.2|2196
1653485520000|2022-05-25 13:32:00|724.8|724.6|725|724.4|725|724.8|724.8|724.4|1636
1653485530000|2022-05-25 13:32:10|724.8|724.2|725|724.6|725|724.6|724.4|724.2|2757
1653485540000|2022-05-25 13:32:20|725.2|724.8|725.4|725|725.4|725|725|724.6|1423
1653485550000|2022-05-25 13:32:30|725.6|725.2|726.2|725.6|726.2|725.6|725.6|725.2|991
1653485560000|2022-05-25 13:32:40|726.4||726||726.4||726||0
1653485570000|2022-05-25 13:32:50|726.2|725.8|726.2|725.8|726.2|725.8|726|725.8|1281
1653485580000|2022-05-25 13:33:00|726.6|726|726.4|725.8|726.8|726|726.4|725.8|798
1653485600000|2022-05-25 13:33:20|727|726|726.6|726|727|726.6|726.4|726|1884
1653485610000|2022-05-25 13:33:30|726.8|726.2|727|726.4|727|726.6|726.6|726.2|2306
1653485620000|2022-05-25 13:33:40|727.2|726.6|727.2|726.6|727.6|727|727.2|726.6|864
1653485630000|2022-05-25 13:33:50|727.4|726.8|727.4|727|727.8|727.6|727.4|726.8|2092
1653485640000|2022-05-25 13:34:00|727.6|727.2|727.6|727.2|727.6|727.2|727.4|727|1254
1653485650000|2022-05-25 13:34:10|727.4|727|727|726.4|727.6|727.2|726.8|726.4|3256
1653485660000|2022-05-25 13:34:20|726.8||726.8||726.8||726.8||402
1653485670000|2022-05-25 13:34:30|726.6|726.2|726|725.4|726.6|726.4|726|725.4|1758
1653485690000|2022-05-25 13:34:50|725.8|725.2|725.8|725.2|725.8|725.2|725.8|725.2|0
1653485700000|2022-05-25 13:35:00|725.6|725|725.2|724.8|725.6|725|725.2|724.8|1328
1653485710000|2022-05-25 13:35:10|725|724.6|724.8|724|725|724.6|724.8|724|788
1653485720000|2022-05-25 13:35:20|724.6|723.8|724.4|723.8|724.6|723.8|724.4|723.8|94
1653485730000|2022-05-25 13:35:30|724.2|723.6|724|723.6|724.2|723.6|724|723.6|248
1653485740000|2022-05-25 13:35:40|724.2|723.8|724|723.6|724.2|723.8|724|723.6|1418
1653485750000|2022-05-25 13:35:50|724.2||724.2||724.2||724.2||0
1653485760000|2022-05-25 13:36:00|724|723.8|725|724.6|725.2|724.6|724|723.6|9086
1653485770000|2022-05-25 13:36:10|725.2|724.8|725.6|725|725.6|725.2|725.2|724.6|968
1653485780000|2022-05-25 13:36:20|725.8|725.2|726.6|725.8|726.6|726.2|725.4|724.8|5642
1653485790000|2022-05-25 13:36:30|726.4|725.6|726.2|725.6|726.4|725.6|726.2|725.6|0
1653485810000|2022-05-25 13:36:50|726|725.4|725.4|724.8|726|725.4|725.4|724.8|3510
1653485820000|2022-05-25 13:37:00|725.6|725|725.4|724.8|725.6|725.2|725.4|724.8|962
1653485830000|2022-05-25 13:37:10|725.2||725.2||725.4||725.2||105
1653485840000|2022-05-25 13:37:20|725|724.6|725.2|724.6|725.2|724.6|725|724.6|1037
1653485860000|2022-05-25 13:37:40|725.4|724.8|726|725.4|726.2|725.6|725.4|724.8|2581
1653485880000|2022-05-25 13:38:00||725.6||725.4||725.6||725.4|862
1653485890000|2022-05-25 13:38:10|||||||||1006
1653485900000|2022-05-25 13:38:20||725.6||725.4||725.6||725.4|540
1653485910000|2022-05-25 13:38:30|||||||||346
1653485920000|2022-05-25 13:38:40||725.6||725.4||725.6||725.4|241
1653485930000|2022-05-25 13:38:50||725.6||725.6||725.6||725.6|217
1653485940000|2022-05-25 13:39:00|||||||||100
1653485950000|2022-05-25 13:39:10|725.8||725.8||725.8||725.8||582
1653485960000|2022-05-25 13:39:20|725.6|725.2|725.6|725.2|725.8|725.4|725.4|725.2|1127
1653485970000|2022-05-25 13:39:30|||||||||221
1653485980000|2022-05-25 13:39:40|||||||||397
1653485990000|2022-05-25 13:39:50|||||||||224
1653486000000|2022-05-25 13:40:00|725.8|725.4|726|725.4|726.2|725.8|725.8|725.4|4034
1653486010000|2022-05-25 13:40:10|725.8|725.2|725.8|725.2|725.8|725.2|725.8|725.2|0
1653486020000|2022-05-25 13:40:20|||||||||222
1653486030000|2022-05-25 13:40:30||725.4||725.4||725.4||725.4|0
1653486040000|2022-05-25 13:40:40|726|725.6|727.6|727.2|728|727.4|725.8|725.6|7985
1653486050000|2022-05-25 13:40:50|727.4|727|727.2|726.6|727.4|727|727.2|726.6|85
1653486060000|2022-05-25 13:41:00|727|726.8|728.4|728|728.6|728|727|726.6|4116
1653486070000|2022-05-25 13:41:10|728.8|728.2|728.4|727.8|728.8|728.2|728|727.6|1569
1653486080000|2022-05-25 13:41:20|728.6|728|729.6|729|729.6|729|728.6|728|991
1653486100000|2022-05-25 13:41:40|730|729.2|730.2|729.4|730.4|729.4|730|729.2|199
1653486110000|2022-05-25 13:41:50|730|729.2|729.8|729.2|731.4|731|729.6|729|15977
1653486120000|2022-05-25 13:42:00|729.6|729.6|729.4|729|729.6|729.6|729.4|729|169
1653486130000|2022-05-25 13:42:10|729.2|728.4|729.2|728.8|729.2|728.8|729|728.4|1560
1653486170000|2022-05-25 13:42:50|729|728.6|728.4|728|729|728.6|728.2|727.6|3786
1653486180000|2022-05-25 13:43:00|728.2|727.8|728.4|727.8|728.4|727.8|728.2|727.8|487
1653486190000|2022-05-25 13:43:10|||||||||222
1653486240000|2022-05-25 13:44:00|728.6|728|730.2|729.6|730.6|730|728.6|727.8|12807
1653486260000|2022-05-25 13:44:20|730.4|729.8|730.6|730.2|730.8|730.2|730.4|729.8|2153
1653486270000|2022-05-25 13:44:30|730.8|729.6|729.6|728.8|730.8|729.6|729.6|728.8|1214
1653486280000|2022-05-25 13:44:40|730|729|729.6|728.8|730.2|729.4|729.6|728.8|1185
1653486290000|2022-05-25 13:44:50|729.4|729|729.4|728.8|729.4|729|729.4|728.8|0
1653486300000|2022-05-25 13:45:00|729.6|729|729.4|728.8|729.6|729.2|729.2|728.8|919
1653486310000|2022-05-25 13:45:10|729.6|729|729.6|729|729.6|729.2|729.6|729|3559
1653486330000|2022-05-25 13:45:30|730|729.2|730.6|730|730.8|730.2|730|728.8|2784
1653486340000|2022-05-25 13:45:40||729.8||729.8||729.8||729.8|0
1653486350000|2022-05-25 13:45:50|730.4|729.6|729.8|729.6|730.4|729.8|729.8|729.6|2922
1653486360000|2022-05-25 13:46:00|730|729.8|730.6|730|730.6|730|730|729.8|769
1653486370000|2022-05-25 13:46:10|730.8|730.2|730.8|730.4|730.8|730.4|730.8|730.2|951
1653486380000|2022-05-25 13:46:20|731.2|730.6|731|730.4|731.2|730.6|731|730.4|1544
1653486390000|2022-05-25 13:46:30|730.8|730.6|730.8|730.4|730.8|730.6|730.8|730.4|12
1653486400000|2022-05-25 13:46:40|730.6|730|730.6|729.8|730.6|730.2|730.4|729.8|976
1653486410000|2022-05-25 13:46:50|730.4||730.4||730.6||730.4||0
1653486420000|2022-05-25 13:47:00|730.6|730|731|730.6|731|730.6|730.4|729.8|2598
1653486450000|2022-05-25 13:47:30|730.8||730.8||730.8||730.8||80
1653486460000|2022-05-25 13:47:40|730.4|730.4|729|728.4|730.4|730.4|728.8|728.2|2479
1653486470000|2022-05-25 13:47:50|728.8|728.2|728.6|728.4|729|728.4|728.6|728.2|1926
1653486480000|2022-05-25 13:48:00|728.4|728.2|728.6|728|728.6|728.2|728.2|728|1010
1653486490000|2022-05-25 13:48:10|728.4|728.2|728.4|728|728.6|728.2|728.4|728|585
1653486510000|2022-05-25 13:48:30|||||||||218
1653486520000|2022-05-25 13:48:40|728.2|727.8|728.4|727.8|728.4|728|728.2|727.6|1399
1653486540000|2022-05-25 13:49:00|728.2|727.6|728|727.4|728.4|727.6|727.8|727.2|4184
1653486550000|2022-05-25 13:49:10|727.8|727.2|727.8|727|727.8|727.2|727.8|727|960
1653486560000|2022-05-25 13:49:20||727.2||727.4||727.4||727.2|217
1653486570000|2022-05-25 13:49:30|728|727.6|728.6|728.2|728.8|728.4|728|727.2|6289
1653486580000|2022-05-25 13:49:40|728.8|728.4|728.8|728.2|728.8|728.4|728.8|728.2|145
1653486600000|2022-05-25 13:50:00|729|728.6|729.6|729|729.6|729|729|728.6|1714
1653486610000|2022-05-25 13:50:10|729.4|728.6|728.8|728.6|729.4|728.8|728.8|728.6|286
1653486620000|2022-05-25 13:50:20|728.6|728.2|728.8|728.2|728.8|728.6|728.6|728.2|415
1653486630000|2022-05-25 13:50:30||728.4||728.2||728.4||728.2|0
1653486640000|2022-05-25 13:50:40||728.4||728.2||728.4||728.2|200
1653486660000|2022-05-25 13:51:00|729|728.4|729.4|729|729.4|729.2|729|728.4|2625
1653486670000|2022-05-25 13:51:10|729.2|728.8|729.2|728.8|729.2|728.8|729|728.8|345
1653486690000|2022-05-25 13:51:30|729|728.4|729|728.2|729|728.6|728.6|728|3130
1653486700000|2022-05-25 13:51:40|729.2|728.6|729.4|729|729.4|729|729.2|728.6|2319
1653486720000|2022-05-25 13:52:00|729.2|728.8|728.8|728.2|729.4|728.8|728.6|728.2|1105
1653486740000|2022-05-25 13:52:20||728.4||728.4||728.4||728.4|0
1653486760000|2022-05-25 13:52:40|||||||||867
1653486780000|2022-05-25 13:53:00|728.6|728.2|728.8|728.2|728.8|728.6|728.2|727.4|5448
1653486790000|2022-05-25 13:53:10|729.2|728.4|729.2|728.6|729.2|728.8|729.2|728.4|3130
1653486810000|2022-05-25 13:53:30|729|728.4|728.6|728|729|728.4|728.6|728|1399
1653486860000|2022-05-25 13:54:20|728.8|728.2|730.4|729.8|730.4|729.8|728.8|728.2|4564
1653486870000|2022-05-25 13:54:30|730.2|729.4|729.6|729.2|730.2|729.4|729.6|729.2|994
1653486880000|2022-05-25 13:54:40|729.8|729.4|729.6|729.2|729.8|729.4|729.6|729.2|1485
1653486930000|2022-05-25 13:55:30|729.8|729.4|729.8|729.4|729.8|729.4|729.6|729.2|863
1653486950000|2022-05-25 13:55:50|729.6|729.2|729.8|729.2|729.8|729.2|729.6|729.2|51
1653486970000|2022-05-25 13:56:10|729.6|729|729|728.6|729.6|729|729|728.6|2025
1653486990000|2022-05-25 13:56:30|728.8||728.8||728.8||728.8||374
1653487000000|2022-05-25 13:56:40|729|728.8|729|728.6|729.2|729|729|728.6|7222
1653487020000|2022-05-25 13:57:00|729.4|728.8|729.4|729|729.4|729|729.2|728.6|877
1653487040000|2022-05-25 13:57:20|729.2||729.4||729.4||729.2||784
1653487060000|2022-05-25 13:57:40|729.2|728.8|729.2|728.8|729.4|728.8|729|728.8|2254
1653487070000|2022-05-25 13:57:50|729||729||729||729||209
1653487080000|2022-05-25 13:58:00|729.2|729|729.6|729.2|729.6|729.2|729.2|728.8|3337
1653487090000|2022-05-25 13:58:10|729.4||729.4||729.6||729.4||1131
1653487100000|2022-05-25 13:58:20|729.6||729.6||729.6||729.6||0
1653487110000|2022-05-25 13:58:30|730|729.4|730.4|730|730.4|730.2|730|729.4|1536
1653487140000|2022-05-25 13:59:00|730.6|730.2|730.8|730.4|730.8|730.4|730.6|730.2|2180
1653487150000|2022-05-25 13:59:10|730.6|730.2|730|729.4|730.6|730.2|729.8|729.2|2727
1653487170000|2022-05-25 13:59:30|730.2|729.6|730.8|730.4|731.2|730.6|730.2|729.4|1803
1653487180000|2022-05-25 13:59:40|730.6||730.6||730.8||730.6||550
1653487200000|2022-05-25 14:00:00|730.4|730|730.4|729.8|730.4|730.2|730.4|729.8|1501
1653487210000|2022-05-25 14:00:10|731|730|730.8|730.4|731.2|730.6|730.8|730|1976
1653487220000|2022-05-25 14:00:20|730.6|730.2|729.8|729.2|730.6|730.2|729.8|729.2|2346
1653487240000|2022-05-25 14:00:40|730|729.4|729.8|729.6|730.2|729.8|729.8|729.2|1970
1653487250000|2022-05-25 14:00:50|730.2|730|730.2|729.8|730.4|730|730.2|729.8|467
1653487260000|2022-05-25 14:01:00|730|729.6|729.8|729.6|730|729.6|729.8|729.6|560
1653487280000|2022-05-25 14:01:20|730|729.8|730|729.6|730.2|729.8|729.8|729.6|1602
1653487290000|2022-05-25 14:01:30|730.2|729.8|730.8|730.2|730.8|730.2|730.2|729.8|1949
1653487310000|2022-05-25 14:01:50|731.4|730.4|731.4|730.8|731.4|730.8|731.4|730.4|347
1653487320000|2022-05-25 14:02:00|731.6|731|732.2|731.8|732.2|731.8|731.2|731|1124
1653487330000|2022-05-25 14:02:10|732|731.6|731.8|731.6|732|731.6|731.8|731.2|1330
1653487340000|2022-05-25 14:02:20|731.6|731.2|731.6|731|731.8|731.6|731.6|731|1795
1653487360000|2022-05-25 14:02:40||731.2||731.2||731.2||731|719
1653487370000|2022-05-25 14:02:50||731||731.2||731.2||731|400
1653487380000|2022-05-25 14:03:00|732|731.4|732.4|731.8|732.4|731.8|731.8|731.4|1895
1653487390000|2022-05-25 14:03:10|732.2|731.6|732|731.6|732.2|731.6|732|731.6|398
1653487400000|2022-05-25 14:03:20|732.2||732.2||732.2||732.2||1232
1653487420000|2022-05-25 14:03:40|732.4|731.8|733.4|732.8|734.2|733.4|732.4|731.8|7887
1653487440000|2022-05-25 14:04:00|||||||||433
1653487450000|2022-05-25 14:04:10||733||733||733||733|1147
1653487460000|2022-05-25 14:04:20|733.6|733.2|733.4|733|733.6|733.4|733.4|733|491
1653487470000|2022-05-25 14:04:30|733.6|733.2|733.6|733.2|733.6|733.2|733.6|733.2|321
1653487490000|2022-05-25 14:04:50|733.8|733.4|733.8|733.4|734.2|733.8|733.6|733|3940
1653487500000|2022-05-25 14:05:00|733.6|733|733.8|733.2|733.8|733.4|733.2|732.8|1793
1653487510000|2022-05-25 14:05:10|||||||||502
1653487530000|2022-05-25 14:05:30||733.4||733.4||733.4||733.4|0
1653487560000|2022-05-25 14:06:00|734|733.6|733.8|733.4|734|733.8|733.6|733.4|1829
1653487570000|2022-05-25 14:06:10|733.6|733|733.4|732.8|733.8|733.2|733.2|732.8|2601
1653487590000|2022-05-25 14:06:30|733.2|732.6|732.6|732|733.2|732.6|732.6|731.8|2451
1653487600000|2022-05-25 14:06:40||732.2||732||732.2||732|0
1653487610000|2022-05-25 14:06:50|732.8|732.2|733.2|732.8|733.2|732.8|732.8|732.2|2488
1653487630000|2022-05-25 14:07:10|733.4|733|734.2|733.6|734.2|733.8|733.4|733|2035
1653487660000|2022-05-25 14:07:40|734.4|733.8|734.6|734.4|734.6|734.4|734.4|733.6|2955
1653487670000|2022-05-25 14:07:50|734.8|734.6|734.4|734|735|734.6|734.2|733.8|2950
1653487680000|2022-05-25 14:08:00|734.8|734.2|734.4|734|734.8|734.2|734.4|734|1823
1653487700000|2022-05-25 14:08:20|734.2|733.8|734.2|733.8|734.4|734.2|734.2|733.6|13150
1653487710000|2022-05-25 14:08:30||734||733.8||734||733.8|190
1653487720000|2022-05-25 14:08:40||734||733.8||734||733.8|956
1653487740000|2022-05-25 14:09:00|734.4|734|734.6|734.2|734.6|734.2|734.4|734|2622
1653487750000|2022-05-25 14:09:10|734.8|734.4|735|734.6|735|734.6|734.8|734.4|890
1653487760000|2022-05-25 14:09:20|734.8|734.4|734.4|733.8|734.8|734.4|734.4|733.8|1198
1653487770000|2022-05-25 14:09:30|734.2|733.6|734.2|733.6|734.2|733.8|734.2|733.6|56
1653487820000|2022-05-25 14:10:20|734.4|733.8|734.8|734.4|735|734.4|734.4|733.8|3329
1653487830000|2022-05-25 14:10:30|734.6|734.2|734.6|734.2|735|734.2|734.4|734.2|506
1653487840000|2022-05-25 14:10:40|734.8|734.4|735.2|734.8|735.2|735|734.8|734.4|3549
1653487850000|2022-05-25 14:10:50|735|734.6|734.8|734.2|735|734.6|734.6|734.2|1415
1653487860000|2022-05-25 14:11:00|735.2|734.4|736.2|735.6|736.2|735.6|735|734.4|2512
1653487890000|2022-05-25 14:11:30|736|735.4|735.6|735.2|736|735.4|735.6|735.2|903
1653487900000|2022-05-25 14:11:40|735.8||735.8||735.8||735.8||0
1653487910000|2022-05-25 14:11:50|735.6|734.8|735.2|734.8|735.8|734.8|735.2|734.8|664
1653487920000|2022-05-25 14:12:00|735|734.4|734.8|734.4|735|734.4|734.6|734|1677
1653487930000|2022-05-25 14:12:10|735|734.6|735.6|735|735.8|735.2|735|734.6|2259
1653487940000|2022-05-25 14:12:20||734.8||735.2||735.2||734.8|0
1653487970000|2022-05-25 14:12:50|735.8|735.4|736.4|736.2|736.4|736.2|735.8|735.2|2210
1653487980000|2022-05-25 14:13:00|736.2|736|736.2|735.8|736.4|736|736.2|735.8|397
1653488000000|2022-05-25 14:13:20|736.6|736|736.8|736.2|737.4|736.6|736.4|735.8|2238
1653488020000|2022-05-25 14:13:40|736.6|736|736.6|736|736.8|736|736.2|735.8|2004
1653488030000|2022-05-25 14:13:50|736.8|736.2|737|736.6|737|736.6|736.8|736.2|673
1653488050000|2022-05-25 14:14:10|737.2|736.8|737.8|737.2|738|737.2|737.2|736.6|2633
1653488060000|2022-05-25 14:14:20|738|737.4|738.8|738.4|738.8|738.4|738|737.4|610
1653488070000|2022-05-25 14:14:30|739|738.6|738.4|737.8|739|738.6|738.4|737.8|2236
1653488080000|2022-05-25 14:14:40|738.6|738|739.6|738.8|739.8|738.8|738.6|738|931
1653488090000|2022-05-25 14:14:50|739.4|739|739.4|738.8|739.4|739|739.2|738.8|973
1653488100000|2022-05-25 14:15:00|739.2||739.4||739.4||739.2||3593
1653488110000|2022-05-25 14:15:10|739.6|739|740|739.4|740|739.8|739.6|739|1841
1653488120000|2022-05-25 14:15:20||739.6||739.6||739.6||739.6|0
1653488130000|2022-05-25 14:15:30|739.8||740||740||739.8||703
1653488140000|2022-05-25 14:15:40|739.8||740||740||739.8||578
1653488150000|2022-05-25 14:15:50|740.4|739.8|740.4|740|741|740|740|739.6|3445
1653488160000|2022-05-25 14:16:00|740.8|740.2|741|740.4|741|740.4|740.8|740.2|1374
1653488180000|2022-05-25 14:16:20|740.8|740.6|740.2|739.6|741|740.6|740|739.6|2244
1653488190000|2022-05-25 14:16:30|740.4|739.4|739.6|739|740.4|739.4|739.6|739|134
1653488200000|2022-05-25 14:16:40|739.4||739.4||739.6||739.4||0
1653488210000|2022-05-25 14:16:50|||||||||300
1653488220000|2022-05-25 14:17:00|739.6|739.2|739|738.4|739.6|739.2|738.8|738.4|1793
1653488230000|2022-05-25 14:17:10|739.2|738.6|739.6|739.2|739.6|739.2|739.2|738.6|1599
1653488260000|2022-05-25 14:17:40|||||||||688
1653488270000|2022-05-25 14:17:50|739.8|739.4|739.4|739|739.8|739.6|739.4|739|932
1653488280000|2022-05-25 14:18:00|739.2|738.8|738.8|738.2|739.2|738.8|738.8|738.2|1334
1653488290000|2022-05-25 14:18:10|739.2|738.4|739.2|738.8|739.2|738.8|739.2|738.4|482
1653488310000|2022-05-25 14:18:30|739.4|739|740.6|740|740.6|740|739.4|738.8|2348
1653488330000|2022-05-25 14:18:50|740.4|739.8|740.6|740|740.6|740|740.2|739.8|805
1653488340000|2022-05-25 14:19:00|740.4|739.8|740.2|739.8|740.4|739.8|740.2|739.8|1491
1653488350000|2022-05-25 14:19:10|740|739.6|739.8|739.4|740|739.6|739.6|739|830
1653488360000|2022-05-25 14:19:20|740.2|739.6|740.2|739.8|740.2|739.8|740.2|739.4|789
1653488370000|2022-05-25 14:19:30|740.4|740|740.6|740|740.8|740.2|740.4|739.8|354417
1653488390000|2022-05-25 14:19:50|740.4|739.8|740|739.6|740.6|739.8|740|739.6|575
1653488400000|2022-05-25 14:20:00|740.6|739.8|740.2|739.8|740.6|740|740|739.6|1545
1653488410000|2022-05-25 14:20:10|740|739.6|740.4|740|740.4|740.2|740|739.6|4980
1653488420000|2022-05-25 14:20:20|740.6|740.2|741.4|740.8|741.4|741|740.4|740|5535
1653488430000|2022-05-25 14:20:30||741||740.8||741||740.8|29
1653488440000|2022-05-25 14:20:40|||||||||583
1653488450000|2022-05-25 14:20:50|741.6|741|741.8|741.4|742|741.6|741.6|741|1161
1653488460000|2022-05-25 14:21:00|741.6|741.2|741.4|741|741.8|741.2|741.2|741|2325
1653488470000|2022-05-25 14:21:10|741.2|741.2|742|741.4|742|741.6|741.2|741|1260
1653488500000|2022-05-25 14:21:40|||||||||271
1653488510000|2022-05-25 14:21:50|||||||||1206
1653488530000|2022-05-25 14:22:10|742.2|741.6|742.4|742.2|742.4|742.2|742.2|741.6|6979
1653488540000|2022-05-25 14:22:20|743|742.4|742.8|742.2|743|742.4|742.4|742.2|782
1653488550000|2022-05-25 14:22:30|742.6|742|742.4|742|742.8|742.2|742.2|741.6|1996
1653488570000|2022-05-25 14:22:50|742.2|741.8|742.4|741.8|742.4|741.8|742.2|741.8|458
1653488580000|2022-05-25 14:23:00||742||742||742||742|0
1653488590000|2022-05-25 14:23:10|||||||||597
1653488600000|2022-05-25 14:23:20|742.6|742.2|743.6|743.2|743.6|743.2|742.6|742.2|5615
1653488610000|2022-05-25 14:23:30|743.8|743.4|744.6|744.2|744.8|744.6|743.8|743.4|10034
1653488620000|2022-05-25 14:23:40|744.4|744|746.2|745.6|746.2|745.6|744.4|744|3951
1653488630000|2022-05-25 14:23:50|||||||||164
1653488640000|2022-05-25 14:24:00|746|745.8|746.2|745.6|746.2|745.8|746|745.6|984
1653488650000|2022-05-25 14:24:10|746.4|746|746.4|746|746.4|746.2|746.2|745.8|3376
1653488660000|2022-05-25 14:24:20|746.2|745.8|746.8|746.2|747.2|746.4|746|745.8|2877
1653488680000|2022-05-25 14:24:40||746.4||746.4||746.6||746.4|554
1653488690000|2022-05-25 14:24:50|746.6|746.2|746.4|746|746.8|746.2|746.4|746|1832
1653488700000|2022-05-25 14:25:00|746.2|745.8|746.2|745.8|746.4|745.8|746.2|745.8|678
1653488710000|2022-05-25 14:25:10|746|745.6|746|745.6|746.2|746|746|745.6|1337
1653488720000|2022-05-25 14:25:20|746.2|745.8|746.2|746|746.2|746|746.2|745.8|390
1653488730000|2022-05-25 14:25:30|746.4|745.8|747|746.4|747.2|746.6|746.4|745.8|11856
1653488740000|2022-05-25 14:25:40|747.4|746.6|747.2|746.6|747.6|747|747|746.4|1126
1653488760000|2022-05-25 14:26:00|747.6|746.8|747.2|746.8|747.6|747.2|747.2|746.8|1202
1653488770000|2022-05-25 14:26:10||746.6||746.6||746.6||746.6|0
1653488780000|2022-05-25 14:26:20||746.8||746.6||746.8||746.6|0
1653488790000|2022-05-25 14:26:30|747|746.4|746.8|746.2|747|746.4|746.8|746.2|694
1653488800000|2022-05-25 14:26:40|747|746.4|747|746.4|747.2|746.6|747|746.4|760
1653488810000|2022-05-25 14:26:50|746.8|746.2|746|745.6|746.8|746.2|746|745.6|2111
1653488820000|2022-05-25 14:27:00|746.2|745.8|746.4|746|746.4|746|746.2|745.8|5547
1653488840000|2022-05-25 14:27:20|747|746.2|747.2|746.8|747.2|746.8|746.8|746|216
1653488850000|2022-05-25 14:27:30|||||||||1199
1653488870000|2022-05-25 14:27:50|747|746.6|746.8|746.2|747|746.8|746.8|746.2|1309
1653488880000|2022-05-25 14:28:00||746.4||746.4||746.4||746.4|1727
1653488890000|2022-05-25 14:28:10|||||||||1151
1653488900000|2022-05-25 14:28:20|747.2|746.6|746.8|746.4|747.2|746.8|746.8|746.4|1502
1653488910000|2022-05-25 14:28:30|746.6|746.2|746.4|745.8|746.8|746.2|746.2|745.8|1156
1653488920000|2022-05-25 14:28:40|||||||||735
1653488940000|2022-05-25 14:29:00|746.6|746|747.6|747.2|747.8|747.2|746.6|745.8|9195
1653488950000|2022-05-25 14:29:10|748|747.4|748.2|747.4|748.2|747.4|748|747.4|1672
1653488960000|2022-05-25 14:29:20|748|747.6|748.8|748.2|749.4|748.2|748|747.6|1565
1653488970000|2022-05-25 14:29:30|748.6||748.6||748.8||748.6||266
1653488980000|2022-05-25 14:29:40|748.8|748.4|749.4|748.6|749.4|748.6|748.8|748.4|918
1653488990000|2022-05-25 14:29:50||748.8||748.8||748.8||748.8|0
1653489000000|2022-05-25 14:30:00|749.6|749|749.4|749|749.8|749.2|749.4|749|597
1653489010000|2022-05-25 14:30:10|749.2|748.8|748.6|748.2|749.2|748.8|748.6|748.2|1720
1653489020000|2022-05-25 14:30:20|748.4|747.8|748.4|747.8|748.4|747.8|748.2|747.6|413
1653489030000|2022-05-25 14:30:30|748.6|748|748.6|748|749.2|748.6|748.6|748|2241
1653489040000|2022-05-25 14:30:40|748.4|747.8|748.2|747.6|748.4|747.8|748.2|747.6|1747
1653489050000|2022-05-25 14:30:50|748.6|747.8|748.4|747.8|748.6|748.2|748.4|747.8|474
1653489090000|2022-05-25 14:31:30|748.2|747.6|748|747.6|748.2|747.6|748|747.6|1493
1653489100000|2022-05-25 14:31:40|747.8|747.4|749|748.6|749|748.6|747.8|747.4|3491
1653489110000|2022-05-25 14:31:50|748.8|748.4|749|748.4|749|748.4|748.8|748.4|100
1653489150000|2022-05-25 14:32:30|749.4|748.6|749.4|748.8|749.4|749|749|748.6|3665
1653489160000|2022-05-25 14:32:40||749||749||749.2||749|0
1653489190000|2022-05-25 14:33:10|749.2|749.2|750.8|750|750.8|750.2|749.2|749.2|4559
1653489200000|2022-05-25 14:33:20|751.2|750.2|751.4|750.8|751.6|751|751.2|750.2|10395
1653489210000|2022-05-25 14:33:30||751||750.8||751||750.8|263
1653489220000|2022-05-25 14:33:40|751.6|751|752.4|751.8|752.6|751.8|751.6|750.8|2031
1653489230000|2022-05-25 14:33:50|752.6|752|752.8|752.2|752.8|752.2|752.6|752|132
1653489240000|2022-05-25 14:34:00|752.6|752.4|752.6|752|752.6|752.4|752.6|752|141
1653489250000|2022-05-25 14:34:10|752.4|751.8|752.6|752|752.6|752|752|751.8|3569
1653489260000|2022-05-25 14:34:20|752.4|751.8|751.8|751.2|752.4|751.8|751.8|751|440
1653489270000|2022-05-25 14:34:30|752.2|751.4|752|751.4|752.2|751.6|752|751.4|1644
1653489280000|2022-05-25 14:34:40|||||||||89
1653489290000|2022-05-25 14:34:50|752.6|751.6|753|752.2|753|752.2|752.6|751.6|31176
1653489300000|2022-05-25 14:35:00|752.8||752.8||752.8||752.8||3302
1653489320000|2022-05-25 14:35:20|752.6|752|752.6|751.8|752.6|752|752|751.6|4739
1653489340000|2022-05-25 14:35:40|752.4||752.4||752.4||752.4||901
1653489350000|2022-05-25 14:35:50|752.2||752.2||752.4||752.2||327
1653489370000|2022-05-25 14:36:10|752|752|753.6|753|753.6|753|752|752|6528
1653489380000|2022-05-25 14:36:20|753.8|753.2|753.6|753|754.2|753.6|753.6|753|2277
1653489390000|2022-05-25 14:36:30|753.4|752.8|752.8|752.4|753.4|752.8|752.8|752.4|2686
1653489400000|2022-05-25 14:36:40|||||||||797
1653489410000|2022-05-25 14:36:50|753|752.8|754.4|753.8|754.6|753.8|753|752.8|2348
1653489440000|2022-05-25 14:37:20|754.8|754|754.2|754|755|754.4|754.2|754|3399
1653489450000|2022-05-25 14:37:30|754.4||754.6||754.6||754.4||0
1653489460000|2022-05-25 14:37:40|754.4|753.8|753.8|753.2|754.4|753.8|753.8|753.2|2293
1653489480000|2022-05-25 14:38:00|753.6|753|753.4|753|753.8|753|753.4|753|1175
1653489490000|2022-05-25 14:38:10|753.2|753.2|753|752.4|753.2|753.2|753|752.4|286
1653489500000|2022-05-25 14:38:20|753.2|752.6|753.8|753.2|753.8|753.4|753|752.6|2767
1653489510000|2022-05-25 14:38:30|754|753|754.6|753.8|754.6|753.8|754|753|1051
1653489520000|2022-05-25 14:38:40|||||||||50
1653489530000|2022-05-25 14:38:50|754.4||754.6||754.6||754.4||1187
1653489540000|2022-05-25 14:39:00|||||||||2656
1653489550000|2022-05-25 14:39:10||754.2||753.8||754.2||753.8|0
1653489570000|2022-05-25 14:39:30||754||754.2||754.2||754|0
1653489580000|2022-05-25 14:39:40|754.8|754.4|754.2|754|755.4|754.8|754.2|753.8|5000
1653489590000|2022-05-25 14:39:50|754.6|754.2|754.4|753.8|754.6|754.2|754.4|753.8|1048
1653489600000|2022-05-25 14:40:00|754.6|754|755|754.4|755.2|754.6|754.6|754|1712
1653489610000|2022-05-25 14:40:10|754.8|754.2|754.4|754|754.8|754.2|754.4|754|1934
1653489620000|2022-05-25 14:40:20|754.2|753.8|754.2|753.8|754.6|754.2|754.2|753.8|3760
1653489630000|2022-05-25 14:40:30|754||754.4||754.4||754||516
1653489640000|2022-05-25 14:40:40|754.2|753.6|754.2|753.4|754.4|753.8|753.2|752.8|7829
1653489650000|2022-05-25 14:40:50|754|753.6|754.4|753.8|754.6|753.8|754|753.6|360
1653489660000|2022-05-25 14:41:00|754.6|754|754.6|754.2|754.6|754.2|754.4|754|1110
1653489670000|2022-05-25 14:41:10|755|754.4|755|754.8|755.6|755|754.8|754.4|1451
1653489680000|2022-05-25 14:41:20|754.8|754.4|754.8|754|754.8|754.4|754.8|754|1419
1653489690000|2022-05-25 14:41:30|754.6||754.6||754.6||754.6||3
1653489700000|2022-05-25 14:41:40|754.8|754.2|755|754.4|755|754.6|754.6|754|2360
1653489720000|2022-05-25 14:42:00|754.8|754|754.6|754|754.8|754|754.6|754|2205
1653489730000|2022-05-25 14:42:10|||||||||262
1653489740000|2022-05-25 14:42:20|754.8|754.2|752.8|752.6|754.8|754.6|752.8|752.2|4524
1653489750000|2022-05-25 14:42:30|753||753||753||753||294
1653489760000|2022-05-25 14:42:40|752.8|752.4|752.8|752.4|753|752.4|752.8|752.4|815
1653489770000|2022-05-25 14:42:50|753|752.2|753|752.4|753|752.6|753|752.2|3120
1653489780000|2022-05-25 14:43:00|752.8|752.2|752.2|751.8|752.8|752.2|752.2|751.8|1156
1653489810000|2022-05-25 14:43:30|752|751.6|752|751.6|752|751.8|751.8|751.6|436
1653489820000|2022-05-25 14:43:40||751.8||751.4||751.8||751.4|1994
1653489830000|2022-05-25 14:43:50|752.2|751.6|752.4|752|752.4|752|752|751.6|2139
1653489850000|2022-05-25 14:44:10|752.2|751.8|752|751.8|752.2|751.8|752|751.8|312
1653489860000|2022-05-25 14:44:20|751.8|751.6|751.4|751|751.8|751.6|751.4|751|692
1653489880000|2022-05-25 14:44:40|751.6|751.2|751.4|751|751.6|751.4|751.4|751|3090
1653489890000|2022-05-25 14:44:50|751.2|750.8|751|750.6|751.2|750.8|751|750.6|1959
1653489900000|2022-05-25 14:45:00|751.2|750.8|751.6|751|751.6|751.2|751|750.8|1778
1653489920000|2022-05-25 14:45:20|751.4|750.8|750.8|750.6|751.4|750.8|750.8|750.6|956
1653489930000|2022-05-25 14:45:30|750.6|750.4|750.6|750.2|750.6|750.4|750.6|750.2|2176
1653489940000|2022-05-25 14:45:40||750||750||750||750|250
1653489950000|2022-05-25 14:45:50|750.8|750.2|750.6|750.2|750.8|750.6|750.6|750.2|721
1653489960000|2022-05-25 14:46:00|750.8|750.4|750.8|750.4|750.8|750.4|750.8|750.4|95
1653489970000|2022-05-25 14:46:10|||||||||2000
1653489980000|2022-05-25 14:46:20|750.6|750.2|751.4|750.8|751.4|751|750.6|750.2|1146
1653490010000|2022-05-25 14:46:50|751.2|750.6|751.2|750.8|751.2|750.8|751|750.6|1211
1653490020000|2022-05-25 14:47:00|751.4|751|753.4|752.6|753.4|752.6|751.2|751|5872
1653490030000|2022-05-25 14:47:10|753.2|752.4|752.6|751.8|753.2|752.4|752.4|751.8|1073
1653490040000|2022-05-25 14:47:20|752.4||752.4||752.4||752.4||0
1653490080000|2022-05-25 14:48:00|752.2|751.6|753|752.2|753|752.6|752.2|751.6|3729
1653490090000|2022-05-25 14:48:10|752.8||752.8||752.8||752.8||0
1653490100000|2022-05-25 14:48:20|752.6|752|751.6|751|752.6|752|751.6|751|1537
1653490110000|2022-05-25 14:48:30|751.4|750.6|751.2|750.6|751.4|750.6|751.2|750.4|12
1653490120000|2022-05-25 14:48:40||750.8||750.6||750.8||750.6|0
1653490130000|2022-05-25 14:48:50|751|750.4|751|750.6|751|750.6|751|750.4|1240
1653490150000|2022-05-25 14:49:10|751.2|750.8|751.4|751|751.4|751|751.2|750.8|2761
1653490160000|2022-05-25 14:49:20|751.8|751.2|752.4|751.8|752.4|751.8|751.8|751.2|2150
1653490180000|2022-05-25 14:49:40|752.2|751.6|752.2|751.6|752.2|751.6|752|751.6|388
1653490190000|2022-05-25 14:49:50|752.4|751.8|753.4|752.8|753.4|753|752.4|751.8|3568
1653490230000|2022-05-25 14:50:30|||||||||2538
1653490240000|2022-05-25 14:50:40|753.2|753|754|753.8|754.4|753.8|752.8|752.4|20760
1653490250000|2022-05-25 14:50:50|754.2||754.2||754.2||754.2||550
1653490260000|2022-05-25 14:51:00|754|753.6|753.8|753.4|754|753.8|753.8|753.4|1819
1653490270000|2022-05-25 14:51:10|753.6|753|753.2|752.8|753.6|753|753|752.6|3297
1653490280000|2022-05-25 14:51:20|753||753||753||753||342
1653490290000|2022-05-25 14:51:30|752.8|752.6|752.2|751.6|752.8|752.6|752.2|751.6|1670
1653490300000|2022-05-25 14:51:40|752|751.4|752|751.4|752|751.4|752|751.4|1770
1653490310000|2022-05-25 14:51:50||751.6||751.4||751.6||751.4|0
1653490330000|2022-05-25 14:52:10|752.6|751.6|753.2|752.6|753.2|752.6|752.2|751.6|2738
1653490350000|2022-05-25 14:52:30|753.4|752.8|754|753.2|754|753.4|753.4|752.8|3299
1653490360000|2022-05-25 14:52:40|753.8||753.8||753.8||753.8||0
1653490410000|2022-05-25 14:53:30|753.6|753|753.4|753|753.6|753|753.4|753|763
1653490420000|2022-05-25 14:53:40|753.6|753.2|754|753.6|754.2|754|753.6|753|3731
1653490430000|2022-05-25 14:53:50|754.2|753.8|754.2|753.6|754.2|754|754.2|753.6|852
1653490440000|2022-05-25 14:54:00|755|753.8|754.6|754|755.4|754.4|754.4|753.8|1425
1653490450000|2022-05-25 14:54:10|754.4|754.2|754.8|754.2|754.8|754.4|754.4|754|1723
1653490460000|2022-05-25 14:54:20|754.6|754|754.4|753.8|754.6|754.2|754.2|753.6|2549
1653490470000|2022-05-25 14:54:30|754.8|754|754.8|754.4|755.2|754.4|754.6|753.8|2659
1653490480000|2022-05-25 14:54:40|755|754.2|755.4|755.2|755.4|755.2|755|754.2|633
1653490490000|2022-05-25 14:54:50|755.2|755|755.2|754.8|755.4|755.2|755.2|754.8|1048
1653490500000|2022-05-25 14:55:00|755|754.6|755.4|755|755.4|755|754.8|754.4|4186
1653490510000|2022-05-25 14:55:10|755.8|755.2|755.8|755.4|756.6|755.8|755.8|755.2|1086
1653490520000|2022-05-25 14:55:20|755.6|755.2|755.8|755.2|755.8|755.2|755.6|755|254
1653490530000|2022-05-25 14:55:30|755.6|755.4|755.8|755.4|755.8|755.4|755.6|755.4|560
1653490540000|2022-05-25 14:55:40|756|755.6|756|755.2|756.4|756|756|755.2|2164
1653490560000|2022-05-25 14:56:00|755.8|755|755.6|755.4|755.8|755.4|755.4|755|1205
1653490570000|2022-05-25 14:56:10|756|755.6|756|755.4|756|755.6|755.6|755.4|438
1653490610000|2022-05-25 14:56:50|755.8|755.2|755.4|755|755.8|755.2|755.4|755|616
1653490620000|2022-05-25 14:57:00|755.2|755.2|755.6|755|755.8|755.4|755.2|755|2057
1653490630000|2022-05-25 14:57:10|755.4|754.8|755|754.8|755.4|754.8|755|754.6|1294
1653490640000|2022-05-25 14:57:20|754.8|754.6|754.8|754.4|755|754.6|754.8|754.4|182
1653490670000|2022-05-25 14:57:50|755|754.6|756|755.6|756.2|755.6|755|754.6|2209
1653490690000|2022-05-25 14:58:10|756.6|755.8|756.6|756.4|756.8|756.4|756.2|755.8|2632
1653490700000|2022-05-25 14:58:20|756.4|756|755.6|755|756.4|756|755.6|755|1101
1653490710000|2022-05-25 14:58:30|755.4|754.8|755.4|754.8|755.6|755|755.4|754.8|0
1653490730000|2022-05-25 14:58:50|755.2||755.4||755.4||755.2||0
1653490750000|2022-05-25 14:59:10|755.8|755|755.6|755|755.8|755.4|755.4|754.8|2572
1653490770000|2022-05-25 14:59:30|||||||||1492
1653490780000|2022-05-25 14:59:40|755.8|755.2|756.2|755.6|756.2|755.6|755.8|755.2|1510
1653490790000|2022-05-25 14:59:50|756|755.4|755.8|755.2|756|755.6|755.6|755|1255
1653490800000|2022-05-25 15:00:00|756|755.4|756.2|756|756.6|756.2|756|755.4|1934
1653490810000|2022-05-25 15:00:10|756.4|755.8|756.2|755.8|756.4|755.8|756|755.8|437
1653490820000|2022-05-25 15:00:20|756|756|757|756.4|757.2|756.6|756|756|2680
1653490840000|2022-05-25 15:00:40|757.2|756.6|757.4|756.8|757.6|757.2|757.2|756.6|3485
1653490850000|2022-05-25 15:00:50|757.2|757|757.8|757.4|758|757.4|757.2|757|1130
1653490860000|2022-05-25 15:01:00|757.6|757.2|759|758.2|759|758.2|757.6|757.2|4510
1653490870000|2022-05-25 15:01:10|758.8|758.4|758.4|757.8|759.4|758.6|758|757.6|3223
1653490890000|2022-05-25 15:01:30|758.6|758.2|760.4|760|760.6|760.2|758.6|758.2|4801
1653490900000|2022-05-25 15:01:40|760.2|759.8|760.4|759.8|760.4|760|760|759.4|2255
1653490910000|2022-05-25 15:01:50|||||||||1192
1653490920000|2022-05-25 15:02:00|760.6|760|760.6|760|760.8|760.4|760.4|759.8|1143
1653490930000|2022-05-25 15:02:10|760.4|759.8|760.2|759.8|760.4|760|760|759.6|6769
1653490940000|2022-05-25 15:02:20|760.4|760|760.4|759.8|760.4|760|760.4|759.8|884
1653490950000|2022-05-25 15:02:30|760.2|760|760.4|759.8|760.4|760|760.2|759.8|605
1653490970000|2022-05-25 15:02:50|760.6|760|760.4|759.8|760.6|760.2|760.4|759.8|3857
1653490980000|2022-05-25 15:03:00|||||||||172
1653490990000|2022-05-25 15:03:10|760.2|760|760.4|760.2|760.6|760.2|760.2|759.8|4369
1653491000000|2022-05-25 15:03:20|760.6|760.4|761.2|760.6|762|760.8|760.4|760.2|3631
1653491010000|2022-05-25 15:03:30|761|760.4|760.8|760.2|761|760.4|760.6|760.2|819
1653491030000|2022-05-25 15:03:50|760.6|760.4|760.8|760.6|761|760.6|760.4|760.2|1356
1653491040000|2022-05-25 15:04:00|760.6|760.4|760.8|760.2|760.8|760.6|760.6|760.2|1197
1653491050000|2022-05-25 15:04:10|761|760.4|761.4|761|761.4|761|761|760.4|2793
1653491060000|2022-05-25 15:04:20|761.2|760.8|760.8|760.4|761.4|760.8|760.4|760.2|6024
1653491070000|2022-05-25 15:04:30|||||||||1962
1653491080000|2022-05-25 15:04:40|||||||||1163
1653491090000|2022-05-25 15:04:50|760.6|760.2|761.4|760.8|761.6|760.8|760.6|760.2|4435
1653491120000|2022-05-25 15:05:20|761.6|761|761.6|761.2|762|761.8|761.4|761|2142
1653491130000|2022-05-25 15:05:30|761.4|761.4|762.2|761.8|762.6|761.8|761.4|761.4|2505
1653491140000|2022-05-25 15:05:40|762|761.6|762|761.6|762|761.8|762|761.4|1060
1653491150000|2022-05-25 15:05:50|761.8|761.4|761.6|761.4|762|761.6|761.6|761.4|909
1653491160000|2022-05-25 15:06:00|761.8|761.6|762|761.6|762.2|761.6|761.8|761.6|3862
1653491170000|2022-05-25 15:06:10|761.8|761.4|761.8|761.4|761.8|761.4|761.8|761.4|235
1653491180000|2022-05-25 15:06:20|761.6|761.2|761.6|761.2|761.6|761.4|761.6|761.2|1873
1653491190000|2022-05-25 15:06:30|761.4|760.8|761.6|761.4|761.6|761.4|761.4|760.8|3454
1653491200000|2022-05-25 15:06:40|761.8|761.2|762.4|762|762.4|762|761.8|761.2|1399
1653491210000|2022-05-25 15:06:50|||||||||544
1653491220000|2022-05-25 15:07:00|763|762.2|762|761.8|763.4|763|762|761.8|3439
1653491230000|2022-05-25 15:07:10||761.6||761.4||761.6||761.4|25
1653491240000|2022-05-25 15:07:20|761.8|761.6|761.8|761.4|761.8|761.6|761.8|761.4|438
1653491250000|2022-05-25 15:07:30|762|761.6|762|761.8|762.2|761.8|762|761.4|1462
1653491260000|2022-05-25 15:07:40|762.2|762|762.6|762.4|762.8|762.4|762.2|761.8|2532
1653491280000|2022-05-25 15:08:00|762.8|762.6|763.6|763|763.6|763|762.8|762.6|3006
1653491290000|2022-05-25 15:08:10|763.4|762.8|763.4|762.8|763.4|762.8|763.2|762.8|1034
1653491300000|2022-05-25 15:08:20|763.6|763|763.6|763.2|763.6|763.2|763.4|763|1455
1653491310000|2022-05-25 15:08:30|||||||||865
1653491320000|2022-05-25 15:08:40|763.4|763|763.6|763|763.6|763.2|763.2|763|3454
1653491330000|2022-05-25 15:08:50|763.4||763.4||763.4||763.4||499
1653491340000|2022-05-25 15:09:00|763.6|763.2|763.8|763.4|763.8|763.4|763.4|763.2|3700
1653491350000|2022-05-25 15:09:10|763.6|763|763.6|763.2|763.8|763.4|763.6|763|1619
1653491370000|2022-05-25 15:09:30|763.4|763|764|763.6|764|763.6|763.4|763|4749
1653491380000|2022-05-25 15:09:40|763.8||764||764||763.8||402
1653491390000|2022-05-25 15:09:50|764.2|763.8|764.6|764|764.8|764.2|764.2|763.8|6883
1653491400000|2022-05-25 15:10:00|764.4|764.2|765.6|765.2|765.6|765.2|764.2|764|9919
1653491410000|2022-05-25 15:10:10|765.4|765|765.2|764.8|765.4|765|765.2|764.8|3797
1653491420000|2022-05-25 15:10:20|765|765|765.4|765|765.4|765|765|765|2815
1653491430000|2022-05-25 15:10:30|765.6|765.2|765.6|765.4|765.6|765.4|765.6|765.2|2514
1653491440000|2022-05-25 15:10:40|766|765.6|766.4|766|766.6|766|765.8|765.6|3149
1653491450000|2022-05-25 15:10:50|||||||||91
1653491460000|2022-05-25 15:11:00|766.2||766.4||766.4||766.2||907
1653491470000|2022-05-25 15:11:10|||||||||773
1653491480000|2022-05-25 15:11:20|||||||||402
1653491500000|2022-05-25 15:11:40|||||||||891
1653491510000|2022-05-25 15:11:50|||||||||812
1653491520000|2022-05-25 15:12:00|||||||||1646
1653491530000|2022-05-25 15:12:10|766.6|766.2|766.6|766.2|767|766.6|766.4|766.2|5477
1653491540000|2022-05-25 15:12:20|766.8|766.4|766.6|766.2|767.6|767|766.6|766.2|3271
1653491550000|2022-05-25 15:12:30|766.4|765.6|766.6|766|766.6|766.2|766.2|765.6|5353
1653491560000|2022-05-25 15:12:40|766.4|766.2|766.6|766|766.6|766.2|766.4|766|799
1653491570000|2022-05-25 15:12:50|766.4||766.4||766.4||766.4||210
1653491580000|2022-05-25 15:13:00|766.6|766.2|766.4|766|766.6|766.2|766.4|766|2072
1653491590000|2022-05-25 15:13:10|||||||||327
1653491600000|2022-05-25 15:13:20|766.8|766.2|767.2|766.6|767.2|766.6|766.4|766|4152
1653491610000|2022-05-25 15:13:30|767|766.4|767|766.6|767.2|766.6|767|766.4|1698
1653491620000|2022-05-25 15:13:40|767.2||767||767.2||767||216
1653491630000|2022-05-25 15:13:50|766.8||766.8||766.8||766.8||922
1653491640000|2022-05-25 15:14:00|767|766.8|768|767.4|768|767.4|767|766.4|6902
1653491650000|2022-05-25 15:14:10|767.8|767.2|767.6|767|768|767.4|767.6|767|944
1653491660000|2022-05-25 15:14:20|||||||||206
1653491670000|2022-05-25 15:14:30|||||||||439
1653491680000|2022-05-25 15:14:40||766.8||766.8||767||766.6|306
1653491690000|2022-05-25 15:14:50|||||||||834
1653491700000|2022-05-25 15:15:00|766.6|766.6|766.8|766.4|767.6|766.6|766.4|766.2|5866
1653491710000|2022-05-25 15:15:10|766.6|766.6|767.2|766.8|767.4|766.8|766.6|766.4|3462
1653491720000|2022-05-25 15:15:20|767.4|767|767.4|767|767.4|767|767.4|767|772
1653491730000|2022-05-25 15:15:30|767.2|766.8|767|766.4|767.2|766.8|767|766.4|920
1653491740000|2022-05-25 15:15:40|766.4|766.2|767.4|767|767.4|767|766.4|766.2|7001
1653491750000|2022-05-25 15:15:50|||||||||237
1653491760000|2022-05-25 15:16:00|767.2||767.4||767.4||767.2||1552
1653491770000|2022-05-25 15:16:10|||||||||115
1653491780000|2022-05-25 15:16:20|767.2|766.8|768|767.4|768|767.4|766.6|766.4|6522
1653491790000|2022-05-25 15:16:30|768.2|767.6|768.8|768.2|769.2|768.4|768.2|767.6|10868
1653491820000|2022-05-25 15:17:00||768.4||768.4||768.4||768.2|2913
1653491830000|2022-05-25 15:17:10|768.6|768.2|768.2|767.8|768.8|768.2|767.8|767.4|4846
1653491850000|2022-05-25 15:17:30|768|767.6|766.2|765.4|768|767.6|766|765.2|3542
1653491860000|2022-05-25 15:17:40|766|765.6|766|765.6|766|765.6|766|765.4|0
1653491870000|2022-05-25 15:17:50|766.2|765.8|766.4|766|766.4|766|766.2|765.8|2786
1653491880000|2022-05-25 15:18:00|||||||||564
1653491910000|2022-05-25 15:18:30|766.2|765.8|766.2|765.8|766.4|765.8|766|765.6|2707
1653491920000|2022-05-25 15:18:40|766|765.6|765.8|765.4|766|765.6|765.6|765.2|1367
1653491930000|2022-05-25 15:18:50|765.6|765.2|765.4|764.6|765.6|765.2|765.2|764.6|223
1653491940000|2022-05-25 15:19:00|765.2|764.8|766|765.4|766|765.4|765.2|764.8|54235
1653491950000|2022-05-25 15:19:10|765.8|765.2|765.4|765|765.8|765.2|765.2|765|342
1653491970000|2022-05-25 15:19:30|||||||||1150
1653491980000|2022-05-25 15:19:40|||||||||165
1653492000000|2022-05-25 15:20:00|||||||||505
1653492010000|2022-05-25 15:20:10||765.2||765||765.2||765|411
1653492020000|2022-05-25 15:20:20|765.6|765.2|765.6|765.2|765.6|765.2|765.4|765.2|1685
1653492030000|2022-05-25 15:20:30|765.8|765.4|766.6|766|766.6|766|765.8|765.2|4706
1653492040000|2022-05-25 15:20:40|767|766.2|766.4|766|767|766.4|766.4|766|2865
1653492060000|2022-05-25 15:21:00|766.2|765.8|766.4|766|766.8|766.2|766|765.4|6219
1653492080000|2022-05-25 15:21:20|766.2||766.4||766.4||766.2||340
1653492120000|2022-05-25 15:22:00|766.6|766.2|767.2|766.6|767.2|766.6|766.6|766|3076
1653492140000|2022-05-25 15:22:20|767.4|766.8|767.6|767.2|767.8|767.2|767.4|766.8|1938
1653492150000|2022-05-25 15:22:30|767.4||767.4||767.6||767.4||253
1653492170000|2022-05-25 15:22:50|767.6|767.4|769.8|769.2|769.8|769.4|767.6|767.4|6471
1653492180000|2022-05-25 15:23:00|770|769.4|769.6|769.2|770.2|769.4|769.6|769.2|602
1653492190000|2022-05-25 15:23:10|769.4|769|769.4|769.2|769.6|769.4|769.4|769|1448
1653492200000|2022-05-25 15:23:20|||||||||233
1653492210000|2022-05-25 15:23:30|769.2|769|769.2|768.6|769.2|769|769.2|768.6|386
1653492220000|2022-05-25 15:23:40|||||||||214
1653492230000|2022-05-25 15:23:50||768.8||768.6||768.8||768.6|2287
1653492240000|2022-05-25 15:24:00|769|768.8|768.2|767.8|769|768.8|768.2|767.4|1843
1653492250000|2022-05-25 15:24:10|768.4|768|768.4|768|768.4|768.2|768.4|767.8|668
1653492260000|2022-05-25 15:24:20||767.8||767.8||767.8||767.8|609
1653492280000|2022-05-25 15:24:40|768.2||768.2||768.2||768.2||260
1653492290000|2022-05-25 15:24:50||768||768||768||767.8|846
1653492300000|2022-05-25 15:25:00|768|767.8|768|767.8|768|767.8|767.8|767.6|1480
1653492310000|2022-05-25 15:25:10|767.8|767.6|767.8|767.4|767.8|767.6|767.8|767.2|821
1653492320000|2022-05-25 15:25:20|768|767.6|768|767.6|768|767.6|767.8|767.4|1258
1653492330000|2022-05-25 15:25:30|||||||||5566
1653492340000|2022-05-25 15:25:40|||||||||2463
1653492350000|2022-05-25 15:25:50|768.2|767.8|769|768.2|769.2|768.4|768.2|767.6|7186
1653492360000|2022-05-25 15:26:00|||||||||5754
1653492370000|2022-05-25 15:26:10|768.8||768.6||768.8||768.6||636
1653492380000|2022-05-25 15:26:20|768.8|768.4|769.2|768.8|769.2|769|768.8|768.4|2048
1653492390000|2022-05-25 15:26:30|||||||||219
1653492400000|2022-05-25 15:26:40|769||769.2||769.2||769||21
1653492410000|2022-05-25 15:26:50|769|768.6|768.8|768.6|769.2|768.6|768.8|768.6|401812
1653492420000|2022-05-25 15:27:00|768.6|768.4|768.4|768.2|768.6|768.4|768.4|768.2|34182
1653492430000|2022-05-25 15:27:10|768.2|767.8|768.6|768.2|768.8|768.2|768.2|767.8|2061
1653492440000|2022-05-25 15:27:20|768.8|768.4|769.8|769.2|769.8|769.4|768.8|768.2|5025
1653492450000|2022-05-25 15:27:30|769.6||769.4||769.6||769.4||2663
1653492460000|2022-05-25 15:27:40|769.2|769|769|768.4|769.2|769|769|768.4|2105
1653492470000|2022-05-25 15:27:50||768.6||768.4||768.6||768.4|303
1653492480000|2022-05-25 15:28:00||768.6||768.6||768.6||768.6|736
1653492490000|2022-05-25 15:28:10|769.2|768.8|769|768.6|769.2|768.8|769|768.6|1643
1653492500000|2022-05-25 15:28:20|||||||||102
1653492510000|2022-05-25 15:28:30|||||||||1
1653492520000|2022-05-25 15:28:40|769.2|768.8|769.2|769|769.4|769.2|769.2|768.8|4132
1653492530000|2022-05-25 15:28:50||768.8||768.8||769||768.8|2004
1653492540000|2022-05-25 15:29:00|769|768.6|769|768.6|769|768.6|769|768.6|572
1653492550000|2022-05-25 15:29:10|768.8|768.4|768.8|768.4|768.8|768.4|768.6|768.2|2222
1653492560000|2022-05-25 15:29:20|768.6|768.2|768.6|768.4|769|768.4|768.6|768.2|1660
1653492570000|2022-05-25 15:29:30|768.4|768.2|768.4|768.2|768.6|768.2|768.4|768.2|337
1653492580000|2022-05-25 15:29:40|768.6|767.8|767.6|767|768.8|767.8|767.4|766.6|4759
1653492590000|2022-05-25 15:29:50|767.8|766.8|767.8|767|767.8|767|767.6|766.8|828
1653548400000|2022-05-26 07:00:00|771.8|769.6|770.6|767.2|771.8|769.6|770.6|764.2|5113
1653548410000|2022-05-26 07:00:10|770.2|767.4|769.4|767.4|770.2|767.4|769.4|767.4|1544
1653548430000|2022-05-26 07:00:30|769.2|767.2|769.2|767.2|769.2|767.2|769.2|767.2|368
1653548440000|2022-05-26 07:00:40|769||768.8||769||768.8||0
1653548460000|2022-05-26 07:01:00|768.4||768.4||768.4||768.4||0
1653548470000|2022-05-26 07:01:10|768.8||768.4||768.8||768.4||1
1653548480000|2022-05-26 07:01:20|768.2||768.2||768.2||768.2||0
1653548520000|2022-05-26 07:02:00|||||||||133
1653548550000|2022-05-26 07:02:30|||||||||92
1653548560000|2022-05-26 07:02:40|768.6|767.4|766|764|768.8|768.2|765.8|763.2|10964
1653548570000|2022-05-26 07:02:50|765.8|763.8|765.8|763.8|765.8|763.8|765.8|763.8|0
1653548580000|2022-05-26 07:03:00|765.6|763.4|765.4|763.4|765.6|765|764.6|762.6|3644
1653548600000|2022-05-26 07:03:20|765.2|763.2|764.4|762.4|765.2|763.2|764.4|762.2|0
1653548610000|2022-05-26 07:03:30||762||762||762||762|0
1653548620000|2022-05-26 07:03:40|764.2|761.6|762.2|760.2|764.2|761.6|762.2|760|123
1653548660000|2022-05-26 07:04:20|||||||||1901
1653548680000|2022-05-26 07:04:40||760.4||760.6||760.6||760.4|0
1653548700000|2022-05-26 07:05:00|762.4|760.8|764.8|762.8|764.8|763.6|762.4|760.8|2817
1653548710000|2022-05-26 07:05:10||763||763.4||763.4||763|0
1653548720000|2022-05-26 07:05:20|765.8|763.6|765.6|763.4|765.8|764.2|765.6|763.4|531
1653548730000|2022-05-26 07:05:30|765.4|763|763.6|762.2|765.4|763|763.6|762.2|1902
1653548750000|2022-05-26 07:05:50|764.2|762.4|764.4|763|764.4|763.4|764.2|762.4|788
1653548760000|2022-05-26 07:06:00|764.2|762.8|764.2|762.6|764.2|762.8|764.2|762.6|0
1653548770000|2022-05-26 07:06:10|764.4||764.4||764.4||764.4||566
1653548780000|2022-05-26 07:06:20|764.2|762.8|762.8|761.4|764.2|763.2|762.8|760.6|3965
1653548790000|2022-05-26 07:06:30||761.2||761.2||761.2||761.2|909
1653548800000|2022-05-26 07:06:40|762.6|761.4|762.2|761|762.6|761.4|762.2|761|953
1653548810000|2022-05-26 07:06:50|762.4|761.2|762.8|761|763.2|762.8|762.2|761|3855
1653548830000|2022-05-26 07:07:10|762.6||762.4||762.6||762.4||0
1653548840000|2022-05-26 07:07:20|762.2|760.6|761.8|760.2|762.2|760.6|761.8|760|594
1653548860000|2022-05-26 07:07:40|761.6|760|761.8|760.4|762|760.6|761.2|760|1066
1653548880000|2022-05-26 07:08:00|761.6|760.2|760.8|759.2|761.6|760.2|760.8|759|100
1653548890000|2022-05-26 07:08:10|760.6|759.4|760.6|759.4|760.6|759.4|760.6|759.4|142
1653548900000|2022-05-26 07:08:20|761|760|762|760.8|762|761|760|759.2|5483
1653548940000|2022-05-26 07:09:00|761.8||761.8||762||761.8||209
1653548950000|2022-05-26 07:09:10|762.2|761|762.8|762|762.8|762|762.2|761|1348
1653548960000|2022-05-26 07:09:20|763.2|762.2|763.2|762|764|762.8|763.2|762|2202
1653548970000|2022-05-26 07:09:30|763|761.6|763|761.6|763.2|761.6|762.6|761|346
1653548980000|2022-05-26 07:09:40|762.8|761.4|762.4|761|762.8|761.4|762.4|760.8|0
1653548990000|2022-05-26 07:09:50|762.2|760.8|765.2|763.8|765.2|763.8|762.2|760.8|1207
1653549000000|2022-05-26 07:10:00|765|764|762.8|761.2|766.2|765|762.8|761.2|3621
1653549010000|2022-05-26 07:10:10||761.4||761.6||761.8||761.4|0
1653549020000|2022-05-26 07:10:20||761.4||761.4||761.4||761.4|0
1653549040000|2022-05-26 07:10:40|762.6|760|761.2|759.8|762.6|760.2|761.2|759.6|597
1653549050000|2022-05-26 07:10:50|761|759.6|760.8|760|761|760|759.8|758.4|3559
1653549060000|2022-05-26 07:11:00|760.6|759.6|760|758.6|760.6|759.6|760|758.4|972
1653549080000|2022-05-26 07:11:20||758.8||758.8||758.8||758.8|0
1653549090000|2022-05-26 07:11:30|760.6|759|760.8|760|761|760|760.6|759|1656
1653549100000|2022-05-26 07:11:40|760.6|759.6|760.6|759.2|760.6|759.6|760.6|759.2|496
1653549110000|2022-05-26 07:11:50|760.4|759|760|758.4|760.4|759.2|760|758.4|0
1653549120000|2022-05-26 07:12:00|759.8||759.6||759.8||759.6||0
1653549130000|2022-05-26 07:12:10|759.8|758.6|759.4|758.2|760|758.6|759.4|758.2|3526
1653549150000|2022-05-26 07:12:30|759.2|757.4|758|756.6|759.2|757.4|758|756.4|942
1653549160000|2022-05-26 07:12:40|757.8|756.4|757|755.8|757.8|756.4|757|755.8|132
1653549170000|2022-05-26 07:12:50|756.8|755.6|756.2|755|756.8|755.6|756.2|755|1067
1653549180000|2022-05-26 07:13:00|756.4|755.4|755.4|754.6|756.4|755.4|755.2|754.6|3911
1653549190000|2022-05-26 07:13:10|||||||||117
1653549200000|2022-05-26 07:13:20|755.2|754.2|754.4|753.2|755.2|754.2|754.4|752.8|1599
1653549210000|2022-05-26 07:13:30|755|753.4|755.2|754|755.2|754|755|753.4|1139
1653549220000|2022-05-26 07:13:40|755|753.4|754.8|753.4|755|753.6|754.8|753.4|0
1653549230000|2022-05-26 07:13:50||753.6||753.6||753.6||753.6|0
1653549240000|2022-05-26 07:14:00|755|753.8|756.4|755.4|756.6|755.8|754.6|753.8|2723
1653549250000|2022-05-26 07:14:10|756.2|755.6|756.6|755.8|756.6|755.8|756.2|755.6|1
1653549260000|2022-05-26 07:14:20|757.2|756|757.2|756.2|757.8|756.2|757.2|755.8|53
1653549270000|2022-05-26 07:14:30|757|755.8|756.6|755.8|757|756|756.4|755.4|2649
1653549280000|2022-05-26 07:14:40|757|756|758.6|757.8|759|757.8|756.8|756|3028
1653549290000|2022-05-26 07:14:50|758.4|757.4|758.2|757.4|758.6|757.6|757.8|756.6|2926
1653549320000|2022-05-26 07:15:20|758.4|757.6|758|757.2|758.6|757.6|758|756.6|2508
1653549330000|2022-05-26 07:15:30|757.8|756.8|757.8|756.6|757.8|757|757.8|756.6|0
1653549340000|2022-05-26 07:15:40|757.6|756.2|755.8|755.4|757.6|756.2|755.8|755|2319
1653549350000|2022-05-26 07:15:50|756.4|755.6|756.2|755.4|756.4|755.8|755.8|755.4|857
1653549360000|2022-05-26 07:16:00|756.4|755.6|756.4|755.4|757|756|755.8|755.4|2806
1653549380000|2022-05-26 07:16:20|756.6|755.6|757.4|756.4|757.4|756.6|756.6|755.4|1390
1653549390000|2022-05-26 07:16:30|757.2|756.2|757.2|756.2|757.4|756.2|757.2|755.8|194
1653549400000|2022-05-26 07:16:40|757|756|756.8|755.6|757|756|756.8|755.6|0
1653549410000|2022-05-26 07:16:50||755.8||755.8||755.8||755.6|0
1653549420000|2022-05-26 07:17:00|756.6|755.6|756.6|755.6|756.6|755.6|756.6|755.6|0
1653549440000|2022-05-26 07:17:20|756.4||756.2||756.4||756.2||0
1653549450000|2022-05-26 07:17:30|756.6|755.8|758|756.8|758.4|757.2|756.6|755.8|2610
1653549460000|2022-05-26 07:17:40|757.8||757.6||757.8||757.6||0
1653549470000|2022-05-26 07:17:50|758|757|759.8|758.6|759.8|758.6|758|756.8|1278
1653549480000|2022-05-26 07:18:00|759.6|758.4|760.2|759.2|760.4|759.4|759.2|758.2|1238
1653549510000|2022-05-26 07:18:30|||||||||117
1653549530000|2022-05-26 07:18:50||759.4||759.4||759.4||759.4|0
1653549550000|2022-05-26 07:19:10|760.6|759.6|761|759.8|761|760.2|760.4|759.4|1246
1653549560000|2022-05-26 07:19:20|760.8|760|761|760|761.4|760.2|760.8|759.8|0
1653549570000|2022-05-26 07:19:30|761.4|760.2|761|760|761.4|760.2|761|759.8|0
1653549580000|2022-05-26 07:19:40|761.2||761.4||761.4||761.2||1000
1653549590000|2022-05-26 07:19:50|761.2||761.2||761.2||761.2||0
1653549600000|2022-05-26 07:20:00|761.4|760.2|762.4|761.6|763.4|762.4|761.4|760.2|1440
1653549610000|2022-05-26 07:20:10|762.6|761.4|762.2|761.4|762.6|761.4|761.6|761.2|1351
1653549620000|2022-05-26 07:20:20|762.4||762.2||762.4||762.2||0
1653549640000|2022-05-26 07:20:40|762.4|761.6|762.4|761.6|762.4|761.8|762.4|761.6|194
1653549670000|2022-05-26 07:21:10|762.2|761.4|762.4|761.2|762.4|761.8|761.8|761.2|718
1653549680000|2022-05-26 07:21:20|762.2||762||762.2||762||0
1653549690000|2022-05-26 07:21:30|762.2|761.4|762.4|761.4|762.4|761.4|762.2|761.2|0
1653549700000|2022-05-26 07:21:40||761.2||761.2||761.2||761.2|0
1653549720000|2022-05-26 07:22:00|762.2||762.2||762.2||762.2||0
1653549730000|2022-05-26 07:22:10|762|761.4|762|761.2|762|761.4|762|761.2|35
1653549740000|2022-05-26 07:22:20|762.2||762.2||762.2||762.2||0
1653549750000|2022-05-26 07:22:30|762|761.4|762|761.2|762|761.4|762|761.2|0
1653549760000|2022-05-26 07:22:40|761.8|760.8|761|760.4|761.8|760.8|760.8|760.4|1182
1653549770000|2022-05-26 07:22:50|760.8|759.6|760.6|759.4|760.8|759.6|760.6|759.4|252
1653549780000|2022-05-26 07:23:00|760.4|759.6|759.6|758.6|760.4|759.8|759.6|758.4|329
1653549790000|2022-05-26 07:23:10||758.8||758.8||758.8||758.6|0
1653549800000|2022-05-26 07:23:20|759.4|758.6|759.4|758.4|759.4|758.6|759.4|758.2|0
1653549810000|2022-05-26 07:23:30||758.2||758||758.4||758|0
1653549820000|2022-05-26 07:23:40|759.2|758.2|759.2|758.2|759.2|758.4|759.2|758|0
1653549830000|2022-05-26 07:23:50||758||758.2||758.2||758|0
1653549840000|2022-05-26 07:24:00|759|758|758.6|757.4|759|758|758.6|757.4|0
1653549850000|2022-05-26 07:24:10|758.4|757.2|758.6|758|758.6|758|758|757.2|1199
1653549860000|2022-05-26 07:24:20|759|758.2|759.8|758.8|759.8|758.8|759|758|1435
1653549870000|2022-05-26 07:24:30|760|759|760.6|759.4|760.8|760|759.8|759|7510
1653549880000|2022-05-26 07:24:40|760.8|759.6|760.8|760|761.2|760|760.8|759.6|0
1653549900000|2022-05-26 07:25:00|761|760.6|761.6|760.8|762|761.2|761|760|1268
1653549910000|2022-05-26 07:25:10|761.4|760.2|761.4|760.4|761.6|760.4|761.2|760.2|29
1653549920000|2022-05-26 07:25:20|761.6|760.2|761.6|760.4|761.6|760.4|761.2|760.2|0
1653549950000|2022-05-26 07:25:50|761.4|760.2|761.4|760.2|761.4|760.2|761.4|760|0
1653549970000|2022-05-26 07:26:10|761.2|760|760|759|761.2|760|760|759|384
1653550000000|2022-05-26 07:26:40|759.8|758.8|759.4|758.4|759.8|758.8|759|758|135
1653550010000|2022-05-26 07:26:50|759.2|758.2|759|758.2|759.2|758.2|758.8|758|0
1653550020000|2022-05-26 07:27:00|759.2|758.4|759.2|758.4|759.6|759|759|758.4|2658
1653550030000|2022-05-26 07:27:10|759.4|758.6|760|759.4|760.2|759.6|759.4|758.6|435
1653550040000|2022-05-26 07:27:20|759.8|759.2|759.8|758.6|759.8|759.2|759.6|758.4|330
1653550050000|2022-05-26 07:27:30|759.4|758.4|759.8|758.6|759.8|758.6|759.4|758.4|0
1653550080000|2022-05-26 07:28:00|759.6|758.4|757.8|756.8|759.6|758.4|757.6|756.4|2595
1653550090000|2022-05-26 07:28:10|757.6|756.6|757.4|756.2|757.6|756.6|757.4|756.2|0
1653550100000|2022-05-26 07:28:20|757.2|756.4|757.2|756|757.2|757|757.2|756|590
1653550110000|2022-05-26 07:28:30|757.4|756.2|756.8|755.8|757.4|757|756.8|755.8|792
1653550120000|2022-05-26 07:28:40|756.6|755.6|756.4|755.6|756.6|755.6|756.2|755.6|160
1653550130000|2022-05-26 07:28:50|756.2|755.8|756.4|755.6|756.4|755.8|756.2|755.6|971
1653550140000|2022-05-26 07:29:00|756.6|755.8|756.6|755.6|757.2|756.2|756.4|755.6|1837
1653550150000|2022-05-26 07:29:10|756.8|755.8|757.4|756.6|757.4|756.6|756.8|755.8|770
1653550160000|2022-05-26 07:29:20|758|756.8|758|756.8|758|756.8|757.8|756.8|119
1653550170000|2022-05-26 07:29:30|757.8||757.8||757.8||757.6||0
1653550180000|2022-05-26 07:29:40||757||757||757||757|56
1653550190000|2022-05-26 07:29:50|758|757.2|758|757.2|758|757.4|758|757|127
1653550210000|2022-05-26 07:30:10|758.4|757.4|757.6|756.8|759|758.2|757.6|756.4|6762
1653550220000|2022-05-26 07:30:20|757.4|756.4|757.2|756.2|757.4|756.4|757.2|756.2|330
1653550250000|2022-05-26 07:30:50|757.4|756.4|757.2|756.4|757.6|757.2|757|756.2|3690
1653550260000|2022-05-26 07:31:00|757.6|756.6|757.6|756.6|758.2|757|757.6|756.6|23
1653550270000|2022-05-26 07:31:10|757.8|756.8|757.6|756.6|757.8|756.8|757.6|756.6|1071
1653550280000|2022-05-26 07:31:20|757.4|756|756.8|755.8|757.4|756|756.8|755.6|1
1653550290000|2022-05-26 07:31:30|757|756|757|756|757|756|757|756|0
1653550300000|2022-05-26 07:31:40|756.8|755.6|756.6|755.6|756.8|755.6|756.6|755.6|0
1653550310000|2022-05-26 07:31:50||755.8||755.8||755.8||755.8|0
1653550320000|2022-05-26 07:32:00|757|755.6|757.2|756.2|757.6|756.4|757|755.6|2053
1653550330000|2022-05-26 07:32:10|757||757||757||757||255
1653550340000|2022-05-26 07:32:20|757.2|756.4|759|758.4|759|758.4|757|756.4|6364
1653550360000|2022-05-26 07:32:40|758.8|757.8|759|758.4|759|758.4|758.4|757.8|977
1653550370000|2022-05-26 07:32:50|759.2|758.6|757.4|756.4|759.4|758.8|757.4|756.4|6684
1653550380000|2022-05-26 07:33:00|757.2|756.2|756.8|756|757.4|756.4|756.8|755.8|495
1653550390000|2022-05-26 07:33:10|757|756.2|757.2|756.4|757.2|756.8|756.8|756.2|2768
1653550400000|2022-05-26 07:33:20|757|756.2|757|756.2|757|756.2|757|756.2|0
1653550410000|2022-05-26 07:33:30|757.2|756.4|757.2|756.2|757.2|756.4|757.2|756.2|0
1653550420000|2022-05-26 07:33:40|757|755.8|757.6|757|758|757|756.4|755.8|1985
1653550430000|2022-05-26 07:33:50|757.4|756.4|758|757|758|757.8|757.2|756.4|1478
1653550460000|2022-05-26 07:34:20|757.6|757.2|757.4|756.4|758.2|757.6|757.4|756.4|6036
1653550480000|2022-05-26 07:34:40|757.2||757.2||757.2||757.2||0
1653550490000|2022-05-26 07:34:50|757|756.6|757.8|757.2|757.8|757.2|757|756.4|1859
1653550500000|2022-05-26 07:35:00|758|757.4|758.2|757.4|758.2|757.6|758|757.2|775
1653550510000|2022-05-26 07:35:10|758|757.2|757.8|757.2|758|757.2|757.6|756.6|1428
1653550520000|2022-05-26 07:35:20|758|757.4|758.2|757.4|758.2|757.4|758|757.4|512
1653550530000|2022-05-26 07:35:30|758.4|757.6|758|757.2|758.4|758|757.8|757.2|3259
1653550560000|2022-05-26 07:36:00|758.2|757.4|758.6|757.8|758.6|758.2|758.2|757.4|1812
1653550570000|2022-05-26 07:36:10|758.8|758|758.4|757.6|759|758.4|758.4|757.6|1240
1653550580000|2022-05-26 07:36:20|758.8|757.8|759.2|758.2|759.2|758.2|758.8|757.8|506
1653550600000|2022-05-26 07:36:40|759|757.8|759|758|759|758|758.4|757.6|2325
1653550610000|2022-05-26 07:36:50|759.2|758.2|759.2|758.4|759.2|758.6|759.2|758.2|3
1653550620000|2022-05-26 07:37:00||758.2||758.2||758.4||758|0
1653550630000|2022-05-26 07:37:10|759|758|759.2|758.2|759.2|758.4|759|758|0
1653550640000|2022-05-26 07:37:20|759|758.4|759.2|758.4|759.2|758.6|759|758.4|1128
1653550650000|2022-05-26 07:37:30||758.6||758.4||758.6||758.4|0
1653550670000|2022-05-26 07:37:50|759.4|758.6|759|758.4|760|759.2|759|758.4|6718
1653550680000|2022-05-26 07:38:00|758.8|758|758.4|757.6|758.8|758.2|758.2|757.4|93
1653550690000|2022-05-26 07:38:10|758.8|757.8|759.6|758.6|760|759.2|758.4|757.8|1789
1653550700000|2022-05-26 07:38:20|759.8|758.8|759.6|758.6|760|758.8|759.6|758.6|330
1653550710000|2022-05-26 07:38:30|759.8|758.8|759.4|758.4|759.8|758.8|759.2|758.4|0
1653550720000|2022-05-26 07:38:40|759.6|758.6|760.4|759.6|761.2|760|759.2|758.4|7142
1653550730000|2022-05-26 07:38:50|760.2|759|760|759.4|760.2|759.6|759.6|758.8|1049
1653550740000|2022-05-26 07:39:00|760.2|759.6|760.2|759.6|760.4|760|760.2|759.6|2478
1653550790000|2022-05-26 07:39:50|760.4|759.8|760.4|759.6|760.8|760|760.2|759.6|3503
1653550800000|2022-05-26 07:40:00|760.2|759|759.8|759.2|760.2|759.2|759.8|758.8|509
1653550820000|2022-05-26 07:40:20|759.6|758.6|760.4|760|760.4|760|759.2|758.4|5140
1653550830000|2022-05-26 07:40:30|760.2|759.4|760.4|760|760.4|760|760.2|759.4|2635
1653550860000|2022-05-26 07:41:00||760.2||760||760.2||760|72
1653550870000|2022-05-26 07:41:10|760.8|760.2|760.6|760|761.6|760.4|760.4|759.6|6904
1653550880000|2022-05-26 07:41:20|||||||||392
1653550900000|2022-05-26 07:41:40|761.4|760.2|762.6|761.8|762.8|761.8|761.2|760.2|367
1653550910000|2022-05-26 07:41:50||762||762||762||762|527
1653550920000|2022-05-26 07:42:00|762.4|762.2|762.4|761.8|763|762.6|762.2|761.8|2493
1653550980000|2022-05-26 07:43:00|763|762|762.4|761.8|763.2|762.6|762.4|761.8|499
1653551030000|2022-05-26 07:43:50|||||||||440
1653551050000|2022-05-26 07:44:10|762.8|762|762.8|762.2|762.8|762.2|762.6|761.8|1227
1653551060000|2022-05-26 07:44:20|763|762.4|762.8|762.2|763|762.4|762.8|762.2|61
1653551080000|2022-05-26 07:44:40|762.4|761.8|761.8|761.4|762.8|762|761.8|761.4|4993
1653551090000|2022-05-26 07:44:50|762|760.8|761.6|760.8|762|760.8|761.6|760.8|2
1653551140000|2022-05-26 07:45:40|761.4|761|761.6|761.2|761.6|761.2|761.4|761|1312
1653551150000|2022-05-26 07:45:50|761.4|761|761.6|760.8|761.6|761|761.4|760.8|59
1653551160000|2022-05-26 07:46:00|||||||||117
1653551180000|2022-05-26 07:46:20|||||||||400
1653551210000|2022-05-26 07:46:50|761.8|761|762.2|761.6|762.2|761.6|761.8|761|1259
1653551220000|2022-05-26 07:47:00|762|761.2|761.8|761.2|762|761.2|761.8|761|2
1653551230000|2022-05-26 07:47:10|761.6|761|761.8|761|761.8|761|761.6|761|29
1653551270000|2022-05-26 07:47:50|761.6|760.4|760.8|760|761.6|760.8|760.8|760|1763
1653551290000|2022-05-26 07:48:10|760.6|759.8|760.4|760|760.6|760|760.2|759.8|3698
1653551300000|2022-05-26 07:48:20|760.8|760.2|760.6|760.4|760.8|760.4|760.6|760.2|1080
1653551340000|2022-05-26 07:49:00|760.4|760.2|760.4|760.2|760.4|760.2|760.4|760.2|1
1653551380000|2022-05-26 07:49:40|760.2|760|760.6|759.8|761|760.2|759.8|759|15956
1653551400000|2022-05-26 07:50:00|760.8|760|762.4|761.6|762.6|761.8|760.8|760|5290
1653551410000|2022-05-26 07:50:10|762.2|761.8|762|761.4|762.4|762|761.6|761.4|5499
1653551420000|2022-05-26 07:50:20|762.2|761.6|762.2|761.6|762.2|761.8|762.2|761.6|69
1653551430000|2022-05-26 07:50:30||761.8||761.8||761.8||761.8|0
1653551440000|2022-05-26 07:50:40|762.4|762|762.2|762|762.4|762.2|762.2|761.8|1538
1653551450000|2022-05-26 07:50:50|762.4|762.2|762.6|762|762.6|762.4|762.4|762|253
1653551480000|2022-05-26 07:51:20|763|762.2|763.4|762.8|763.4|763.2|763|762|1249
1653551490000|2022-05-26 07:51:30|763.8|763|764.2|763.4|764.8|764.2|763.8|762.8|2850
1653551500000|2022-05-26 07:51:40|764.4|763.6|764.6|763.8|764.6|764|764.2|763.4|217
1653551510000|2022-05-26 07:51:50|765.2|764|765.6|764.6|765.6|764.6|765.2|764|44
1653551520000|2022-05-26 07:52:00|765.4|764.2|765.4|764.2|765.4|764.2|765.4|764.2|0
1653551540000|2022-05-26 07:52:20|765.2|764.6|765.4|764.6|765.4|764.6|765.2|764.2|0
1653551550000|2022-05-26 07:52:30||764.8||764.8||764.8||764.6|0
1653551590000|2022-05-26 07:53:10||765||765||765||765|0
1653551600000|2022-05-26 07:53:20||764.8||765||765||764.8|0
1653551610000|2022-05-26 07:53:30|765.8|765.2|767.2|766.2|767.2|766.2|765.8|765.2|459
1653551620000|2022-05-26 07:53:40|767||766.8||767||766.8||0
1653551630000|2022-05-26 07:53:50|767|766.4|767.6|767|767.8|767.2|767|766.2|381
1653551690000|2022-05-26 07:54:50|767.4|766.6|767.6|766.6|767.6|766.6|766.8|766.2|742
1653551700000|2022-05-26 07:55:00|767.4||767.4||767.4||767.2||1630
1653551710000|2022-05-26 07:55:10|767.6|766.8|767.6|766.6|767.6|767|767.6|766.6|216
1653551720000|2022-05-26 07:55:20|768.2|766.8|768.4|767.4|768.4|767.8|768|766.8|726
1653551760000|2022-05-26 07:56:00|768.6|767.6|768.6|767.8|768.8|768|768.6|767.6|2496
1653551770000|2022-05-26 07:56:10|768.8|768|769|768.2|769.4|768.2|768.8|767.8|117
1653551780000|2022-05-26 07:56:20|||||||||96
1653551800000|2022-05-26 07:56:40|768.8|767.8|768.2|767.6|768.8|768|767.8|767.6|819
1653551820000|2022-05-26 07:57:00|768|767.4|768|767.4|768.2|767.6|767.6|767|1391
1653551830000|2022-05-26 07:57:10|767.8|767.2|766.6|766|768|767.2|766.6|765.6|1054
1653551840000|2022-05-26 07:57:20||765.8||765.8||766||765.8|0
1653551850000|2022-05-26 07:57:30||766||766||766||765.8|0
1653551860000|2022-05-26 07:57:40|766.4|765.6|766.4|765.6|766.6|765.8|766.2|765.4|171
1653551890000|2022-05-26 07:58:10|766.6|765.8|766.6|766|766.6|766|766.6|765.8|325
1653551900000|2022-05-26 07:58:20||766.2||766||766.2||766|466
1653551910000|2022-05-26 07:58:30|767|766.2|767|766.2|767|766.4|767|766.2|427
1653551940000|2022-05-26 07:59:00|||||||||458
1653552080000|2022-05-26 08:01:20||766.4||766.2||766.4||766.2|191
1653552120000|2022-05-26 08:02:00||766.4||766.2||766.4||766.2|202
1653552160000|2022-05-26 08:02:40|767.2|766.4|770.8|769.8|770.8|770|767.2|766.2|22833
1653552170000|2022-05-26 08:02:50|770.6|770|771.8|770.8|772.4|771|770.4|769.8|5262
1653552190000|2022-05-26 08:03:10|771.6|771|771.4|770.8|771.6|771|771.4|770.8|284
1653552200000|2022-05-26 08:03:20|771.6|771|772.2|771.4|772.2|772|771.6|771|1087
1653552210000|2022-05-26 08:03:30|772|771.2|773.6|773.2|775|774.2|771.8|771|7929
1653552220000|2022-05-26 08:03:40|773|772.4|774.2|773.2|774.4|773.2|773|772.4|2016
1653552230000|2022-05-26 08:03:50|||||||||233
1653552240000|2022-05-26 08:04:00|774.4|773.4|774.4|773.4|774.4|773.4|774.4|773.4|0
1653552260000|2022-05-26 08:04:20|774.2|773.6|775.6|775.2|776.4|775.4|774.2|773.6|2338
1653552270000|2022-05-26 08:04:30|776.4|775.4|776.4|775.4|776.4|775.4|776.2|775.4|3214
1653552280000|2022-05-26 08:04:40|776.6|775.6|776.6|775.8|776.6|775.8|776.6|775.6|0
1653552290000|2022-05-26 08:04:50|776.4|776|776.4|775.4|776.6|776|776|775.4|3852
1653552300000|2022-05-26 08:05:00|776.6|775.6|776.4|775.6|776.6|775.6|775.8|775.2|961
1653552330000|2022-05-26 08:05:30|776.2|775.2|776|775.2|776.2|775.6|775.6|775.2|4055
1653552350000|2022-05-26 08:05:50||775.4||775.4||775.4||775.4|17
1653552380000|2022-05-26 08:06:20|776.4|775.6|776.6|775.6|776.6|775.8|776.4|775.4|3
1653552400000|2022-05-26 08:06:40|776.8|775.8|777.4|776.6|777.6|776.6|776.8|775.8|626
1653552410000|2022-05-26 08:06:50|||||||||1
1653552430000|2022-05-26 08:07:10|||||||||63
1653552470000|2022-05-26 08:07:50|||||||||677
1653552480000|2022-05-26 08:08:00|777.6|776.8|778.6|777.6|779|777.8|777.6|776.8|2814
1653552490000|2022-05-26 08:08:10|778.8|778.6|777.8|777|778.8|778.6|777.8|776.6|3832
1653552520000|2022-05-26 08:08:40|777.6|777.2|777.4|776.8|778.2|777.4|777.2|776.8|4965
1653552530000|2022-05-26 08:08:50|777.6|777|778.8|777.6|779|778.2|777.4|777|2971
1653552550000|2022-05-26 08:09:10|778.6||778.6||778.8||778.6||0
1653552580000|2022-05-26 08:09:40|778.4|777.4|776.4|775.8|778.4|777.4|776.4|775.6|5583
1653552590000|2022-05-26 08:09:50|776.2|775.6|774.6|773.8|776.2|775.6|774.6|773.6|2050
1653552600000|2022-05-26 08:10:00|774.8|774|774.8|773.8|775|774.4|774.6|773.6|2279
1653552610000|2022-05-26 08:10:10|775|774|775.4|774.6|775.4|774.8|775|774|1026
1653552630000|2022-05-26 08:10:30||774.8||774.8||774.8||774.8|0
1653552660000|2022-05-26 08:11:00|775.6|775|775.8|775|775.8|775.4|774.8|774.4|7271
1653552710000|2022-05-26 08:11:50|776|775.2|777|776.2|777|776.2|776|775.2|3619
1653552730000|2022-05-26 08:12:10|776.8|775.8|776.8|775.8|776.8|776.2|776.6|775.8|628
1653552750000|2022-05-26 08:12:30|776.4|776|775.8|775.2|776.4|776|775.2|774.4|8107
1653552760000|2022-05-26 08:12:40|775.6||775.6||775.8||775.6||164
1653552770000|2022-05-26 08:12:50|775.8||775.8||775.8||775.8||0
1653552810000|2022-05-26 08:13:30|775.6|775|775.4|775|775.6|775|775.4|775|1123
1653552820000|2022-05-26 08:13:40|775.6|775.2|775.6|775|775.8|775.4|775.6|775|1035
1653552830000|2022-05-26 08:13:50|775.4|774.8|774.8|774|775.4|774.8|774.6|774|2381
1653552850000|2022-05-26 08:14:10|||||||||2000
1653552860000|2022-05-26 08:14:20|775|774.2|775.8|775.2|775.8|775.2|775|774.2|1291
1653552870000|2022-05-26 08:14:30||775.4||775.4||775.4||775.4|0
1653552880000|2022-05-26 08:14:40|776|775.6|776.2|775.4|776.2|775.8|776|775.2|1506
1653552890000|2022-05-26 08:14:50||775.6||775.6||775.6||775.6|0
1653552900000|2022-05-26 08:15:00||775.4||775.4||775.4||775.4|0
1653552920000|2022-05-26 08:15:20|776||776||776||776||0
1653552950000|2022-05-26 08:15:50|776.2|775.8|776.2|775.8|776.6|776.2|776|775.6|3584
1653552960000|2022-05-26 08:16:00|||||||||1
1653552970000|2022-05-26 08:16:10|776.6|776|776.6|776.2|776.8|776.2|776.6|776|500
1653552980000|2022-05-26 08:16:20|776.8|776.4|776.8|776.2|777.6|776.8|776.6|775.8|2005
1653553010000|2022-05-26 08:16:50|||||||||17
1653553040000|2022-05-26 08:17:20|||||||||135
1653553070000|2022-05-26 08:17:50|776.6|776.4|776.6|775.8|776.6|776.4|776.2|775.6|2630
1653553080000|2022-05-26 08:18:00||776||776||776||776|258
1653553090000|2022-05-26 08:18:10|||||||||390
1653553130000|2022-05-26 08:18:50|776.4|775.8|776.2|776|776.4|776|776.2|775.6|1087
1653553140000|2022-05-26 08:19:00|776|775.8|776.2|775.8|776.2|775.8|776|775.8|306
1653553180000|2022-05-26 08:19:40|776||776||776||776||160
1653553200000|2022-05-26 08:20:00|||||||||300038
1653553210000|2022-05-26 08:20:10|776.2|776|776.6|775.8|776.8|776|776.2|775.8|2701
1653553220000|2022-05-26 08:20:20|776.4||776.4||776.4||776.4||0
1653553230000|2022-05-26 08:20:30|776.6||776.6||776.6||776.6||0
1653553250000|2022-05-26 08:20:50|776.8|776|777.6|777|778|777.4|776.8|776|3866
1653553260000|2022-05-26 08:21:00|778|777.2|779.4|779|779.8|779.4|778|777.2|6125
1653553270000|2022-05-26 08:21:10|779.8|779.2|780|779.2|780|779.2|779.8|779.2|13
1653553290000|2022-05-26 08:21:30||779.4||779.4||779.6||779.4|10
1653553360000|2022-05-26 08:22:40|780.4|779.6|779.2|778.6|780.6|779.8|779|778.6|7223
1653553370000|2022-05-26 08:22:50|||||||||195
1653553380000|2022-05-26 08:23:00|779.4|778.8|779.4|779.2|779.4|779.2|779.4|778.6|913
1653553390000|2022-05-26 08:23:10||779||778.8||779||778.6|362
1653553460000|2022-05-26 08:24:20|779.6|779|780.8|779.6|781|779.6|779.6|779|1255
1653553470000|2022-05-26 08:24:30|780.6||780.2||780.6||780.2||0
1653553490000|2022-05-26 08:24:50|780||780||780||780||0
1653553500000|2022-05-26 08:25:00|779.8|779.4|780.2|779.4|780.6|779.6|779.6|779.4|515
1653553510000|2022-05-26 08:25:10|780||779.8||780.2||779.8||0
1653553520000|2022-05-26 08:25:20|780||780||780||780||0
1653553560000|2022-05-26 08:26:00|780.4|779.6|780|779.4|780.4|779.8|780|779.4|1679
1653553570000|2022-05-26 08:26:10|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779|255
1653553610000|2022-05-26 08:26:50|780|779.4|780.4|779.6|780.4|779.6|780|779.4|694
1653553620000|2022-05-26 08:27:00|780.2|779.4|780.2|779.2|780.2|779.4|780.2|779.2|241
1653553630000|2022-05-26 08:27:10|780||780||780||780||0
1653553680000|2022-05-26 08:28:00|779.6|779|779.8|779.2|779.8|779.4|779.4|778.8|1766
1653553690000|2022-05-26 08:28:10|780|779.4|780|779.4|780|779.4|780|779.4|0
1653553710000|2022-05-26 08:28:30|779.6||779.6||779.6||779.6||325
1653553730000|2022-05-26 08:28:50|780||780||780||780||5
1653553760000|2022-05-26 08:29:20|780.4|779.6|783.4|782.6|783.4|782.6|780.4|779.6|4122
1653553770000|2022-05-26 08:29:30|783.6|782.8|783.8|782.8|783.8|782.8|783.6|782.8|0
1653553790000|2022-05-26 08:29:50|784|783|784.2|783.4|784.2|783.6|784|783|0
1653553800000|2022-05-26 08:30:00|784.8|783.6|784.8|784.2|784.8|784.2|784.8|783.6|1978
1653553810000|2022-05-26 08:30:10|784.6|784|787.4|786.6|787.6|786.6|784.2|783.6|12583
1653553820000|2022-05-26 08:30:20|787.6|786.8|787.8|786.8|787.8|786.8|787.6|786.6|155
1653553830000|2022-05-26 08:30:30|787.6|787|788.8|788|789.2|788.2|787.6|787|2243
1653553840000|2022-05-26 08:30:40|788.6|787.6|788.6|787.8|788.6|787.8|788.2|787.6|674
1653553850000|2022-05-26 08:30:50|788.8|788|789.6|788.6|789.6|788.6|788.8|788|718
1653553860000|2022-05-26 08:31:00||788.8||788.8||788.8||788.8|313
1653553870000|2022-05-26 08:31:10|||||||||117
1653553880000|2022-05-26 08:31:20|790|789|789.8|789|790|789|789.8|789|309
1653553890000|2022-05-26 08:31:30|790|789.2|789.8|789.2|790|789.2|789.8|789|75
1653553910000|2022-05-26 08:31:50|790|789.4|790|789.2|790|789.4|790|789.2|126
1653553980000|2022-05-26 08:33:00|790.8|789.4|790.8|790|791.8|790.6|790|789.4|8038
1653554030000|2022-05-26 08:33:50|791.2|790.8|791|790.2|791.2|791|790.8|790|614
1653554080000|2022-05-26 08:34:40|790.8|790|790|789.2|790.8|790|789.2|788.8|3832
1653554090000|2022-05-26 08:34:50|||||||||5000
1653554100000|2022-05-26 08:35:00|790.8|789.6|791.8|791|792.8|791.2|790.6|789.6|3326
1653554120000|2022-05-26 08:35:20||791.2||791.2||791.2||791.2|0
1653554130000|2022-05-26 08:35:30|792.4|791.4|792.4|791.2|792.4|791.4|792.4|791.2|23
1653554140000|2022-05-26 08:35:40|792.2|791|791.8|791|792.2|791.2|791.4|790.6|2323
1653554150000|2022-05-26 08:35:50|792||791.8||792||791.8||0
1653554170000|2022-05-26 08:36:10||791.2||791.2||791.2||791.2|0
1653554190000|2022-05-26 08:36:30|791.6|791|790.8|790|791.6|791.2|790.8|790|1553
1653554200000|2022-05-26 08:36:40|791.4|790.2|791.2|790.4|791.4|790.6|791.2|790.2|705
1653554210000|2022-05-26 08:36:50|791.4||791.4||791.4||791.4||0
1653554220000|2022-05-26 08:37:00|||||||||4267
1653554230000|2022-05-26 08:37:10|791.6|790.6|791.6|790.8|791.6|790.8|791.6|790.6|1988
1653554240000|2022-05-26 08:37:20|791.4|791|790.8|790|791.4|791|790.8|790|2
1653554250000|2022-05-26 08:37:30|790.6|789.8|790.2|789.8|790.6|790|789.8|789.4|3127
1653554260000|2022-05-26 08:37:40|790|789.4|790.2|789.8|790.2|789.8|790|789.4|1053
1653554270000|2022-05-26 08:37:50|790.6|790|790.6|789.8|791|790.2|790.6|789.8|1021
1653554290000|2022-05-26 08:38:10|791|790|791|790.2|791|790.2|791|790|127
1653554340000|2022-05-26 08:39:00|790.6||790.6||790.6||790.6||0
1653554350000|2022-05-26 08:39:10|||||||||200000
1653554360000|2022-05-26 08:39:20|791|790.4|790.6|790.2|791|790.6|790.6|790.2|1810
1653554440000|2022-05-26 08:40:40|790.4|790|790|789.4|790.8|790|790|789.4|2146
1653554520000|2022-05-26 08:42:00|789.8||789.8||789.8||789.8||1286
1653554550000|2022-05-26 08:42:30|||||||||417
1653554600000|2022-05-26 08:43:20|||||||||100
1653554640000|2022-05-26 08:44:00|||||||||341
1653554660000|2022-05-26 08:44:20|790|789.6|790|789.8|791|790.4|790|789.6|1914
1653554680000|2022-05-26 08:44:40|790.6|790|790.4|789.8|790.6|790|790.4|789.8|474
1653554690000|2022-05-26 08:44:50|790.6|790|793|792|793|792.2|790.6|790|3705
1653554700000|2022-05-26 08:45:00|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|1218
1653554710000|2022-05-26 08:45:10|||||||||117
1653554720000|2022-05-26 08:45:20|793|792.4|793.8|793|793.8|793|793|792.4|383
1653554730000|2022-05-26 08:45:30|794|793.2|794.4|793.6|794.4|793.6|794|793.2|321
1653554740000|2022-05-26 08:45:40|||||||||1925
1653554760000|2022-05-26 08:46:00|794.2|793.4|793.4|793.2|794.2|793.6|793.4|793.2|2914
1653554770000|2022-05-26 08:46:10|793.6|793.4|794.4|793.4|794.4|793.4|793.6|793.4|27
1653554790000|2022-05-26 08:46:30|794.2|793.6|794|793.4|794.2|793.6|794|793.4|159
1653554800000|2022-05-26 08:46:40|793.8|793.2|794|793.4|794|793.4|793.6|793.2|326
1653554860000|2022-05-26 08:47:40|||||||||214
1653554880000|2022-05-26 08:48:00|794.2|793.6|797.2|796|797.4|796.4|794.2|793.4|8306
1653554890000|2022-05-26 08:48:10|797||797||797||797||0
1653554910000|2022-05-26 08:48:30||796.2||796.2||796.2||796.2|0
1653554920000|2022-05-26 08:48:40|796.8||797||797||796.8||0
1653554950000|2022-05-26 08:49:10|||||||||30000
1653555000000|2022-05-26 08:50:00|797.4|796.4|798|797.2|798|797.2|796.6|796.4|4135
1653555030000|2022-05-26 08:50:30|798.4|797.4|799.8|798.6|799.8|799.2|798.4|797.2|2181
1653555060000|2022-05-26 08:51:00|799.6||799.6||799.6||799.6||0
1653555120000|2022-05-26 08:52:00|||||||||932
1653555150000|2022-05-26 08:52:30|799.8|798.8|799.4|798.6|800|799.4|798.8|798.2|8653
1653555160000|2022-05-26 08:52:40|799.2|798.4|798.6|798|799.2|798.4|798.6|798|1308
1653555170000|2022-05-26 08:52:50|799|798.2|799.4|798.6|799.4|798.6|799|798.2|968
1653555190000|2022-05-26 08:53:10|799.2|798.8|799.4|799|799.4|799|799|798.8|2709
1653555200000|2022-05-26 08:53:20|799.8|799.2|799.8|799.4|799.8|799.4|799.8|799.2|1068
1653555210000|2022-05-26 08:53:30|||||||||354
1653555220000|2022-05-26 08:53:40|||||||||181
1653555230000|2022-05-26 08:53:50|799.6|799|799.6|799|799.8|799.2|799.6|799|1181
1653555240000|2022-05-26 08:54:00|799.4|798.8|797.2|796.4|799.4|798.8|797.2|796.2|2119
1653555250000|2022-05-26 08:54:10||796.6||796.6||796.6||796.6|0
1653555260000|2022-05-26 08:54:20|797|796.4|796.6|795.8|797.2|796.4|796.6|795.6|1034
1653555270000|2022-05-26 08:54:30|796.4||796.4||796.6||796.2||0
1653555300000|2022-05-26 08:55:00|796.2|795.4|795|794.6|796.2|795.4|795|794.4|827
1653555310000|2022-05-26 08:55:10|794.8|794.4|795.6|794.6|795.6|795|794.8|793.8|4912
1653555330000|2022-05-26 08:55:30|795.4|794.8|795.4|794.6|795.4|794.8|795.4|794.6|3
1653555350000|2022-05-26 08:55:50|795|794.4|794.6|793.8|795.2|794.4|794|793.2|3906
1653555360000|2022-05-26 08:56:00||794||793.8||794||793.8|0
1653555390000|2022-05-26 08:56:30|794.4|793.6|793.8|793|794.4|793.6|793.4|792.6|2850
1653555400000|2022-05-26 08:56:40|793.6||793.6||793.6||793.6||0
1653555410000|2022-05-26 08:56:50|793.4|792.4|793.4|792.6|793.4|793|793|792.4|488
1653555420000|2022-05-26 08:57:00||792.8||792.8||792.8||792.6|1255
1653555450000|2022-05-26 08:57:30|793.2|792.6|792.8|791.8|793.2|792.6|792.8|791.8|1219
1653555460000|2022-05-26 08:57:40|792.6|791.6|792|791.4|792.6|791.6|792|791.2|0
1653555470000|2022-05-26 08:57:50|791.8||791.8||791.8||791.8||50
1653555480000|2022-05-26 08:58:00|791.6|791.2|793|792.2|793.4|792.2|791|790.4|3304
1653555490000|2022-05-26 08:58:10|||||||||100
1653555500000|2022-05-26 08:58:20|792.8|792.4|793|792|793|792.4|792.2|791.2|1027
1653555510000|2022-05-26 08:58:30|792.8|791.8|792.6|791.8|792.8|791.8|792.6|791.8|177
1653555540000|2022-05-26 08:59:00||792||792||792||792|0
1653555560000|2022-05-26 08:59:20|793|792.2|793.6|792.8|793.6|792.8|793|792.2|1463
1653555570000|2022-05-26 08:59:30|793.4||793.6||793.6||793.4||599
1653555590000|2022-05-26 08:59:50|793.2|793|793.6|793|793.6|793|793.2|792.8|306
1653555620000|2022-05-26 09:00:20|794.2|793.2|795|794|795|794|794|793.2|1208
1653555640000|2022-05-26 09:00:40|795.2|794.2|796.6|795.6|797.2|796|795.2|794.2|6234
1653555650000|2022-05-26 09:00:50|796.4|795.2|796|795.4|796.4|795.4|795.8|795.2|1394
1653555660000|2022-05-26 09:01:00|795.8|795.2|795.8|795.4|796|795.4|795.4|794.8|4372
1653555680000|2022-05-26 09:01:20|796|795.6|796.6|796|797|796|796|795.6|1170
1653555690000|2022-05-26 09:01:30|796.4|796.2|798|797.4|798.2|797.4|796.2|796.2|7095
1653555700000|2022-05-26 09:01:40|797.6|797.2|797.6|797|797.6|797.2|797.6|797|58
1653555710000|2022-05-26 09:01:50||797.2||797||797.2||797|0
1653555720000|2022-05-26 09:02:00|797.4|796.8|797.6|796.8|797.6|796.8|797|796.8|1586
1653555790000|2022-05-26 09:03:10||797||797||797||797|2
1653555800000|2022-05-26 09:03:20||797.2||797||797.4||797|170
1653555820000|2022-05-26 09:03:40|797.4||797.4||797.4||797.4||0
1653555850000|2022-05-26 09:04:10|797.2|796.8|796.8|796.4|797.2|796.8|796.8|796.4|2225
1653555860000|2022-05-26 09:04:20|796.6|795.8|796.4|795.6|796.6|795.8|796.4|795.4|1022
1653555870000|2022-05-26 09:04:30|796.2|796|795.8|795.2|796.4|796|795.8|795|2941
1653555910000|2022-05-26 09:05:10|796||796||796||796||5
1653555920000|2022-05-26 09:05:20|795.8||795.8||795.8||795.8||0
1653555930000|2022-05-26 09:05:30|796|795.4|797.2|796.2|798|797|796|795.2|5662
1653555940000|2022-05-26 09:05:40|797|796.4|797.2|796.4|797.2|796.4|796.8|796.4|137
1653555950000|2022-05-26 09:05:50|797||797||797||797||0
1653555970000|2022-05-26 09:06:10|796.8|796.2|796.6|796.2|796.8|796.2|796.6|796.2|212
1653556010000|2022-05-26 09:06:50|||||||||300
1653556020000|2022-05-26 09:07:00|797|796.4|797|796.2|797.2|796.6|796.6|796.2|3512
1653556050000|2022-05-26 09:07:30|796.8||796.6||796.8||796.6||50
1653556060000|2022-05-26 09:07:40|796.8|796.4|798.2|797.4|798.2|797.4|796.6|796.4|719
1653556070000|2022-05-26 09:07:50|798.4||798.2||798.4||798.2||0
1653556090000|2022-05-26 09:08:10|798|797.6|797.8|797.2|798|797.8|797.6|797|438
1653556100000|2022-05-26 09:08:20|798.2|797.4|797.4|796.8|798.2|797.6|797.4|796.8|1472
1653556120000|2022-05-26 09:08:40|||||||||100
1653556140000|2022-05-26 09:09:00|797.2|797|797.4|796.8|797.4|797|797.2|796.8|368
1653556150000|2022-05-26 09:09:10|797.8|797|798.2|797.2|798.2|797.2|797.8|797|4
1653556170000|2022-05-26 09:09:30|798||798||798||798||0
1653556180000|2022-05-26 09:09:40|797.8||797.8||797.8||797.8||0
1653556200000|2022-05-26 09:10:00|797.6|797|797.8|797.2|797.8|797.2|796.6|796.2|7631
1653556210000|2022-05-26 09:10:10|798.2|797.4|798.2|797.6|798.2|797.6|798.2|797.4|504
1653556220000|2022-05-26 09:10:20|798.4|797.8|799.2|798.2|799.2|798.4|798.4|797.8|719
1653556230000|2022-05-26 09:10:30||798.4||798.2||798.4||798.2|0
1653556260000|2022-05-26 09:11:00|799|798.4|799.2|798.4|799.2|798.4|799|798.2|0
1653556270000|2022-05-26 09:11:10||798.6||798.6||798.6||798.4|0
1653556300000|2022-05-26 09:11:40|799.6|798.8|800|799.2|800|799.2|799.6|798.8|431
1653556310000|2022-05-26 09:11:50|799.8||800||800||799.8||3179
1653556340000|2022-05-26 09:12:20|799.8||799.8||799.8||799.8||0
1653556350000|2022-05-26 09:12:30|800|799.4|799.8|799.4|801|800|799.8|799.4|4587
1653556360000|2022-05-26 09:12:40||799.2||799.2||799.2||799.2|607
1653556370000|2022-05-26 09:12:50||799.4||799.4||799.4||799.4|0
1653556380000|2022-05-26 09:13:00|800.6|799.2|800.6|799.8|801|800.2|800|799.2|1709
1653556390000|2022-05-26 09:13:10||800||800||800||799.8|5352
1653556400000|2022-05-26 09:13:20|800.4|800.2|800.8|800|801.6|800.4|799.8|799.6|5552
1653556410000|2022-05-26 09:13:30||800.2||800.2||800.2||800.2|0
1653556420000|2022-05-26 09:13:40|||||||||1212
1653556440000|2022-05-26 09:14:00||800.4||800.2||800.4||800.2|0
1653556450000|2022-05-26 09:14:10||800.4||800.4||800.4||800.4|0
1653556460000|2022-05-26 09:14:20|801|800.6|800.4|800|801|800.6|800|799.6|5434
1653556470000|2022-05-26 09:14:30|800.8|800.2|800.6|799.8|800.8|800.2|800.6|799.8|142
1653556490000|2022-05-26 09:14:50||800||800||800||800|0
1653556500000|2022-05-26 09:15:00||799.8||799.8||799.8||799.8|0
1653556510000|2022-05-26 09:15:10|800.2||800.2||800.2||800.2||0
1653556520000|2022-05-26 09:15:20|800.6|800|800.8|800.4|801|800.4|800.6|800|133
1653556530000|2022-05-26 09:15:30|801|800|800.8|800|801|800.2|800.8|799.8|417
1653556560000|2022-05-26 09:16:00|801||801||801||801||0
1653556570000|2022-05-26 09:16:10||800.2||800.4||800.4||800.2|0
1653556600000|2022-05-26 09:16:40|801.6|800.6|802|801.2|802.2|801.2|801.6|800.6|880
1653556620000|2022-05-26 09:17:00||801.4||801.2||801.6||801.2|0
1653556630000|2022-05-26 09:17:10|801.8||801.8||801.8||801.8||0
1653556640000|2022-05-26 09:17:20|801.6|801|801.2|800.4|801.6|801|800.2|800|4208
1653556670000|2022-05-26 09:17:50|801||801||801.2||801||249
1653556680000|2022-05-26 09:18:00|800.8|800|800.2|799.6|801|800.4|800|799.6|3697
1653556710000|2022-05-26 09:18:30|800.4|799.8|800.4|799.6|800.4|800|800|799.6|674
1653556720000|2022-05-26 09:18:40|800.2||800.2||800.2||800||0
1653556780000|2022-05-26 09:19:40|800|799.4|798.8|798|800|799.4|798.6|798|1410
1653556790000|2022-05-26 09:19:50|798.6|797.6|797.8|797|798.8|797.6|797.8|796.8|354
1653556810000|2022-05-26 09:20:10|798|797.2|798.8|798.2|798.8|798.4|798|797|4249
1653556820000|2022-05-26 09:20:20||798||798.2||798.2||798|0
1653556830000|2022-05-26 09:20:30|799.2|798.4|799.4|798.6|799.4|798.8|799.2|798.4|873
1653556840000|2022-05-26 09:20:40|799.6||799.2||799.6||799||0
1653556850000|2022-05-26 09:20:50|798.8|798.2|799|798.2|799|798.2|798.8|798.2|16
1653556860000|2022-05-26 09:21:00|798.8||798.8||798.8||798.8||0
1653556870000|2022-05-26 09:21:10|799|798.4|800|799.4|800.6|800|799|798|7589
1653556890000|2022-05-26 09:21:30|||||||||500
1653556900000|2022-05-26 09:21:40|799.8|799.6|800|799.2|800.4|800|799.6|799|5490
1653556920000|2022-05-26 09:22:00||799.4||799.4||799.4||799.2|237
1653556950000|2022-05-26 09:22:30|800.4|799.6|800.4|799.8|800.4|799.8|800.4|799.4|818
1653556960000|2022-05-26 09:22:40|800.2|799.6|800|799.6|801|800.2|800|799.6|45539
1653556970000|2022-05-26 09:22:50|799.8|799.4|799.4|799|799.8|799.4|799.4|799|7543
1653556980000|2022-05-26 09:23:00|799.6|799.2|800|799.6|800|799.6|799.6|799|485
1653556990000|2022-05-26 09:23:10|800.4|799.8|801.2|800.2|801.4|800.6|800.4|799.8|1903
1653557000000|2022-05-26 09:23:20|801.4|800.4|802.4|801.4|802.4|801.8|801.4|800.4|5749
1653557010000|2022-05-26 09:23:30|802.2|801.6|803.4|802.4|803.4|802.4|802.2|801.6|1490
1653557020000|2022-05-26 09:23:40|803.2||803.2||803.2||803||1865
1653557030000|2022-05-26 09:23:50|803|802|802.4|801.2|803|802|801.6|801|3648
1653557050000|2022-05-26 09:24:10|801.6||801.6||801.6||801.6||0
1653557060000|2022-05-26 09:24:20|802.4|801.4|802.4|801.6|802.6|801.6|802.4|801.4|534
1653557070000|2022-05-26 09:24:30|802.8|801.8|802.8|801.8|803.2|802.2|802.6|801.8|410
1653557080000|2022-05-26 09:24:40|802.6|802|802.8|802|802.8|802|802.6|802|347
1653557100000|2022-05-26 09:25:00|802.6||802.6||802.6||802.6||233
1653557130000|2022-05-26 09:25:30||802.2||802.2||802.2||802.2|0
1653557140000|2022-05-26 09:25:40|802.8|802.4|803.2|802.6|803.2|802.6|802.8|802.4|1920
1653557200000|2022-05-26 09:26:40|803.6|802.8|803.8|803|804.2|803.6|803.6|802.8|2257
1653557210000|2022-05-26 09:26:50|||||||||2
1653557230000|2022-05-26 09:27:10|804|803.4|804.2|803.4|804.2|803.4|804|803.4|131
1653557240000|2022-05-26 09:27:20|804.4|803.6|805|804.4|805|804.6|804.2|803.6|251
1653557260000|2022-05-26 09:27:40||804.6||804.6||804.6||804.6|0
1653557280000|2022-05-26 09:28:00|805.4|804.8|805.4|805|806.2|805.2|805.4|804.8|7608
1653557290000|2022-05-26 09:28:10|805.8||805.8||805.8||805.8||490
1653557300000|2022-05-26 09:28:20|806.2|804.8|805.6|804.8|806.2|805|805|804.8|3115
1653557310000|2022-05-26 09:28:30|806.2|805|806|805.2|806.2|805.2|806|805|23
1653557320000|2022-05-26 09:28:40|805.8||805.8||805.8||805.8||0
1653557380000|2022-05-26 09:29:40|||||||||133
1653557420000|2022-05-26 09:30:20|||||||||40
1653557430000|2022-05-26 09:30:30||805.4||805.4||805.4||805.4|0
1653557460000|2022-05-26 09:31:00|805.6|805.2|804.6|804.2|805.6|805.2|804.6|803.8|4401
1653557470000|2022-05-26 09:31:10|804.4|804|802.8|802|804.4|804|802.6|801.6|1563
1653557480000|2022-05-26 09:31:20||802.2||802.2||802.2||802|0
1653557490000|2022-05-26 09:31:30|802.6|802|802.2|801.6|802.6|802|802.2|801.6|294
1653557510000|2022-05-26 09:31:50|802|801.2|800.6|799.8|802|801.2|800|799.6|1309
1653557530000|2022-05-26 09:32:10|801.2|800|800.4|799.6|801.2|800.4|800|799.6|2365
1653557550000|2022-05-26 09:32:30|800.2|799.4|798.2|797.6|800.2|799.4|797.6|796.8|6693
1653557560000|2022-05-26 09:32:40|798|797.4|798.2|797.4|798.4|797.8|798|797.2|1111
1653557580000|2022-05-26 09:33:00|798.4|797.6|798.6|797.8|799|798.2|798.4|797.6|556
1653557590000|2022-05-26 09:33:10|798.4|797.6|798.2|797.6|798.4|797.8|798|797.6|988
1653557600000|2022-05-26 09:33:20|798|797.2|797.8|797|798.4|797.4|797.4|796.6|4520
1653557610000|2022-05-26 09:33:30|798|797.2|798.6|798|798.8|798|798|797.2|1269
1653557620000|2022-05-26 09:33:40|798.8|798.2|798.6|797.8|799.4|798.6|798.6|797.8|3266
1653557630000|2022-05-26 09:33:50|798.8|798|799.8|799|800|799|798.8|798|70
1653557640000|2022-05-26 09:34:00|||||||||1251
1653557660000|2022-05-26 09:34:20||799.2||799||799.2||799|0
1653557670000|2022-05-26 09:34:30|799.6||799.6||799.6||799.6||0
1653557690000|2022-05-26 09:34:50|799.8|799.2|799.4|799|799.8|799.6|799.4|798.6|574
1653557700000|2022-05-26 09:35:00|799.8|799.2|799.6|799|800|799.2|799.6|799|416
1653557710000|2022-05-26 09:35:10|799.4|798.8|798.4|797.6|799.4|799|798|796.8|3390
1653557790000|2022-05-26 09:36:30|798.2||798.2||798.2||798.2||0
1653557820000|2022-05-26 09:37:00|||||||||3491
1653557830000|2022-05-26 09:37:10|||||||||1269
1653557850000|2022-05-26 09:37:30|||||||||500
1653557860000|2022-05-26 09:37:40|798|797.4|796.2|795.4|798|797.4|795.8|794.8|4810
1653557870000|2022-05-26 09:37:50|796|795.2|796.2|795.6|796.2|795.6|796|795.2|0
1653557880000|2022-05-26 09:38:00|796.8|795.8|797.8|796.6|797.8|796.6|796.4|795.4|3442
1653557890000|2022-05-26 09:38:10|797.6|797|797.6|796.8|798|797|797.6|796.6|0
1653557900000|2022-05-26 09:38:20|798|797|798|797|798.2|797|797.8|797|0
1653557920000|2022-05-26 09:38:40|798.4|797.2|799.2|798.4|800|798.6|798.4|797.2|4253
1653557930000|2022-05-26 09:38:50|799||799.2||799.2||799||2730
1653557950000|2022-05-26 09:39:10||798.6||798.6||798.6||798.6|223
1653557960000|2022-05-26 09:39:20|799|798.4|799.8|799|799.8|799.4|798.8|798.4|5474
1653557980000|2022-05-26 09:39:40|||||||||214
1653557990000|2022-05-26 09:39:50|799.4|799.2|799.8|799.2|799.8|799.2|799.4|799.2|126
1653558020000|2022-05-26 09:40:20|800.2|799.4|800.2|799.4|800.6|800.2|799.8|799.4|3547
1653558030000|2022-05-26 09:40:30|800||799.8||800||799.8||0
1653558060000|2022-05-26 09:41:00|800|799.6|800.8|800|801.2|800|800|799.4|763
1653558100000|2022-05-26 09:41:40|||||||||600
1653558120000|2022-05-26 09:42:00|800.6||800.4||800.8||800.4||2184
1653558140000|2022-05-26 09:42:20|800.6|800.2|801.2|800.4|801.6|800.8|800.6|800.2|1625
1653558150000|2022-05-26 09:42:30|801|800.6|802|801.2|802.2|801.2|800.8|800.6|1237
1653558160000|2022-05-26 09:42:40|802.2|801.4|802.6|802|802.6|802.2|802.2|801.4|3194
1653558170000|2022-05-26 09:42:50|||||||||124
1653558180000|2022-05-26 09:43:00|802.4|802.2|803.4|802.8|803.4|802.8|802.4|802.2|1774
1653558190000|2022-05-26 09:43:10|803.6|803|804|803.2|804|803.2|803.6|803|1819
1653558200000|2022-05-26 09:43:20|803.8|802.6|802|801.2|803.8|802.8|802|801|6899
1653558210000|2022-05-26 09:43:30|802.6|801.4|802.4|801.6|802.6|801.8|802.2|801.4|31
1653558220000|2022-05-26 09:43:40|802.6|801.8|803.8|803|803.8|803.4|802.6|801.8|2372
1653558250000|2022-05-26 09:44:10||803.2||803.2||803.2||803.2|0
1653558260000|2022-05-26 09:44:20|804.2|803.4|804.8|803.8|804.8|803.8|804.2|803.4|1360
1653558290000|2022-05-26 09:44:50|804.4|803.6|803.8|803|804.4|803.6|803.4|803|3905
1653558300000|2022-05-26 09:45:00|804.2|803.2|804|803.2|804.2|803.2|804|803.2|260
1653558310000|2022-05-26 09:45:10|804.2|803.4|804.2|803.6|804.2|803.6|804.2|803.4|0
1653558320000|2022-05-26 09:45:20|804.6|803.8|804.6|804|804.8|804|804.6|803.8|2757
1653558340000|2022-05-26 09:45:40|804.8|804.2|805|804.4|805|804.4|804.8|804.2|674
1653558370000|2022-05-26 09:46:10|805.2|804.6|804.6|804|805.4|804.8|804.4|804|9715
1653558380000|2022-05-26 09:46:20|804.4|804.2|804.6|804|804.6|804.2|804.4|804|1944
1653558420000|2022-05-26 09:47:00|||||||||311
1653558430000|2022-05-26 09:47:10|804.8|804.2|805.4|804.8|805.4|805.2|804.8|804|8275
1653558440000|2022-05-26 09:47:20|805.2|805|805|804.8|805.2|805|805|804.4|3013
1653558460000|2022-05-26 09:47:40|||||||||916
1653558470000|2022-05-26 09:47:50|805.2||805.4||805.4||805||1952
1653558480000|2022-05-26 09:48:00|805.2|805|805.4|804.8|805.4|805.2|805|804.6|3630
1653558490000|2022-05-26 09:48:10|805.8|805|806.2|805.6|806.2|805.6|805.8|805|379
1653558570000|2022-05-26 09:49:30|806.4|805.8|807.4|807|807.8|807.4|806.4|805.6|6847
1653558580000|2022-05-26 09:49:40|807.8|807.2|808|807.2|808|807.2|807.8|807.2|908
1653558600000|2022-05-26 09:50:00|807.8|807.4|807.8|807.2|807.8|807.4|807.8|807.2|4640
1653558610000|2022-05-26 09:50:10|808||808||808||808||108
1653558620000|2022-05-26 09:50:20||807.4||807.4||807.4||807.4|0
1653558630000|2022-05-26 09:50:30|808.2|807.6|809|808.2|809.4|808.2|808.2|807.6|8776
1653558640000|2022-05-26 09:50:40|809.2|808.4|809.6|809.2|809.8|809.2|809.2|808.2|2651
1653558650000|2022-05-26 09:50:50|809.4|809.4|808.4|807.6|809.6|809.4|808|807.4|8063
1653558660000|2022-05-26 09:51:00|808.6|807.8|808.6|808|808.6|808|808.6|807.8|6945
1653558680000|2022-05-26 09:51:20|808.4|807.8|808|807.4|808.6|807.8|808|807.4|1465
1653558690000|2022-05-26 09:51:30|808.6|807.6|808.4|807.6|808.6|807.8|808.4|807.6|301
1653558700000|2022-05-26 09:51:40|808.2|807.4|808|807.4|808.2|807.4|808|807.4|0
1653558710000|2022-05-26 09:51:50|808.2||808.2||808.2||808.2||0
1653558720000|2022-05-26 09:52:00|808||808||808||808||381
1653558730000|2022-05-26 09:52:10|808.2||808||808.2||808||0
1653558750000|2022-05-26 09:52:30|||||||||213
1653558770000|2022-05-26 09:52:50|807.8|807.2|808.2|807.6|808.2|807.6|807.4|807.2|10034
1653558780000|2022-05-26 09:53:00|808|807.4|807.8|807.2|808|807.6|807.2|806.8|4748
1653558790000|2022-05-26 09:53:10|808|807.4|809|808.4|809|808.4|808|807.4|3952
1653558820000|2022-05-26 09:53:40|809.2|808.6|809|808.6|809.2|809|809|808.6|2695
1653558840000|2022-05-26 09:54:00|||||||||59
1653558850000|2022-05-26 09:54:10|809.2|809|809.8|809.2|809.8|809.2|809.2|809|1357
1653558880000|2022-05-26 09:54:40|||||||||1000
1653558890000|2022-05-26 09:54:50|809.6|809|808.4|807.6|809.6|809|807.8|807.4|6673
1653558900000|2022-05-26 09:55:00|808.2||808.4||808.4||808.2||0
1653558970000|2022-05-26 09:56:10|808.2||808.2||808.2||808.2||0
1653558980000|2022-05-26 09:56:20|808|807.2|806.2|805.6|808.2|807.4|806.2|805.4|6443
1653558990000|2022-05-26 09:56:30|806|805.4|805.6|805|806|805.4|805.6|804.8|2050
1653559000000|2022-05-26 09:56:40|805.4|805.2|805.4|804.8|805.6|805.2|805|804.6|1117
1653559010000|2022-05-26 09:56:50|805.6|805|805.8|805|806.2|805.4|805.6|805|3029
1653559030000|2022-05-26 09:57:10|805.6|804.8|805.2|804.6|805.6|805|805.2|804.6|956
1653559040000|2022-05-26 09:57:20|805|804.4|804.4|803.6|805.2|804.4|804.2|803.4|1691
1653559060000|2022-05-26 09:57:40|||||||||286
1653559100000|2022-05-26 09:58:20|804.2|803.8|803.2|802.2|804.2|803.8|803.2|802.2|2603
1653559130000|2022-05-26 09:58:50|803.6|802.4|803.4|802.6|803.6|803.2|803.2|802.4|4004
1653559140000|2022-05-26 09:59:00|803.2|802.8|802.6|802|803.2|802.8|802.6|802|998
1653559150000|2022-05-26 09:59:10|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|0
1653559180000|2022-05-26 09:59:40||802.4||802.4||802.4||802.2|0
1653559190000|2022-05-26 09:59:50|802.6|802.2|801.8|800.8|802.6|802.2|801.8|800.8|588
1653559200000|2022-05-26 10:00:00|801.6||801.6||801.8||801.6||0
1653559210000|2022-05-26 10:00:10|801.8|801|802.2|801.6|803|802.8|801.8|801|6154
1653559220000|2022-05-26 10:00:20|802.4|801.4|802.4|801.4|802.4|801.8|802.4|801.4|0
1653559230000|2022-05-26 10:00:30|802.2|801.6|802.2|801.4|802.2|801.6|802.2|801.4|0
1653559240000|2022-05-26 10:00:40||801.6||801.6||801.6||801.6|0
1653559270000|2022-05-26 10:01:10|802|801.4|801.6|801|802|801.4|801|800.4|3769
1653559280000|2022-05-26 10:01:20|801.4|801.2|801.2|800.6|801.4|801.2|801|800.4|2467
1653559290000|2022-05-26 10:01:30|801.4|800.8|801.4|801|802|801.2|801.2|800.8|2637
1653559300000|2022-05-26 10:01:40|801.2|800.8|801.6|801|801.6|801|801|800.8|849
1653559310000|2022-05-26 10:01:50|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|27
1653559330000|2022-05-26 10:02:10|801.6|801|801|800.4|801.8|801|800.8|800.4|1185
1653559360000|2022-05-26 10:02:40|800.8|800.2|800.6|800|801|800.4|800|799.8|2021
1653559390000|2022-05-26 10:03:10|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1653559400000|2022-05-26 10:03:20||800||800||800||800|0
1653559420000|2022-05-26 10:03:40|||||||||75
1653559440000|2022-05-26 10:04:00|800.2|799.6|800|799.6|800.2|799.6|799.8|799.6|469
1653559450000|2022-05-26 10:04:10|799.8|798.8|799.6|798.8|799.8|798.8|799.6|798.8|252
1653559470000|2022-05-26 10:04:30|800|799|799.8|799|800|799.4|799.8|799|1348
1653559490000|2022-05-26 10:04:50||799.2||799.2||799.2||799.2|0
1653559500000|2022-05-26 10:05:00|800|799.4|801.6|800.6|801.6|800.6|800|799.4|4012
1653559510000|2022-05-26 10:05:10|801.4||801.4||801.4||801.4||540
1653559530000|2022-05-26 10:05:30||800.8||800.8||800.8||800.8|0
1653559560000|2022-05-26 10:06:00|||||||||350
1653559570000|2022-05-26 10:06:10|801.8|801|801.2|800.2|801.8|801.2|800.4|799.8|2513
1653559580000|2022-05-26 10:06:20|801.4||801||801.4||801||0
1653559590000|2022-05-26 10:06:30|800.8||800.6||800.8||800.6||313
1653559620000|2022-05-26 10:07:00|800.4|800|799.8|799.2|800.4|800|799.8|799.2|2230
1653559630000|2022-05-26 10:07:10|||||||||54
1653559660000|2022-05-26 10:07:40|||||||||625
1653559700000|2022-05-26 10:08:20|799.6||799.8||799.8||799.6||324
1653559730000|2022-05-26 10:08:50|800|799.4|800|799.8|800.6|800|800|799.4|2630
1653559740000|2022-05-26 10:09:00|800.2|799.6|801|800.2|801|800.2|800.2|799.2|2156
1653559750000|2022-05-26 10:09:10|801.6|800.4|801.4|800.6|801.6|800.8|801.4|800.4|1952
1653559760000|2022-05-26 10:09:20|802|800.8|801.6|800.8|802.2|801.4|801.6|800.8|1287
1653559780000|2022-05-26 10:09:40|802|801|801.2|800.8|802.8|801.8|801.2|800.6|3159
1653559800000|2022-05-26 10:10:00|801.6|800.6|801.2|800.6|801.6|800.6|801|800.6|948
1653559810000|2022-05-26 10:10:10|801|800.4|801.2|800.4|801.2|800.4|800.6|800.2|310
1653559820000|2022-05-26 10:10:20|801|800.2|801|800.2|801|800.2|801|800.2|34
1653559830000|2022-05-26 10:10:30|801.2|800.4|800.8|800.2|801.4|800.4|800.8|800.2|0
1653559850000|2022-05-26 10:10:50|800.6||801||801||800.6||16
1653559860000|2022-05-26 10:11:00|801.2|800.4|801.2|800.4|801.2|800.4|801.2|800.4|0
1653559870000|2022-05-26 10:11:10|801.4||801.4||801.4||801.4||0
1653559880000|2022-05-26 10:11:20|801.6|800.6|801.6|800.6|801.6|800.6|801.6|800.6|0
1653559910000|2022-05-26 10:11:50|801.4||801.4||801.4||801.4||500
1653559930000|2022-05-26 10:12:10|801.2|800.2|800.6|800|801.2|800.2|800|799.4|2619
1653559950000|2022-05-26 10:12:30|800.8|800.2|801|800.2|801|800.2|800.8|800.2|0
1653559960000|2022-05-26 10:12:40|801.2|800.4|801.6|800.8|801.6|800.8|801.2|800.4|2000
1653559970000|2022-05-26 10:12:50|801.4||801.6||801.6||801.4||0
1653559990000|2022-05-26 10:13:10|801.4||801.8||801.8||801.4||0
1653560000000|2022-05-26 10:13:20|802.2|801|801.6|801.2|802.2|801.6|801.4|801|1301
1653560050000|2022-05-26 10:14:10|802.2|801.4|802.2|801.4|802.6|802|802.2|801|699
1653560070000|2022-05-26 10:14:30|802.4||802.2||802.4||802.2||0
1653560080000|2022-05-26 10:14:40|802|801.2|802|801|802|801.2|801.2|800.6|1525
1653560090000|2022-05-26 10:14:50|802.2|801.2|802.4|801.4|802.4|801.4|802.2|801|0
1653560110000|2022-05-26 10:15:10|802.2||802.2||802.2||802.2||0
1653560130000|2022-05-26 10:15:30|||||||||64
1653560140000|2022-05-26 10:15:40|802.6|801.6|802.4|801.6|802.6|801.6|802.4|801.6|0
1653560150000|2022-05-26 10:15:50|802.2||802.2||802.4||802.2||194
1653560180000|2022-05-26 10:16:20|802|801.4|802|801.4|802|801.4|801.8|801.4|297
1653560260000|2022-05-26 10:17:40|802.2|801.6|802.2|801.4|802.8|802|802.2|801.4|1132
1653560310000|2022-05-26 10:18:30||801.6||801.4||801.6||801.4|20
1653560350000|2022-05-26 10:19:10|802||802||802||802||0
1653560450000|2022-05-26 10:20:50||801.6||801.6||801.8||801.6|371
1653560480000|2022-05-26 10:21:20|802.2|801.8|802.4|802|802.6|802|802.2|801.8|1739
1653560500000|2022-05-26 10:21:40|802.6||802.6||802.6||802.6||0
1653560520000|2022-05-26 10:22:00|803|802.2|803.6|803|803.8|803.2|803|802.2|1073
1653560540000|2022-05-26 10:22:20|803.4|802.8|803.8|803|803.8|803|803|802.8|1972
1653560560000|2022-05-26 10:22:40|804|803.2|805.6|805.2|807.2|806|804|803|12925
1653560570000|2022-05-26 10:22:50|806|805.4|806.4|805.8|806.4|805.8|806|805.2|15
1653560580000|2022-05-26 10:23:00|806.2|805.6|806.2|805.4|806.2|805.8|806|805.2|989
1653560590000|2022-05-26 10:23:10|806|805.2|806.2|805.4|806.2|805.4|805.6|805.2|687
1653560600000|2022-05-26 10:23:20|806.4|805.6|806.6|806|807.2|806.2|806.4|805.6|1270
1653560610000|2022-05-26 10:23:30|807|806.2|807.2|806.6|807.2|806.6|807|806.2|3
1653560630000|2022-05-26 10:23:50|807|806.2|807|806.4|807|806.6|806.2|806|4398
1653560640000|2022-05-26 10:24:00|806.8|806.6|807|806.2|807|806.8|806.6|806.2|663
1653560650000|2022-05-26 10:24:10||806.4||806.4||806.4||806.2|0
1653560660000|2022-05-26 10:24:20||806.2||806.2||806.2||806.2|1064
1653560700000|2022-05-26 10:25:00|807.2|806.4|807.4|806.6|808.8|807.8|807.2|806.2|9059
1653560710000|2022-05-26 10:25:10|807.2|806.4|806.8|806.2|807.2|806.6|806.8|806.2|476
1653560750000|2022-05-26 10:25:50|806.6|806|806|805|806.6|806.2|806|805|2866
1653560820000|2022-05-26 10:27:00|805.8|804.6|804.6|803.6|805.8|804.6|804.6|803.4|1536
1653560830000|2022-05-26 10:27:10||803.8||803.8||803.8||803.8|0
1653560840000|2022-05-26 10:27:20|805|804|805.6|805|805.6|805.2|805|804|1492
1653560860000|2022-05-26 10:27:40|805.4||805.6||805.6||805.4||0
1653560890000|2022-05-26 10:28:10|||||||||2051
1653560910000|2022-05-26 10:28:30|||||||||62
1653560920000|2022-05-26 10:28:40|806.2|805.2|806.2|805.2|806.4|805.2|806.2|805.2|17
1653561010000|2022-05-26 10:30:10|806.4|805.4|805.4|805|806.6|806.2|805.2|804.8|4252
1653561020000|2022-05-26 10:30:20|806|805.2|806|805.2|806|805.4|806|805.2|537
1653561060000|2022-05-26 10:31:00||805.4||805.2||805.4||805.2|2
1653561080000|2022-05-26 10:31:20|805.8||805.8||805.8||805.8||0
1653561150000|2022-05-26 10:32:30|806|805.4|805.8|805.2|806|805.6|805.8|805.2|606
1653561160000|2022-05-26 10:32:40|806|805.4|806|805.4|806|805.4|806|805.4|200
1653561210000|2022-05-26 10:33:30|806.4|805.6|806.2|805.4|806.4|806.2|806.2|805.4|679
1653561230000|2022-05-26 10:33:50|806|805.2|805.8|805|806|805.2|805|804.6|6083
1653561240000|2022-05-26 10:34:00|806.2|805.2|806.8|806.2|807|806.2|806.2|805.2|1119
1653561260000|2022-05-26 10:34:20|807|806|806.4|805.8|807|806|806.4|805.6|1147
1653561270000|2022-05-26 10:34:30|806.2||806.2||806.2||806.2||0
1653561280000|2022-05-26 10:34:40|806|805.6|805.8|805|806.2|805.8|805.8|805|256
1653561290000|2022-05-26 10:34:50|805.6|805.2|805.4|805|805.6|805.2|805.4|805|0
1653561300000|2022-05-26 10:35:00|805.8|805.2|806.2|805.4|806.4|805.4|805.4|805.2|2969
1653561310000|2022-05-26 10:35:10|806.4||806||806.4||806||25
1653561320000|2022-05-26 10:35:20|805.8||806||806||805.8||0
1653561330000|2022-05-26 10:35:30|806.4|805.6|806|805.4|806.4|805.6|805.8|805.4|295
1653561340000|2022-05-26 10:35:40|805.8|805.2|805.4|805|805.8|805.2|805.4|805|1497
1653561350000|2022-05-26 10:35:50|805.2|804.8|805|804.8|805.4|804.8|805|804.4|298
1653561360000|2022-05-26 10:36:00|805.6|804.6|804.8|804.4|805.6|805|804.8|804.4|791
1653561370000|2022-05-26 10:36:10|||||||||359
1653561400000|2022-05-26 10:36:40|804.6|804|804.2|803.6|804.6|804|804.2|803.2|988
1653561410000|2022-05-26 10:36:50||803.4||803.4||803.4||803.4|0
1653561520000|2022-05-26 10:38:40|803.8|803.2|802.6|802|804.2|803.2|802.6|802|2030
1653561530000|2022-05-26 10:38:50|802.4|801.8|802.6|802|802.6|802|802.4|801.8|0
1653561540000|2022-05-26 10:39:00|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1653561570000|2022-05-26 10:39:30|||||||||439
1653561580000|2022-05-26 10:39:40||802||802||802||801.8|0
1653561590000|2022-05-26 10:39:50||801.8||801.8||801.8||801.8|0
1653561640000|2022-05-26 10:40:40|802.2|801.6|801.6|800.8|802.4|801.6|801.6|800.8|722
1653561660000|2022-05-26 10:41:00|801.4|800.6|801.4|800.6|801.6|800.6|801.4|800.6|0
1653561670000|2022-05-26 10:41:10||800.8||800.8||800.8||800.6|0
1653561680000|2022-05-26 10:41:20||800.6||800.6||800.6||800.6|0
1653561690000|2022-05-26 10:41:30|801.2||801.2||801.2||801.2||122
1653561750000|2022-05-26 10:42:30||800.8||800.6||800.8||800.6|0
1653561760000|2022-05-26 10:42:40|801|800.4|800.2|799.4|801|800.4|799.8|799|2557
1653561770000|2022-05-26 10:42:50|800|799.2|799|798.2|800.2|799.2|799|798|276
1653561780000|2022-05-26 10:43:00|798.8|797.8|798.8|798|798.8|798|798.4|797.6|307
1653561790000|2022-05-26 10:43:10|||||||||164
1653561810000|2022-05-26 10:43:30|799|798.2|799|798.2|799|798.4|798.8|798.2|427
1653561830000|2022-05-26 10:43:50|798.8||798.8||798.8||798.8||0
1653561840000|2022-05-26 10:44:00|799|798.4|799.4|798.6|799.4|798.8|799|798.4|1066
1653561850000|2022-05-26 10:44:10||798.8||798.8||798.8||798.8|0
1653561870000|2022-05-26 10:44:30|799.6|799|799.8|799.2|800.2|799.4|799.6|799|741
1653561880000|2022-05-26 10:44:40|||||||||663
1653561900000|2022-05-26 10:45:00|800|799.4|800|799.4|800|799.4|800|799.2|492
1653561910000|2022-05-26 10:45:10|800.2|799.6|800.4|799.6|800.4|799.6|800.2|799.6|118
1653561930000|2022-05-26 10:45:30|800.2||800.2||800.2||800.2||309
1653561950000|2022-05-26 10:45:50|800.4||800.2||800.4||800.2||0
1653562020000|2022-05-26 10:47:00|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|676
1653562030000|2022-05-26 10:47:10|800||800.2||800.2||799.8||830
1653562050000|2022-05-26 10:47:30|800.6|799.8|800.6|799.8|800.8|800|800.6|799.8|241
1653562060000|2022-05-26 10:47:40|800.4|800|800.4|799.8|800.4|800|800.4|799.8|1566
1653562070000|2022-05-26 10:47:50|||||||||334
1653562080000|2022-05-26 10:48:00||800||799.8||800||799.8|12
1653562100000|2022-05-26 10:48:20|800.2|800|800|799.4|800.4|800|800|799.4|7202
1653562110000|2022-05-26 10:48:30|799.8|799|798.2|797.4|799.8|799|797.4|796.6|6102
1653562120000|2022-05-26 10:48:40||797.6||797.4||797.6||797.4|0
1653562130000|2022-05-26 10:48:50|798||798||798||798||0
1653562160000|2022-05-26 10:49:20|797.8|797.2|797.8|796.8|797.8|797.4|797.4|796.6|468
1653562170000|2022-05-26 10:49:30|797.4|797|798.4|797.8|798.4|797.8|797.4|797|1
1653562180000|2022-05-26 10:49:40|798.8|798|798.8|798|798.8|798|798.8|798|457
1653562210000|2022-05-26 10:50:10|799|798.2|799.2|798.6|799.6|798.8|799|798.2|1216
1653562220000|2022-05-26 10:50:20|799.6|798.8|799.6|798.8|799.6|798.8|799.6|798.8|0
1653562250000|2022-05-26 10:50:50|799.4|798.6|800.6|800|800.6|800.2|797.8|797.6|20284
1653562260000|2022-05-26 10:51:00|800.8|800.2|800.8|800.4|801.2|800.6|800.6|800.2|1145
1653562270000|2022-05-26 10:51:10|801.4|800.6|800.6|800.2|801.6|800.6|800.6|800.2|370
1653562280000|2022-05-26 10:51:20|800.8|800.4|801.6|800.8|801.8|801|800.8|800.4|1443
1653562290000|2022-05-26 10:51:30|801.8||801.2||801.8||801.2||0
1653562300000|2022-05-26 10:51:40|801|800.6|800.6|800.2|801|800.6|800.6|800.2|4964
1653562310000|2022-05-26 10:51:50|801|800.4|801.4|800.8|801.8|801|801|800.4|1313
1653562320000|2022-05-26 10:52:00|||||||||130
1653562330000|2022-05-26 10:52:10||800.6||800.6||800.6||800.6|3052
1653562340000|2022-05-26 10:52:20|||||||||216
1653562350000|2022-05-26 10:52:30|801.8|800.8|802.6|802|802.8|802|801.8|800.6|9798
1653562360000|2022-05-26 10:52:40|802.4|802.2|802|801.6|802.4|802.2|802|801.6|2203
1653562370000|2022-05-26 10:52:50|802.2|801.8|802.6|801.8|802.8|802|802.2|801.6|2832
1653562380000|2022-05-26 10:53:00|802.4||802.2||802.4||802.2||1117
1653562390000|2022-05-26 10:53:10|802.4|802|802.6|801.8|803.8|802.8|802.4|801.8|2306
1653562440000|2022-05-26 10:54:00|||||||||1
1653562450000|2022-05-26 10:54:10|||||||||119
1653562480000|2022-05-26 10:54:40||802||802.2||802.2||802|81
1653562510000|2022-05-26 10:55:10|803|802.4|803.2|802.6|803.2|802.6|803|802.2|269
1653562520000|2022-05-26 10:55:20|803|802.8|803|802.2|803|802.8|803|802.2|1494
1653562530000|2022-05-26 10:55:30|802.8|802|802.6|802|802.8|802.2|802.2|801.8|547
1653562550000|2022-05-26 10:55:50|802.4|801.8|802.2|801.6|802.4|801.8|802|801.2|687
1653562560000|2022-05-26 10:56:00|802.4|801.4|802.4|801.8|802.6|801.8|802.4|801.4|0
1653562570000|2022-05-26 10:56:10|802.6||802.6||802.6||802.6||900
1653562610000|2022-05-26 10:56:50|802.4||802.4||802.4||802.4||0
1653562630000|2022-05-26 10:57:10|802.2|802|802.4|801.8|802.4|802|802|801.8|2224
1653562690000|2022-05-26 10:58:10|803|802|803.2|802.6|803.2|802.6|802.6|802|1107
1653562710000|2022-05-26 10:58:30|803.6|802.8|803.6|803|803.8|803|803.6|802.8|1167
1653562720000|2022-05-26 10:58:40|804|803.2|804|803.2|804.4|803.6|804|803.2|1068
1653562730000|2022-05-26 10:58:50|803.8||803.8||803.8||803.8||0
1653562780000|2022-05-26 10:59:40||803.4||803.4||803.4||803.4|0
1653562800000|2022-05-26 11:00:00|803.6|803.2|804.2|803.4|804.4|803.6|803.6|803.2|1370
1653562830000|2022-05-26 11:00:30|803.8||803.8||803.8||803.8||0
1653562840000|2022-05-26 11:00:40|804.2|803.6|804.2|803.6|804.4|803.6|804.2|803.4|7
1653562860000|2022-05-26 11:01:00|||||||||1000
1653562870000|2022-05-26 11:01:10|804.6|803.8|805.4|804.4|805.4|804.4|804.6|803.8|660
1653562940000|2022-05-26 11:02:20||804.6||804.6||804.6||804.6|0
1653562970000|2022-05-26 11:02:50|805.2|804.8|806.4|805.6|806.4|805.8|805.2|804.8|1590
1653563000000|2022-05-26 11:03:20|806.2|806|806.4|806|806.6|806|806.2|805.6|1188
1653563010000|2022-05-26 11:03:30|806.2|805.8|805.4|804.6|806.6|805.8|804.8|804.6|11202
1653563020000|2022-05-26 11:03:40|805.6|804.8|806|805.4|806|805.4|805.6|804.8|1001
1653563050000|2022-05-26 11:04:10|||||||||799
1653563060000|2022-05-26 11:04:20||805.6||805.6||805.6||805.6|0
1653563070000|2022-05-26 11:04:30|806.6|805.8|806.4|806|806.6|806|806.4|805.8|861
1653563080000|2022-05-26 11:04:40|806.2|805.8|806.6|806.2|806.6|806.2|806.2|805.8|4168
1653563090000|2022-05-26 11:04:50|806.4|806|806.4|806|806.6|806|806.4|806|558
1653563110000|2022-05-26 11:05:10|806.6|806.2|806.6|806.4|807.2|806.6|806.6|806.2|2117
1653563120000|2022-05-26 11:05:20|807||807.2||807.2||807||378
1653563130000|2022-05-26 11:05:30||806.6||806.6||806.6||806.6|0
1653563140000|2022-05-26 11:05:40|807|806.8|807.2|806.6|807.2|806.8|807|806.6|520
1653563150000|2022-05-26 11:05:50|807|806.4|806.8|806.4|807|806.4|806.8|806.4|4972
1653563160000|2022-05-26 11:06:00|807.2|806.6|807.2|806.6|808|807.4|807.2|806.6|3387
1653563170000|2022-05-26 11:06:10|807.4|806.8|807.6|807|807.6|807|807.4|806.6|1030
1653563180000|2022-05-26 11:06:20|807.8|807.2|808|807.6|808.4|808|807.6|807|2346
1653563190000|2022-05-26 11:06:30|807.8|807.2|807.8|807.2|808|807.6|807.6|806.8|1255
1653563200000|2022-05-26 11:06:40|||||||||1427
1653563210000|2022-05-26 11:06:50|||||||||695
1653563220000|2022-05-26 11:07:00|808|807.4|807.8|807.6|808|807.6|807.8|807.2|1015
1653563230000|2022-05-26 11:07:10|807.6|807.2|808|807.4|808|807.6|807.6|807.2|3204
1653563240000|2022-05-26 11:07:20|807.8||808||808||807.8||0
1653563280000|2022-05-26 11:08:00|807.8|807.2|807.4|806.8|807.8|807.2|807|806.6|3892
1653563290000|2022-05-26 11:08:10|807.6|807|808|807.4|808|807.4|807.6|807|1204
1653563350000|2022-05-26 11:09:10|808.2|807.6|809|808.6|809|808.6|808.2|807.6|4525
1653563360000|2022-05-26 11:09:20|||||||||1064
1653563370000|2022-05-26 11:09:30|808.8|808.4|808.4|807.8|809|808.4|808.4|807.8|4403
1653563380000|2022-05-26 11:09:40||808||807.8||808||807.8|1665
1653563390000|2022-05-26 11:09:50|808.6|808|808.4|808|808.6|808.2|808.4|808|1362
1653563420000|2022-05-26 11:10:20|808.6|808.2|808.8|808.4|809|808.6|808.6|808|2186
1653563460000|2022-05-26 11:11:00|808.6|808.2|807.6|807.2|809|808.2|807.6|807.2|4592
1653563470000|2022-05-26 11:11:10|808|807.4|808|807.4|808|807.6|808|807.4|969
1653563550000|2022-05-26 11:12:30|807.8|807.2|809|808.6|809.4|808.6|807.6|807.2|6565
1653563560000|2022-05-26 11:12:40|809.4|808.8|809.4|809|809.6|809|809|808.6|2002
1653563590000|2022-05-26 11:13:10|809.8|809.2|810|809.2|810|809.2|809.8|809.2|155
1653563670000|2022-05-26 11:14:30|810.2|809.4|810|809.4|810.4|809.8|810|809.4|7653
1653563710000|2022-05-26 11:15:10||809.6||809.6||809.6||809.6|0
1653563720000|2022-05-26 11:15:20|810.2|809.8|811|810.6|811|810.6|810.2|809.8|6865
1653563740000|2022-05-26 11:15:40|||||||||3000
1653563750000|2022-05-26 11:15:50|810.8|810.4|812|811.6|812.2|811.6|810.6|809.8|10168
1653563760000|2022-05-26 11:16:00|||||||||450
1653563790000|2022-05-26 11:16:30|||||||||14
1653563830000|2022-05-26 11:17:10|811.8|811.2|811.2|810.6|812|811.2|810.8|810.2|4836
1653563860000|2022-05-26 11:17:40|||||||||868
1653563870000|2022-05-26 11:17:50|811.4|810.8|812|811.6|812|811.8|811.4|810.6|1840
1653563880000|2022-05-26 11:18:00|||||||||387
1653563910000|2022-05-26 11:18:30|812.4|811.8|812.4|811.8|812.6|811.8|812.4|811.8|273
1653563920000|2022-05-26 11:18:40|812.2|811.6|811.6|811|812.2|811.6|811.4|811|4391
1653563930000|2022-05-26 11:18:50|||||||||428
1653563940000|2022-05-26 11:19:00|811.8|811.2|812.4|811.6|812.4|811.6|811.8|811.2|1192
1653563950000|2022-05-26 11:19:10|812.6|811.8|813.2|812.2|813.2|812.2|812.6|811.8|90
1653563960000|2022-05-26 11:19:20||812.4||812.4||812.4||812.4|0
1653563970000|2022-05-26 11:19:30|813.4|812.6|813.4|812.6|813.4|812.6|813.4|812.6|0
1653563980000|2022-05-26 11:19:40|813.2||813.2||813.2||813.2||0
1653563990000|2022-05-26 11:19:50||812.8||812.8||812.8||812.8|0
1653564000000|2022-05-26 11:20:00|||||||||631
1653564010000|2022-05-26 11:20:10|813.6|813|812.8|812.4|813.6|813|812.8|812.4|2650
1653564020000|2022-05-26 11:20:20|813|812.8|812.6|812.2|813|812.8|812.4|811.8|1051
1653564030000|2022-05-26 11:20:30|812.8|812.4|813.2|812.8|813.2|812.8|812.8|812.2|2096
1653564040000|2022-05-26 11:20:40|813|812.6|813|812.6|813.2|812.6|813|812.6|419
1653564070000|2022-05-26 11:21:10|813.2|812.8|814.4|813.8|814.8|813.8|813.2|812.4|3246
1653564080000|2022-05-26 11:21:20|814.6|814|814.4|814|814.6|814|814.2|813.8|1940
1653564110000|2022-05-26 11:21:50|814.2|813.8|814.2|813.8|814.4|814|814|813.8|1233
1653564120000|2022-05-26 11:22:00||814||814||814||814|0
1653564130000|2022-05-26 11:22:10|814.4|814.2|815.4|814.6|815.6|814.6|814.4|814|1424
1653564150000|2022-05-26 11:22:30|815.6|814.8|815.6|815|815.6|815|815.4|814.6|298
1653564160000|2022-05-26 11:22:40||815.2||815.2||815.2||815.2|0
1653564170000|2022-05-26 11:22:50|816|815.4|815.8|815.4|816.4|815.8|815.6|815.2|3232
1653564180000|2022-05-26 11:23:00|816|815.6|816|815.6|816|815.6|816|815.4|816
1653564200000|2022-05-26 11:23:20|816.4|815.8|816.4|816|816.4|816.2|816.4|815.8|665
1653564210000|2022-05-26 11:23:30|816.8|816.2|816.8|816.4|816.8|816.4|816.8|816.2|258
1653564220000|2022-05-26 11:23:40|||||||||385
1653564230000|2022-05-26 11:23:50|817.4|816.6|817.4|816.8|817.6|816.8|817.4|816.6|364
1653564240000|2022-05-26 11:24:00|817.2|816.6|816.6|816|817.2|816.6|816.4|816|4196
1653564250000|2022-05-26 11:24:10|816.8|816.2|816.8|816.4|816.8|816.4|816.8|816.2|533
1653564260000|2022-05-26 11:24:20|||||||||123
1653564280000|2022-05-26 11:24:40|817.2|816.6|818|817.2|818|817.2|816.8|816.6|4080
1653564290000|2022-05-26 11:24:50||817.4||817.4||817.4||817.4|0
1653564300000|2022-05-26 11:25:00|818.2|817.6|818.2|817.6|818.4|817.8|817.8|817.6|802
1653564310000|2022-05-26 11:25:10|818|817.4|817.6|817|818|817.4|817.2|816.6|3175
1653564320000|2022-05-26 11:25:20|817.4|816.8|817|816.8|817.4|816.8|817|816.6|1741
1653564330000|2022-05-26 11:25:30|817.4||817.6||817.6||817.4||957
1653564340000|2022-05-26 11:25:40|817.8|817|818.8|817.8|819|817.8|817.8|816.8|2234
1653564350000|2022-05-26 11:25:50|818.6||818.6||818.6||818.2||0
1653564360000|2022-05-26 11:26:00|818.8|818|818.2|817.6|818.8|818|818|817.6|725
1653564370000|2022-05-26 11:26:10|818.8|817.8|818.8|818|818.8|818|818.8|817.8|424
1653564380000|2022-05-26 11:26:20|819|818.2|819|818.4|819|818.4|819|818.2|0
1653564390000|2022-05-26 11:26:30|819.4|818.6|819.2|818.8|819.4|818.8|819.2|818.6|49
1653564410000|2022-05-26 11:26:50|819.6|819.2|819.4|819|819.6|819.2|819.4|819|773
1653564420000|2022-05-26 11:27:00|819.2|818.8|819|818.6|819.2|818.8|819|818.2|75949
1653564430000|2022-05-26 11:27:10|819.2|818.8|819.8|819|819.8|819|819.2|818.8|811
1653564440000|2022-05-26 11:27:20|820|819.2|820.2|819.8|820.4|819.8|820|819.2|1039
1653564460000|2022-05-26 11:27:40||820||820||820||820|0
1653564470000|2022-05-26 11:27:50|820.4|819.8|820.6|820|820.8|820.4|820.4|819.8|3144
1653564480000|2022-05-26 11:28:00|820.4|819.8|819|818.4|820.4|819.8|819|818.2|4773
1653564490000|2022-05-26 11:28:10|819.2|817.8|818.8|818.2|819.4|818.2|818.4|817.6|6651
1653564500000|2022-05-26 11:28:20|819|818.4|819|818.2|819.4|818.6|818.6|818|1795
1653564510000|2022-05-26 11:28:30|819.2|818.4|819|818.2|819.2|818.6|819|818.2|884
1653564520000|2022-05-26 11:28:40|819.4|818.4|819.4|818.6|819.4|818.6|819.4|818.4|697
1653564530000|2022-05-26 11:28:50|819.6|818.8|819.8|819.2|820.2|819.6|819.6|818.8|1316
1653564540000|2022-05-26 11:29:00|819.6|819|819|818.6|819.6|819.2|819|818.6|1529
1653564550000|2022-05-26 11:29:10|818.8|818.8|819.8|819.4|819.8|819.4|818.8|818.8|836
1653564560000|2022-05-26 11:29:20|820.2|819.6|820.6|820|820.6|820.2|820.2|819.4|1931
1653564580000|2022-05-26 11:29:40||820.2||820.2||820.2||820.2|828
1653564590000|2022-05-26 11:29:50|820.4|820|820.4|819.6|820.6|820.2|820|819.2|975
1653564600000|2022-05-26 11:30:00|820.2|819.8|820.4|819.8|820.4|819.8|820|819.2|442
1653564610000|2022-05-26 11:30:10||820||820||820||820|10135
1653564620000|2022-05-26 11:30:20|820.2|820.2|820|819.4|820.2|820.2|819.8|819.2|11099
1653564630000|2022-05-26 11:30:30|820.2|819.6|820|819.2|820.4|820.2|820|819.2|1456
1653564650000|2022-05-26 11:30:50||819.4||819.4||819.4||819.4|0
1653564670000|2022-05-26 11:31:10|820.2|819.6|820.4|820|820.4|820|820.2|819.6|620
1653564680000|2022-05-26 11:31:20|820.2|819.8|820.4|820|820.4|820|820|819.8|754
1653564690000|2022-05-26 11:31:30|820.2|819.8|821.4|821|822.4|821.4|820.2|819.8|5668
1653564700000|2022-05-26 11:31:40|821.2|820.8|821.2|820.8|821.4|821|821|820|2453
1653564710000|2022-05-26 11:31:50|821|820.2|821|820.2|821.2|820.4|820.8|820|16475
1653564720000|2022-05-26 11:32:00|820.8|820|820.6|820.2|820.8|820.2|820.6|820|262
1653564730000|2022-05-26 11:32:10|820.4|820|820.6|819.6|820.6|820|819.8|819.2|3267
1653564740000|2022-05-26 11:32:20|820.4|819.8|819.8|819.6|820.4|819.8|819.8|819.6|377
1653564750000|2022-05-26 11:32:30|819.6|819.2|819.6|819|819.6|819.2|819.6|818.8|896
1653564760000|2022-05-26 11:32:40|819.8|819.2|819.8|819|819.8|819.4|819.8|819|288
1653564770000|2022-05-26 11:32:50||819.2||819.2||819.2||819|0
1653564780000|2022-05-26 11:33:00|819.6|819|819.6|819|819.6|819|819.6|818.8|915
1653564790000|2022-05-26 11:33:10|819.4|818.8|819.4|818.8|819.4|818.8|819.4|818.8|0
1653564810000|2022-05-26 11:33:30|819.2|818.6|819.2|818.6|819.2|818.6|819|818.4|1154
1653564820000|2022-05-26 11:33:40|819|818.4|818.8|818.2|819|818.4|818.2|817.2|1953
1653564830000|2022-05-26 11:33:50|819.2|818.4|820.4|819.6|820.6|819.6|818.8|818.4|1766
1653564840000|2022-05-26 11:34:00|820.2||820.2||820.2||820.2||0
1653564850000|2022-05-26 11:34:10|820|819.4|820|819.4|820|819.4|819.6|819.2|485
1653564860000|2022-05-26 11:34:20|820.2|819.6|820.4|820|820.4|820|820.2|819.6|0
1653564880000|2022-05-26 11:34:40|820.2|819.8|820|819.6|820.4|819.8|820|819.2|2018
1653564890000|2022-05-26 11:34:50|820.4|819.8|820.2|819.6|820.4|820|820.2|819.4|841
1653564930000|2022-05-26 11:35:30|820|819.4|819.6|818.8|820|819.4|819.4|818.8|662
1653564940000|2022-05-26 11:35:40||819||819||819||819|0
1653564960000|2022-05-26 11:36:00|819.4||819.4||819.4||819.4||0
1653564970000|2022-05-26 11:36:10|819.2|818.8|819.2|818.6|819.2|818.8|819|818.2|602
1653564980000|2022-05-26 11:36:20||818.4||818.4||818.4||818.4|0
1653564990000|2022-05-26 11:36:30|||||||||100
1653565000000|2022-05-26 11:36:40||818.6||818.6||818.8||818.6|0
1653565010000|2022-05-26 11:36:50|819.4|818.8|819.8|819.4|820.2|819.6|819.4|818.8|3752
1653565040000|2022-05-26 11:37:20|819.6|819|819.4|819|819.6|819.2|819.4|819|254
1653565060000|2022-05-26 11:37:40|819.2|818.8|819.2|818.6|819.4|818.8|819.2|818.6|1067
1653565070000|2022-05-26 11:37:50|819.4|818.8|819.4|818.8|819.8|819|819.2|818.6|1693
1653565080000|2022-05-26 11:38:00|819.6|819|819.8|819|819.8|819|819.6|819|0
1653565100000|2022-05-26 11:38:20|819.6|819.2|820.2|819.6|820.2|819.6|819.4|819|1613
1653565150000|2022-05-26 11:39:10|820.4|819.8|821.2|820.6|821.2|820.6|820.2|819.8|3478
1653565190000|2022-05-26 11:39:50||820.8||820.8||820.8||820.8|0
1653565200000|2022-05-26 11:40:00|821|820.6|821.2|820.6|821.2|820.6|820.6|820.4|2135
1653565210000|2022-05-26 11:40:10|821.4|820.8|821.6|821.2|821.6|821.2|821.4|820.6|2463
1653565220000|2022-05-26 11:40:20|||||||||3049
1653565230000|2022-05-26 11:40:30|||||||||113
1653565240000|2022-05-26 11:40:40|822|821.4|822.2|821.4|822.2|821.6|822|821.2|4597
1653565250000|2022-05-26 11:40:50|822.4|821.6|822.4|821.8|822.4|821.8|822.4|821.6|3049
1653565260000|2022-05-26 11:41:00|822.2|821.6|822.4|821.8|822.4|821.8|822|821.6|1369
1653565270000|2022-05-26 11:41:10|822.6|822|823|822.2|823|822.2|822.6|822|1427
1653565290000|2022-05-26 11:41:30|823.2|822.4|823.4|822.8|823.4|822.8|823.2|822.4|0
1653565300000|2022-05-26 11:41:40|823.2|822.6|823.6|822.6|824|823.2|821.8|821|48564
1653565310000|2022-05-26 11:41:50|823.4|822.8|822.2|821.6|823.4|822.8|822|821.4|3942
1653565320000|2022-05-26 11:42:00|822|821.8|822.4|821.6|823|822|822|821.6|357
1653565330000|2022-05-26 11:42:10|822.6|821.8|823|822.2|823|822.2|822.6|821.8|0
1653565350000|2022-05-26 11:42:30|823.2|822.4|824|823.4|824|823.4|823|822.4|2958
1653565360000|2022-05-26 11:42:40|823.8|823.6|824|823.2|824|823.6|823.6|823|5497
1653565370000|2022-05-26 11:42:50|823.8||823.8||823.8||823.8||667
1653565390000|2022-05-26 11:43:10|||||||||140
1653565400000|2022-05-26 11:43:20|823.6|823|823.8|822.8|823.8|823.2|823.2|822.2|1934
1653565410000|2022-05-26 11:43:30||823||823.2||823.2||823|0
1653565430000|2022-05-26 11:43:50|823.6|823|823.8|823.4|823.8|823.4|823.2|823|4558
1653565440000|2022-05-26 11:44:00|823.6|823.2|823.8|823.2|823.8|823.2|823.4|823.2|2518
1653565450000|2022-05-26 11:44:10|823.6|822.8|822.8|822|823.6|822.8|822.2|821.4|1966
1653565480000|2022-05-26 11:44:40|823|822.2|823|822.4|823|822.4|823|822.2|0
1653565490000|2022-05-26 11:44:50||822.6||822.6||822.6||822.6|213
1653565500000|2022-05-26 11:45:00|823.4|822.8|823.4|822.8|823.4|822.8|823.4|822.8|136
1653565510000|2022-05-26 11:45:10|824.4|823|824|823.6|824.4|823.6|823.8|822.8|579
1653565520000|2022-05-26 11:45:20|824.6|823.8|824.8|824|824.8|824|824.6|823.8|14
1653565530000|2022-05-26 11:45:30|824.6|823.8|824.8|824|824.8|824.2|824|823.6|6043
1653565540000|2022-05-26 11:45:40|825|824.2|824.4|823.6|825|824.2|824.2|823.2|1788
1653565550000|2022-05-26 11:45:50|824.2|823.8|823.4|822.6|824.2|823.8|823.4|822.6|1443
1653565560000|2022-05-26 11:46:00|823.2|822.4|822.8|822.2|823.2|822.4|822.4|821.4|547
1653565570000|2022-05-26 11:46:10|823|822.4|823|822.2|823|822.4|823|822.2|132
1653565590000|2022-05-26 11:46:30|||||||||213
1653565610000|2022-05-26 11:46:50|||||||||33
1653565630000|2022-05-26 11:47:10||822.4||822.2||822.4||822.2|0
1653565650000|2022-05-26 11:47:30|823.2|822.4|823.2|822.4|823.4|823|823|822.2|1435
1653565660000|2022-05-26 11:47:40|||||||||4
1653565670000|2022-05-26 11:47:50|823.4|822.6|823.4|823|823.4|823|823.4|822.6|0
1653565680000|2022-05-26 11:48:00|823.2|822.8|823.4|822.8|823.4|822.8|823|822.4|2584
1653565710000|2022-05-26 11:48:30|823.2|822.6|822.8|822.2|823.2|822.6|822.4|821.6|1147
1653565730000|2022-05-26 11:48:50|822.6|821.8|822.4|821.6|822.8|822|821.8|821|2094
1653565750000|2022-05-26 11:49:10|822.6|821.8|822.6|822|822.6|822|822.6|821.8|481
1653565770000|2022-05-26 11:49:30|||||||||400
1653565780000|2022-05-26 11:49:40||822.2||822.2||822.2||822.2|0
1653565790000|2022-05-26 11:49:50|822.4|821.8|822.4|821.6|822.4|822.2|822.2|821.6|597
1653565800000|2022-05-26 11:50:00|822.2||822.2||822.2||822.2||0
1653565810000|2022-05-26 11:50:10|822|821|820.8|820.4|822|821.6|820.6|820.2|3289
1653565820000|2022-05-26 11:50:20|821|820.2|821.2|820.4|821.2|820.6|821|820.2|360
1653565830000|2022-05-26 11:50:30|821|820.2|821.2|820.8|821.2|820.8|821|820.2|0
1653565840000|2022-05-26 11:50:40|||||||||31
1653565850000|2022-05-26 11:50:50|821.4|821|822|821.6|822.2|821.6|821.4|821|1318
1653565870000|2022-05-26 11:51:10|822.2|821.8|822.4|821.8|822.4|822|822.2|821.4|359
1653565890000|2022-05-26 11:51:30|||||||||126
1653565990000|2022-05-26 11:53:10||822||822||822||822|0
1653566000000|2022-05-26 11:53:20|822.2|821.6|821.8|821.2|822.2|821.6|821.6|820.8|1605
1653566010000|2022-05-26 11:53:30|||||||||1
1653566060000|2022-05-26 11:54:20|822.2|821.4|822.2|821.8|822.2|821.8|822.2|821.4|1083
1653566070000|2022-05-26 11:54:30|822|821.4|822.2|821.4|822.2|821.4|821.6|821|943
1653566090000|2022-05-26 11:54:50||821.6||821.6||821.6||821.4|0
1653566100000|2022-05-26 11:55:00|822|821.4|822.2|821.4|822.2|821.4|821.4|821.2|1421
1653566110000|2022-05-26 11:55:10|822|821.2|821.8|821.2|822|821.2|821.8|821.2|0
1653566120000|2022-05-26 11:55:20|822||821.8||822||821.8||0
1653566180000|2022-05-26 11:56:20|||||||||16
1653566220000|2022-05-26 11:57:00|822.2|821.4|822.2|821.6|822.2|821.6|822.2|821.4|198
1653566240000|2022-05-26 11:57:20|822||822||822||822||0
1653566250000|2022-05-26 11:57:30|821.8|821.4|822|821.4|822|821.4|821.6|821.4|426
1653566280000|2022-05-26 11:58:00|||||||||2
1653566320000|2022-05-26 11:58:40|||||||||10
1653566360000|2022-05-26 11:59:20|822.2|821.6|822.2|821.8|822.2|821.8|822.2|821.6|1423
1653566370000|2022-05-26 11:59:30|822|821.4|822|821.4|822|821.4|822|821.4|1775
1653566390000|2022-05-26 11:59:50|821.8|821.6|823.4|822.8|823.6|822.8|821.8|821.6|2174
1653566400000|2022-05-26 12:00:00|823.6|823|823.6|823.2|824|823.2|823.6|823|225
1653566410000|2022-05-26 12:00:10|823.4|822.6|822.2|821.8|823.4|823.2|822.2|821.6|419
1653566420000|2022-05-26 12:00:20|822|821.4|821|820.4|822|821.4|820.6|820|2693
1653566430000|2022-05-26 12:00:30|821.2|820.6|821.4|820.8|821.4|821|821.2|820.4|1214
1653566440000|2022-05-26 12:00:40||821||821||821||821|0
1653566450000|2022-05-26 12:00:50|821.8|821.2|821.8|821.2|822|821.2|821.8|821.2|741
1653566460000|2022-05-26 12:01:00|822|821.4|822.2|821.8|822.2|821.8|821.8|821.4|1420
1653566480000|2022-05-26 12:01:20|822.4|822|822.4|821.8|822.4|822|822.4|821.8|0
1653566500000|2022-05-26 12:01:40|822.8|822.2|822.6|821.8|822.8|822.2|822.6|821.8|0
1653566510000|2022-05-26 12:01:50|823.8|822.8|823.6|822.6|823.8|822.8|823.6|822.6|258
1653566550000|2022-05-26 12:02:30||822.8||822.8||822.8||822.8|0
1653566570000|2022-05-26 12:02:50|823.4|822.6|823.4|822.6|823.4|822.6|823.4|822.6|16
1653566580000|2022-05-26 12:03:00|823|822.4|823.4|822.6|823.4|822.8|823|822.4|62
1653566590000|2022-05-26 12:03:10||822.8||822.8||822.8||822.8|0
1653566630000|2022-05-26 12:03:50||823||823||823||823|0
1653566640000|2022-05-26 12:04:00|824.2|823.4|824.2|823.4|824.2|823.4|824.2|823.4|11
1653566660000|2022-05-26 12:04:20|824|823.6|824|823.4|824|823.6|824|823.4|251
1653566680000|2022-05-26 12:04:40||822.8||823||823||822.8|184
1653566700000|2022-05-26 12:05:00|824.6|823.8|825|824|825|824|824.6|823.8|120
1653566710000|2022-05-26 12:05:10|825.2||824.6||825.2||824.6||0
1653566720000|2022-05-26 12:05:20|824.4|823.6|823|822.2|824.4|823.6|823|822.2|393
1653566740000|2022-05-26 12:05:40||822.4||822.4||822.4||822.4|0
1653566760000|2022-05-26 12:06:00|823.2|822.6|823.6|822.6|823.8|822.6|823.2|822.6|0
1653566780000|2022-05-26 12:06:20|822.8|822|821.2|820.6|822.8|822|821.2|820.6|457
1653566790000|2022-05-26 12:06:30|821.6|820.8|821.2|820.6|821.6|820.8|821.2|820.2|80
1653566800000|2022-05-26 12:06:40|821.4||821.6||821.6||821.4||0
1653566820000|2022-05-26 12:07:00|821.4|820.8|821.4|820.6|821.4|820.8|821.4|820.6|311
1653566840000|2022-05-26 12:07:20|820.6|819.6|821.2|820|821.2|820|819|818.2|666
1653566850000|2022-05-26 12:07:30||820.4||820.4||820.6||820.4|818
1653566880000|2022-05-26 12:08:00|820.2|820.6|820.2|819.2|820.2|820.6|820.2|819.2|179
1653566890000|2022-05-26 12:08:10|820.6|819.4|820.6|819.6|820.6|819.6|820.6|819.4|0
1653566910000|2022-05-26 12:08:30||819.8||819.8||819.8||819.8|0
1653566920000|2022-05-26 12:08:40||819.6||819.6||819.6||819.6|33
1653566930000|2022-05-26 12:08:50||819.8||819.8||819.8||819.8|0
1653566960000|2022-05-26 12:09:20|821.4|820.8|821.4|820.8|821.4|820.8|821.4|820.8|250
1653566970000|2022-05-26 12:09:30|821.8|821|821.8|821|821.8|821|821.8|821|0
1653567000000|2022-05-26 12:10:00|821.6|820.4|821.4|820.4|821.6|820.4|821.4|820.4|22
1653567010000|2022-05-26 12:10:10||820.6||820.6||820.6||820.6|0
1653567020000|2022-05-26 12:10:20|822|821.2|821.8|821|822.2|821.2|821.8|821|0
1653567030000|2022-05-26 12:10:30|821.6||821.6||821.6||821.6||0
1653567040000|2022-05-26 12:10:40|822.4|821.2|822.4|821.4|822.6|821.4|822.4|821.2|80
1653567120000|2022-05-26 12:12:00|821.6|820.6|821.4|820.6|821.6|820.6|821.4|820.6|0
1653567140000|2022-05-26 12:12:20|821.2||821.2||821.2||821.2||0
1653567150000|2022-05-26 12:12:30|821|820|821|820|821.4|820.6|820.8|819.8|179
1653567160000|2022-05-26 12:12:40||820.2||820||820.2||820|0
1653567170000|2022-05-26 12:12:50||820.2||820.2||820.2||820.2|0
1653567210000|2022-05-26 12:13:30|821.4|820.6|821.4|820.8|821.4|820.8|821.4|820.6|0
1653567230000|2022-05-26 12:13:50||821||821||821||821|0
1653567240000|2022-05-26 12:14:00|822|821.2|822|821.2|822|821.2|822|821.2|100
1653567260000|2022-05-26 12:14:20|821.8|821|821.8|821.2|821.8|821.2|821.8|821|0
1653567300000|2022-05-26 12:15:00|821.4|821|821.2|820.6|821.4|821|821.2|820.2|134
1653567330000|2022-05-26 12:15:30|821.4|820.2|821.6|820.6|821.6|820.6|821.4|820.2|210
1653567340000|2022-05-26 12:15:40||820.8||820.8||820.8||820.8|0
1653567350000|2022-05-26 12:15:50|821.4|820.4|821.4|820.6|821.4|820.6|821.4|820.2|0
1653567360000|2022-05-26 12:16:00||820.4||820.4||820.6||820.4|0
1653567370000|2022-05-26 12:16:10|821.6|820.6|821.6|821|821.6|821|821.6|820.6|100
1653567390000|2022-05-26 12:16:30|821.8||821.8||821.8||821.8||0
1653567420000|2022-05-26 12:17:00|821.8|821.2|821.8|821|821.8|821.4|821.4|821|1073
1653567430000|2022-05-26 12:17:10|821.6||821.6||821.6||821.6||0
1653567460000|2022-05-26 12:17:40|821.8|821.2|821.6|821|821.8|821.4|821.6|821|157
1653567490000|2022-05-26 12:18:10|||||||||117
1653567500000|2022-05-26 12:18:20|821.8|821.2|822.2|821.6|822.2|821.6|821.8|821.2|704
1653567540000|2022-05-26 12:19:00|822.4|821.8|822.6|822|823|822.2|822.4|821.8|844
1653567550000|2022-05-26 12:19:10|822.8|822.2|822.6|822.2|823|822.4|822.6|822|420
1653567560000|2022-05-26 12:19:20|823|822.4|823|822.4|823|822.4|823|822.4|0
1653567630000|2022-05-26 12:20:30|||||||||24
1653567650000|2022-05-26 12:20:50|822.8|822.2|823.2|822.8|823.6|822.8|822.6|822|2400
1653567690000|2022-05-26 12:21:30|823|822.4|823|822.2|823.2|822.6|822.4|822|2828
1653567700000|2022-05-26 12:21:40|822.8|822|822.6|822|822.8|822|822.6|822|196
1653567730000|2022-05-26 12:22:10|822.8|822.2|822.8|822.2|823|822.2|822.8|822.2|161
1653567750000|2022-05-26 12:22:30|823|822.4|823|822.4|823.2|822.4|823|822.4|1953
1653567760000|2022-05-26 12:22:40||822.6||822.6||822.6||822.6|0
1653567770000|2022-05-26 12:22:50|822.8|822.2|822.8|822.2|822.8|822.2|822.6|822.2|6114
1653567780000|2022-05-26 12:23:00|823||822.8||823||822.8||0
1653567790000|2022-05-26 12:23:10|822.6|822|820.8|820.4|823|822|820.8|820.2|6793
1653567800000|2022-05-26 12:23:20|821|820.6|821.8|820.8|821.8|821.2|821|820.6|650
1653567810000|2022-05-26 12:23:30|821.6||821.6||821.6||821.6||0
1653567830000|2022-05-26 12:23:50|||||||||126
1653567840000|2022-05-26 12:24:00|821.4|821|821.2|820.4|821.4|821|821|820.4|1723
1653567870000|2022-05-26 12:24:30|820.6|820.2|820.4|820.2|820.6|820.2|820.4|820|1467
1653567880000|2022-05-26 12:24:40|820.6||820.8||821||820.6||424
1653567890000|2022-05-26 12:24:50|821|820.4|820.4|819.8|821.2|820.4|820.2|819.6|14784
1653567900000|2022-05-26 12:25:00|820.6||820.4||820.6||820.4||0
1653567920000|2022-05-26 12:25:20|820.2|819.6|820.8|820.2|820.8|820.2|819.8|819.4|6342
1653567930000|2022-05-26 12:25:30|821.2|820.4|821.6|820.8|821.8|821|821.2|820.4|1333
1653567940000|2022-05-26 12:25:40|821.8|821|821.8|821|821.8|821|821.8|820.8|0
1653567960000|2022-05-26 12:26:00|||||||||864
1653567970000|2022-05-26 12:26:10|822|821.2|820.6|819.8|822.4|821.6|820.6|819.6|6722
1653567980000|2022-05-26 12:26:20||820||820||820.2||820|882
1653567990000|2022-05-26 12:26:30|821.2|820.2|821|820.2|821.2|820.4|821|820.2|1139
1653568000000|2022-05-26 12:26:40|820.8|820|819.8|819.2|820.8|820.2|819.4|818.8|28001
1653568010000|2022-05-26 12:26:50|820|819.4|820.2|819.6|820.2|819.6|820|819.4|0
1653568020000|2022-05-26 12:27:00|820.4|819.8|821.4|820.6|821.4|820.6|820.4|819.8|742
1653568030000|2022-05-26 12:27:10|821.2|820.4|821.4|820.6|821.4|820.6|821.2|820.4|0
1653568040000|2022-05-26 12:27:20||820.8||820.8||820.8||820.8|0
1653568100000|2022-05-26 12:28:20|821.2|820.4|820.4|819.6|821.2|820.4|820.4|819.4|1148
1653568120000|2022-05-26 12:28:40||819.8||820||820||819.8|0
1653568130000|2022-05-26 12:28:50|||||||||1000
1653568140000|2022-05-26 12:29:00|||||||||540720
1653568160000|2022-05-26 12:29:20|820.2|820.2|819.8|819.2|821|820.2|819.6|819.2|1599
1653568170000|2022-05-26 12:29:30|819.6|819|820.2|819.6|820.2|819.6|819.6|818.8|2583
1653568180000|2022-05-26 12:29:40|||||||||10
1653568190000|2022-05-26 12:29:50|||||||||3
1653568200000|2022-05-26 12:30:00|820|819.4|817.6|816|820.2|819.6|817.2|814.2|3655
1653568210000|2022-05-26 12:30:10|817.4|815.6|819|818.2|819.4|818.2|816.4|814.8|3675
1653568220000|2022-05-26 12:30:20|819.4|819|820|819|820.2|819.2|819.4|818.4|2871
1653568230000|2022-05-26 12:30:30|820.2|818.8|821.2|820.2|821.4|820.8|820.2|818.8|2167
1653568240000|2022-05-26 12:30:40|821|820|821.2|820|821.2|820|821|820|0
1653568250000|2022-05-26 12:30:50||820.2||820.2||820.2||820.2|257
1653568280000|2022-05-26 12:31:20|821|820|820.4|819.6|821|820.2|820.4|818.6|3199
1653568290000|2022-05-26 12:31:30|820.6|820|821.4|819.8|821.4|820.2|820.6|819.8|3364
1653568300000|2022-05-26 12:31:40|821.2|820|821|819.8|821.2|820|821|819.8|0
1653568310000|2022-05-26 12:31:50||820||820||820||820|0
1653568320000|2022-05-26 12:32:00|821.2|820.2|822.2|821.2|822.2|821.2|821.2|820.2|1717
1653568330000|2022-05-26 12:32:10|822.8|821.4|823.4|822|823.6|822|822.8|821.4|43
1653568340000|2022-05-26 12:32:20|823.2||823.2||823.2||823.2||0
1653568350000|2022-05-26 12:32:30|823.4|822.2|823.4|822.2|823.4|822.2|823.2|822.2|0
1653568360000|2022-05-26 12:32:40|823.2||823.2||823.2||823.2||0
1653568390000|2022-05-26 12:33:10|823|822|823.2|822|823.2|822.2|821.8|821|8216
1653568400000|2022-05-26 12:33:20|823.4|822.2|823.4|822.6|824|823|823.4|822.2|1675
1653568410000|2022-05-26 12:33:30|||||||||217
1653568430000|2022-05-26 12:33:50|823.8|822.8|824|823|824.2|823.2|823.8|822.8|122
1653568440000|2022-05-26 12:34:00|823.8||823.8||823.8||823.8||374
1653568450000|2022-05-26 12:34:10|823.6|823.2|825.4|824.4|825.4|824.4|823.6|823.2|3346
1653568460000|2022-05-26 12:34:20|825.2|824.2|824.8|823.8|825.2|824.2|824.2|823.6|2644
1653568470000|2022-05-26 12:34:30|825|824|826.6|825.8|826.8|825.8|825|824|3087
1653568480000|2022-05-26 12:34:40|826.4|825.6|826.2|825.6|826.4|825.6|826.2|825.6|317
1653568490000|2022-05-26 12:34:50|826|825.4|826|825.2|826.2|825.8|825.8|824.8|3950
1653568500000|2022-05-26 12:35:00|826.4|825.4|826.4|825.8|827.6|827|826.4|825.4|4751
1653568530000|2022-05-26 12:35:30|826.6|826|827.4|826|827.4|826|826.6|826|318
1653568550000|2022-05-26 12:35:50|827.2||827.2||827.2||827.2||0
1653568580000|2022-05-26 12:36:20|827.4|826.2|828.8|827.8|829.2|827.8|827.2|826.2|2757
1653568590000|2022-05-26 12:36:30|829.2|828|828.8|828|829.2|828|828|827.2|6565
1653568600000|2022-05-26 12:36:40||828.2||828||828.4||828|1402
1653568610000|2022-05-26 12:36:50|||||||||181
1653568620000|2022-05-26 12:37:00|829|828.2|830.8|829.6|831|829.6|829|828.2|2150
1653568630000|2022-05-26 12:37:10|830.6|829.8|831|830.4|831|830.4|830.6|829.8|310
1653568640000|2022-05-26 12:37:20|831.6|830.6|831.4|830.6|831.6|830.6|831|830.6|394
1653568650000|2022-05-26 12:37:30|831.6|830.8|830.8|830|831.8|830.8|830.4|829.8|5666
1653568660000|2022-05-26 12:37:40||829.8||830||830||829.8|117
1653568670000|2022-05-26 12:37:50|||||||||102
1653568680000|2022-05-26 12:38:00|830.6|829.6|830.4|829.6|830.6|829.6|830|829.4|1070
1653568690000|2022-05-26 12:38:10|830.2|829.8|830.4|829.6|830.6|830|830|829.4|7136
1653568700000|2022-05-26 12:38:20|831|829.4|831.6|830.8|831.6|830.8|830.8|829.4|278
1653568710000|2022-05-26 12:38:30|831.8|831|832.6|831.4|832.6|831.8|831.8|831|3559
1653568720000|2022-05-26 12:38:40|832.2|831.6|831.8|831.2|832.2|831.6|831.8|831|204
1653568750000|2022-05-26 12:39:10|832|831.4|832|831.4|832|831.4|832|831.4|496
1653568760000|2022-05-26 12:39:20|||||||||95
1653568770000|2022-05-26 12:39:30|||||||||1
1653568780000|2022-05-26 12:39:40|832.4|831.6|832.4|831.6|832.4|831.6|832.4|831.4|66
1653568810000|2022-05-26 12:40:10|832.6|831.8|833.2|832.6|833.4|832.6|832.6|831.8|2183
1653568820000|2022-05-26 12:40:20|833|832.4|833.2|832.4|833.6|832.4|833|832.4|599
1653568830000|2022-05-26 12:40:30|833.4|832.6|834|833|834|833|833.4|832.6|277
1653568840000|2022-05-26 12:40:40||833.2||833.4||833.4||833|409
1653568850000|2022-05-26 12:40:50|834.2|833.6|834.2|833.6|834.2|833.6|834.2|833.6|561
1653568860000|2022-05-26 12:41:00|834.4|833.8|834.6|833.8|834.6|833.8|834.4|833.8|978
1653568870000|2022-05-26 12:41:10|835|834|837.8|837.4|839.2|838.4|835|834|18088
1653568880000|2022-05-26 12:41:20|838.2|837.6|836.8|836|838.6|837.6|836|834.6|4960
1653568890000|2022-05-26 12:41:30|836.6|835.6|837.2|836.2|837.2|836.4|836.4|835|7101
1653568900000|2022-05-26 12:41:40|837|836.4|837.2|836.4|837.2|836.8|837|836.4|1556
1653568910000|2022-05-26 12:41:50|837|836|836.6|836|837|836|836.6|836|1901
1653568920000|2022-05-26 12:42:00|||||||||300
1653568940000|2022-05-26 12:42:20|836.8|836.2|837.2|836.2|837.2|836.2|836.8|836|21
1653568960000|2022-05-26 12:42:40|||||||||30
1653568980000|2022-05-26 12:43:00||836.4||836.4||836.4||836.4|150
1653568990000|2022-05-26 12:43:10|837.6|836.6|837.6|836.6|837.6|836.6|837.6|836.6|238
1653569010000|2022-05-26 12:43:30|837.8||837.8||837.8||837.8||0
1653569020000|2022-05-26 12:43:40|||||||||200
1653569040000|2022-05-26 12:44:00|838.2|836.8|841.2|840|841.4|840|838.2|836.8|4548
1653569050000|2022-05-26 12:44:10|841|840.2|842|840.6|842|840.6|841|840|325
1653569060000|2022-05-26 12:44:20|841.8|840.8|842.2|841.2|842.4|841.2|841.6|840.8|415
1653569070000|2022-05-26 12:44:30|842.4|841.4|845.2|844.6|845.8|845|842.4|841.4|20550
1653569080000|2022-05-26 12:44:40|845|844.8|846.6|845.2|846.6|845.2|845|844.6|2029
1653569390000|2022-05-26 12:49:50|859.8|851|850.6|849|859.8|853|849.2|845.2|19007
1653569400000|2022-05-26 12:50:00|850.4|849.2|849.6|848.6|851.2|849.8|848.6|847.2|17324
1653569410000|2022-05-26 12:50:10|849.4|848.4|848.2|847.4|851.4|849.8|848.2|847.2|12155
1653569420000|2022-05-26 12:50:20|848.8|847.2|849.2|848|850.2|848.8|847.8|847.2|7246
1653569430000|2022-05-26 12:50:30|849.4|848.2|849.6|848.4|849.6|848.4|849.4|848.2|568
1653569440000|2022-05-26 12:50:40|849.4|848.6|847.4|846.4|849.4|848.6|847.2|845.6|6260
1653569450000|2022-05-26 12:50:50|847.2|846.2|846.6|845.6|847.2|846.2|846|844.4|4029
1653569460000|2022-05-26 12:51:00|846.4|845.4|843.8|842.2|846.4|845.4|842.4|840.6|8091
1653569470000|2022-05-26 12:51:10|844.2|841.6|843.6|842.4|844.2|842.4|842.2|841|1364
1653569480000|2022-05-26 12:51:20|843.4|841.6|843.4|842.4|843.6|842.4|842|841.2|4886
1653569490000|2022-05-26 12:51:30|843.2|842.2|844|842|844.2|842.2|843.2|841.8|229
1653569510000|2022-05-26 12:51:50|844.2|842.2|842.4|841.4|845|844|842.2|841.2|5007
1653569530000|2022-05-26 12:52:10|842.2|841.2|842.4|841.4|842.4|841.4|842.2|841.2|681
1653569540000|2022-05-26 12:52:20|842.2|841.2|842.2|841.4|842.2|841.4|842.2|841.2|0
1653569550000|2022-05-26 12:52:30|842|841.2|840.4|839.2|842|841.2|840.4|838.4|3801
1653569570000|2022-05-26 12:52:50|840.2|839.4|837.6|836.2|840.2|839.4|837.6|836|3751
1653569590000|2022-05-26 12:53:10|836.2|835.4|836.4|835.6|837.6|836.4|836.2|835.4|4291
1653569600000|2022-05-26 12:53:20|836.2|835.8|838.2|837|838.4|837.2|836.2|835.8|1978
1653569610000|2022-05-26 12:53:30|837.8|836.8|837|835.6|837.8|836.8|836|834.4|6923
1653569620000|2022-05-26 12:53:40|||||||||516
1653569630000|2022-05-26 12:53:50||835.4||835.6||835.6||835.4|0
1653569640000|2022-05-26 12:54:00|837.2|835.8|837.2|836.2|837.2|836.2|837.2|835.8|0
1653569650000|2022-05-26 12:54:10|837.8|836.6|839.6|838.4|839.8|838.4|837.8|836.6|1368
1653569660000|2022-05-26 12:54:20|839.8|838.8|840|839.2|840.8|839.4|839.8|838.6|376
1653569670000|2022-05-26 12:54:30|841|839.4|838|837|841|839.8|837.2|835.8|24081
1653569680000|2022-05-26 12:54:40|838.2|837.2|840.4|839.4|840.6|839.4|838.2|837.2|7143
1653569700000|2022-05-26 12:55:00|840.2|839.2|839.6|838.8|840.2|839.2|839.6|838.4|1534
1653569730000|2022-05-26 12:55:30|839.8|839|839.8|839.2|840|839.4|839.6|838.8|1243
1653569740000|2022-05-26 12:55:40|839.6|839|839.6|839|839.6|839|839.6|839|0
1653569750000|2022-05-26 12:55:50|839.8|839.4|840.6|839.8|841.6|840.4|839.8|839.4|3269
1653569760000|2022-05-26 12:56:00|840.4|839.6|840|839.2|840.4|839.8|840|839.2|1364
1653569790000|2022-05-26 12:56:30|||||||||250
1653569800000|2022-05-26 12:56:40|||||||||380
1653569820000|2022-05-26 12:57:00|||||||||1176
1653569840000|2022-05-26 12:57:20||839.4||839.4||839.4||839.4|0
1653569850000|2022-05-26 12:57:30|840.2|839.6|840|839.2|842.4|841|840|839|10303
1653569860000|2022-05-26 12:57:40|840.2|839.4|840.6|839.8|840.6|839.8|840.2|839.4|1224
1653569880000|2022-05-26 12:58:00|840.4|839.6|839|838|840.4|839.6|837.8|836.4|10000
1653569890000|2022-05-26 12:58:10|838.8|837.6|837.2|836.2|838.8|837.6|837.2|835.8|2335
1653569900000|2022-05-26 12:58:20|837|836.4|838|836.8|838.6|837.4|837|836.4|2996
1653569920000|2022-05-26 12:58:40|838.2|837|837.2|836.4|838.2|837.6|837|836.4|3347
1653569930000|2022-05-26 12:58:50|837|836.6|835|833.8|837|836.6|835|833.6|4321
1653569940000|2022-05-26 12:59:00|834.8|834|833.6|833|834.8|834|833.4|832.6|2169
1653569950000|2022-05-26 12:59:10|833.4|833.2|836.4|835.2|836.4|835.4|833.4|833.2|3279
1653569960000|2022-05-26 12:59:20|836.2|835|836.6|835.8|836.6|835.8|835.2|833.8|3540
1653569970000|2022-05-26 12:59:30|837.8|836|836.8|835.8|837.8|836.2|836.4|835.6|11470
1653569980000|2022-05-26 12:59:40|836.6|835.6|836.2|835.4|836.6|835.6|835.8|835.2|1010
1653569990000|2022-05-26 12:59:50|836.6|835.6|835|834.2|836.6|835.6|834.8|834|2205
1653570010000|2022-05-26 13:00:10|834.8|834|834.6|834|834.8|834|834.6|834|0
1653570020000|2022-05-26 13:00:20|834.4|833.6|834|833.4|834.4|833.6|833.8|832.8|2372
1653570030000|2022-05-26 13:00:30|834.2|833.6|834.4|833.6|834.4|833.8|834.2|833.4|601
1653570040000|2022-05-26 13:00:40|834.6|833.8|836|835|837|835.2|834.6|833.8|1337
1653570050000|2022-05-26 13:00:50||835.2||835||835.2||835|0
1653570070000|2022-05-26 13:01:10||835.2||835.2||835.2||835.2|0
1653570080000|2022-05-26 13:01:20||835||835.2||835.2||835|0
1653570090000|2022-05-26 13:01:30|836.2|835.4|836.2|835.4|836.8|836|836|835.4|763
1653570100000|2022-05-26 13:01:40|||||||||275
1653570120000|2022-05-26 13:02:00|||||||||24
1653570130000|2022-05-26 13:02:10|836|835.6|836|835.4|836.4|836|835.8|834.8|4840
1653570150000|2022-05-26 13:02:30|836.4|835.6|837.8|836.8|838.2|836.8|836.4|835.6|1371
1653570160000|2022-05-26 13:02:40|837.6|836.6|837|836.4|837.6|836.8|837|836.4|3105
1653570170000|2022-05-26 13:02:50||836.6||836.4||836.6||836.4|0
1653570180000|2022-05-26 13:03:00|837.6|836.6|839.6|838.6|839.6|839|837|836.6|2639
1653570190000|2022-05-26 13:03:10|839.4|838.4|837.2|836.8|839.4|838.4|837.2|836.4|6103
1653570200000|2022-05-26 13:03:20|837.4|837|838.2|837|838.2|837.6|837.4|836.4|441
1653570210000|2022-05-26 13:03:30|838|837.2|837.8|837|838.2|837.2|837.4|836.6|5119
1653570220000|2022-05-26 13:03:40|837.4|836.8|837.4|836.8|837.8|836.8|837.2|836.6|649
1653570230000|2022-05-26 13:03:50|837.2|836.6|836.8|836.2|837.2|836.6|836.6|836.2|594
1653570240000|2022-05-26 13:04:00|836.6|836|836.6|836|836.6|836|836.4|835.4|798
1653570250000|2022-05-26 13:04:10|836.4|835.6|836.2|835.6|836.4|835.6|836|835.6|2221
1653570260000|2022-05-26 13:04:20|836.8|835.8|836.8|836|836.8|836|836.8|835.8|834
1653570270000|2022-05-26 13:04:30|837|836.2|838.2|837|838.4|837|837|836.2|588
1653570290000|2022-05-26 13:04:50|838.6|837.2|838.8|837.8|838.8|837.8|838.4|837.2|0
1653570300000|2022-05-26 13:05:00|839||838.8||839||838.8||0
1653570320000|2022-05-26 13:05:20|838.6|838|838.6|838|838.6|838.4|838.6|838|427
1653570330000|2022-05-26 13:05:30|838.4|837.8|838.2|837.4|838.8|837.8|838.2|837.4|2270
1653570340000|2022-05-26 13:05:40|838|837.2|837.6|837|838|837.4|837.6|837|286
1653570350000|2022-05-26 13:05:50|837.4|836.8|836.4|835.8|837.4|836.8|836.4|835.6|1939
1653570360000|2022-05-26 13:06:00|836.8|836|837.6|836.8|837.8|837|836.8|836|1393
1653570380000|2022-05-26 13:06:20|837.8|837|838|837.6|838.2|837.6|837.8|837|0
1653570390000|2022-05-26 13:06:30|838.8|837.8|838.6|838|838.8|838|838.6|837.8|320
1653570400000|2022-05-26 13:06:40|839|838.2|839|838.2|839.2|838.2|839|838.2|0
1653570410000|2022-05-26 13:06:50|838.8|838|838.8|838|839|838|838.6|838|474
1653570420000|2022-05-26 13:07:00|838.6||838.6||838.6||838.6||0
1653570450000|2022-05-26 13:07:30|839|838.2|839.8|839.2|840|839.6|839|838.2|2384
1653570460000|2022-05-26 13:07:40|840.2|839.4|839.8|839.2|840.2|839.4|839.8|839.2|1080
1653570470000|2022-05-26 13:07:50|839.6|838.8|840.4|839.8|840.4|839.8|838.8|838|4941
1653570480000|2022-05-26 13:08:00|840.8|839.4|840.2|839.2|840.8|839.8|840.2|839|0
1653570490000|2022-05-26 13:08:10|839.8|839.4|840.2|839.4|840.2|839.4|839.4|838.6|1926
1653570500000|2022-05-26 13:08:20|840|839|839.4|839|840|839|839.4|839|864
1653570510000|2022-05-26 13:08:30|839.2|838.8|838.6|838|839.4|838.8|838.6|838|614
1653570520000|2022-05-26 13:08:40|838.4|838.2|838.6|838|840|839.4|838.4|837.6|2440
1653570530000|2022-05-26 13:08:50|838.4||838.6||838.6||838.4||539
1653570540000|2022-05-26 13:09:00|838.8|838.2|838.6|838|838.8|838.4|838.6|838|1844
1653570570000|2022-05-26 13:09:30|839|838.2|839.4|838.6|839.6|838.6|839|838.2|40
1653570590000|2022-05-26 13:09:50|839.2|838|838.6|838|839.2|838|838.6|838|426
1653570600000|2022-05-26 13:10:00|839.4|838.2|839.4|838.6|839.4|838.6|838.8|838.2|776
1653570620000|2022-05-26 13:10:20|839.2|838.4|837.8|837|839.2|838.4|837.8|837|5231
1653570630000|2022-05-26 13:10:30|838|837.2|838|837.2|838|837.2|838|837.2|0
1653570670000|2022-05-26 13:11:10|838.6|837.4|838.8|838|839|838|838.4|837.4|413
1653570690000|2022-05-26 13:11:30|839|838.2|839.2|838.4|839.4|838.4|839|838.2|0
1653570700000|2022-05-26 13:11:40||838.6||838.6||838.6||838.4|0
1653570710000|2022-05-26 13:11:50|839|838.8|840|839.6|840.2|839.6|839|838.8|1542
1653570720000|2022-05-26 13:12:00|841|839.8|840.8|840|841|840.2|840.6|839.6|4317
1653570730000|2022-05-26 13:12:10|840.6||840.6||840.6||840.4||2452
1653570740000|2022-05-26 13:12:20|840.4|839.8|839.6|839|840.4|839.8|839.4|839|6211
1653570750000|2022-05-26 13:12:30|839.8|839.2|840.6|839.8|840.8|840|839.8|839.2|900
1653570760000|2022-05-26 13:12:40|840.4|839.6|840.8|840|841|840.2|840.4|839.6|358
1653570770000|2022-05-26 13:12:50|841|840.2|841.4|840.6|841.8|840.8|841|840.2|785
1653570780000|2022-05-26 13:13:00|841.2||841.2||841.2||841.2||0
1653570790000|2022-05-26 13:13:10|841|840|840.6|839.8|841.2|840.4|840.2|839.4|864
1653570800000|2022-05-26 13:13:20|840.8|840|840.8|839.8|841.2|840.2|840.8|839.8|0
1653570840000|2022-05-26 13:14:00||840||840||840||840|771
1653570870000|2022-05-26 13:14:30|||||||||400
1653570890000|2022-05-26 13:14:50||840.2||840.2||840.2||840.2|221
1653570910000|2022-05-26 13:15:10|841|840.4|841.8|841.2|842.2|841.6|841|840.4|4106
1653570920000|2022-05-26 13:15:20|||||||||210
1653570930000|2022-05-26 13:15:30|842|841.4|843|842.2|843.2|842.2|842|841.4|868
1653570940000|2022-05-26 13:15:40|842.8|842|842|841.4|842.8|842|841.8|841.4|4992
1653570980000|2022-05-26 13:16:20|841.8|840.8|840.2|840|841.8|841.2|840.2|839.8|7682
1653570990000|2022-05-26 13:16:30|840|839.8|839.6|838.8|840.2|840|838.6|837.6|7420
1653571000000|2022-05-26 13:16:40|839.8|838.6|840.2|839.2|840.2|839.2|839.8|838.6|1013
1653571010000|2022-05-26 13:16:50|840||840||840||840||0
1653571020000|2022-05-26 13:17:00|839.8|839|839.2|838.6|839.8|839|839.2|838.6|595
1653571030000|2022-05-26 13:17:10|839.6|838.8|839.6|839|839.6|839.2|839.2|838.8|581
1653571050000|2022-05-26 13:17:30|839.8||839.8||839.8||839.8||144
1653571060000|2022-05-26 13:17:40||839.2||839.2||839.2||839.2|0
1653571080000|2022-05-26 13:18:00|840|839.4|840.8|839.8|841|839.8|840|839.4|14938
1653571090000|2022-05-26 13:18:10|839.4|839.6|839|838|840.6|839.6|838.2|837.4|11771
1653571100000|2022-05-26 13:18:20|839.4|838.2|840|839|840|839|839|838.2|6692
1653571110000|2022-05-26 13:18:30|839.8||839.8||839.8||839.8||0
1653571150000|2022-05-26 13:19:10|840.2|839.2|840.8|840|841.6|840.4|840.2|839.2|2260
1653571160000|2022-05-26 13:19:20|841|840.2|840.8|840.2|841.6|840.8|840.6|840.2|1037
1653571170000|2022-05-26 13:19:30|||||||||2
1653571200000|2022-05-26 13:20:00|841.4|840.4|841.8|841.2|842.4|841.6|841.4|840.4|1910
1653571230000|2022-05-26 13:20:30|841.6|841|842.2|841.8|842.4|841.8|841.4|841|3265
1653571250000|2022-05-26 13:20:50|842|842|842.6|841.8|842.6|842|842|841.8|3106
1653571270000|2022-05-26 13:21:10|842.4|841.6|842.4|841.6|843|842|841.6|841.2|6593
1653571280000|2022-05-26 13:21:20|842.2|841.4|842.2|841.4|842.2|841.4|842.2|841.2|0
1653571300000|2022-05-26 13:21:40||841.6||841.6||841.6||841.6|0
1653571310000|2022-05-26 13:21:50|842.4|841.8|842.4|842.2|842.8|842.2|842.4|841.8|1427
1653571320000|2022-05-26 13:22:00|||||||||153
1653571330000|2022-05-26 13:22:10|842.8|842.4|842.8|842|844|843|842.2|842|14805
1653571340000|2022-05-26 13:22:20|843|842.2|844.4|843.6|845|844.2|843|842.2|1907
1653571350000|2022-05-26 13:22:30|844.2|843.4|844|843.4|844.2|843.8|843.8|843.4|4131
1653571360000|2022-05-26 13:22:40||843.2||843.2||843.2||843.2|505
1653571370000|2022-05-26 13:22:50|844.2|843.4|844.6|844|844.8|844|844.2|843.4|14010
1653571380000|2022-05-26 13:23:00|844.4|843.8|844|843.6|844.4|843.8|844|843.6|165
1653571390000|2022-05-26 13:23:10|||||||||535
1653571400000|2022-05-26 13:23:20|843.8|843.4|843.8|843.2|844|843.6|843.8|843.2|3042
1653571410000|2022-05-26 13:23:30|844|843.4|844.6|844|844.6|844|844|843.4|838
1653571420000|2022-05-26 13:23:40|844.4|844.2|845|844.2|845|844.8|844.4|844.2|1923
1653571430000|2022-05-26 13:23:50||844.4||844.2||844.4||844.2|13
1653571440000|2022-05-26 13:24:00||844.4||844.2||844.4||844.2|0
1653571450000|2022-05-26 13:24:10||844.4||844.4||844.4||844.4|0
1653571460000|2022-05-26 13:24:20|845.4|844.6|845.6|844.8|845.8|844.8|845.4|844.6|599
1653571470000|2022-05-26 13:24:30|845.4||845.4||845.4||845.4||520
1653571500000|2022-05-26 13:25:00||845||845||845||844.8|296
1653571510000|2022-05-26 13:25:10|845.6|845.2|846.4|845.2|846.4|845.2|845.6|845.2|31
1653571520000|2022-05-26 13:25:20|846.2||846||846.2||846||487
1653571530000|2022-05-26 13:25:30||845.4||845.4||845.4||845.2|183
1653571540000|2022-05-26 13:25:40|846.4|845.6|846.4|845.6|846.4|845.8|846|845.4|3403
1653571560000|2022-05-26 13:26:00|846.6|845.8|846.8|846.2|846.8|846.6|846.4|845.8|1731
1653571570000|2022-05-26 13:26:10|846.6|846|846.4|845.8|846.6|846|846.2|845.8|2333
1653571580000|2022-05-26 13:26:20|846.2|845.6|844.6|843.8|846.4|845.8|844.2|843.4|9784
1653571590000|2022-05-26 13:26:30|844.4||844||844.4||844||0
1653571600000|2022-05-26 13:26:40|844.4|843.4|843.4|842.6|844.6|843.4|843.2|842.6|862
1653571610000|2022-05-26 13:26:50|843.2||843.2||843.2||843||0
1653571620000|2022-05-26 13:27:00|843.4|842.8|844.4|843.4|844.4|843.4|843.4|842.6|1967
1653571630000|2022-05-26 13:27:10|844.6|843.6|845|844.4|845.2|844.4|844.6|843.6|3181
1653571640000|2022-05-26 13:27:20|845.6|844.6|846.2|845.2|846.2|845.2|845|844.6|1959
1653571650000|2022-05-26 13:27:30|846|845|846.4|845.6|846.6|845.6|846|845|0
1653571670000|2022-05-26 13:27:50|846.6|845.8|848.4|847.6|848.4|847.8|846.6|845.8|686
1653571680000|2022-05-26 13:28:00|848.2|847.4|846.6|845.8|848.2|847.4|846.6|845.6|7427
1653571690000|2022-05-26 13:28:10||846||846||846||846|502
1653571710000|2022-05-26 13:28:30|846.8|846.2|847.8|847|848|847|846.8|846.2|1239
1653571720000|2022-05-26 13:28:40|847.6|846.6|847.2|846.6|847.6|846.8|847.2|846.4|2452
1653571740000|2022-05-26 13:29:00|847|846.4|845.2|844.2|847|846.4|845.2|844.2|6717
1653571750000|2022-05-26 13:29:10|845|844.4|845.2|844.4|845.4|844.6|844.2|843.6|4566
1653571760000|2022-05-26 13:29:20|845.4|844.6|845.4|844.6|845.4|844.6|845.4|844.6|0
1653571770000|2022-05-26 13:29:30|845.2|844.4|844.8|844|845.2|844.4|844.4|844|4505
1653571780000|2022-05-26 13:29:40||844.2||844||844.2||844|0
1653571790000|2022-05-26 13:29:50|845.2|844.2|845.4|844.6|845.4|844.6|845.2|844.2|592
1653571800000|2022-05-26 13:30:00|845.2|844.4|845|844.4|845.4|844.4|844.6|844.4|703
1653571810000|2022-05-26 13:30:10|845.2|844.2|845|844.4|845.2|844.4|845|844.2|0
1653571830000|2022-05-26 13:30:30|844.8|844|843.8|843.2|844.8|844.2|843.8|842.8|9300
1653571840000|2022-05-26 13:30:40|843.6|843|844.4|843.6|844.4|843.6|842.6|841.4|4640
1653571850000|2022-05-26 13:30:50|844.8|843.8|845|844.2|845|844.2|844.8|843.8|846
1653571860000|2022-05-26 13:31:00||844.4||844.6||844.6||844.2|0
1653571870000|2022-05-26 13:31:10|845.4|844.8|847.2|846.4|847.4|846.4|845.4|844.6|1618
1653571880000|2022-05-26 13:31:20|847|846.6|847.6|846.8|847.8|847|846|845.6|8137
1653571890000|2022-05-26 13:31:30|847.8|847|848.2|847.4|848.4|847.4|847.8|847|200
1653571900000|2022-05-26 13:31:40|848|847.2|846.8|846|848|847.2|846.6|846|7539
1653571910000|2022-05-26 13:31:50|847|846.2|846.8|846.2|847|846.2|846.8|846.2|558
1653571920000|2022-05-26 13:32:00|847|846.4|848.2|847.4|848.2|847.6|847|846.4|1911
1653571930000|2022-05-26 13:32:10|848||848||848||848||5135
1653571950000|2022-05-26 13:32:30|848.2|847.6|848.2|847.8|848.2|847.8|848.2|847.4|240
1653571960000|2022-05-26 13:32:40|848|848|848.2|847.6|848.2|848|847.8|847.6|1766
1653571980000|2022-05-26 13:33:00|848.6|847.8|849.6|848.8|849.6|848.8|848.6|847.8|1224
1653571990000|2022-05-26 13:33:10|849.8|849.2|849.6|848.8|850|849.4|849.4|848.8|802
1653572000000|2022-05-26 13:33:20|849.4|848.6|849.8|849.2|850|849.2|849|848.6|7565
1653572010000|2022-05-26 13:33:30|850|849.8|851.2|850.2|851.2|850.2|850|849.2|1839
1653572020000|2022-05-26 13:33:40|851|850.4|851.6|851|851.6|851.4|851|850.2|999
1653572030000|2022-05-26 13:33:50|||||||||100
1653572040000|2022-05-26 13:34:00|852|851.2|851.6|851|852.4|851.4|851.6|851|3347
1653572050000|2022-05-26 13:34:10|851.4|850.8|852.2|851.2|852.2|851.4|851.2|850.8|4185
1653572060000|2022-05-26 13:34:20||851.4||851.4||851.4||851.4|0
1653572070000|2022-05-26 13:34:30|852.4|851.6|852|851.6|853|852.2|852|851.6|5876
1653572080000|2022-05-26 13:34:40|852.4|851.8|853.6|852.8|853.6|852.8|852.4|851.6|1688
1653572090000|2022-05-26 13:34:50|853.8||853.8||853.8||853.6||0
1653572100000|2022-05-26 13:35:00|854.2|853|854|853.2|854.2|853.6|854|853|1199
1653572110000|2022-05-26 13:35:10|853.8|853.4|855|854|855|854|853.8|853.2|3493
1653572120000|2022-05-26 13:35:20|854.8||854.8||854.8||854.8||0
1653572130000|2022-05-26 13:35:30|855|854.2|856.2|855.4|856.2|855.6|855|854|3380
1653572140000|2022-05-26 13:35:40|856.4|855.6|856.4|855.8|856.6|856|856.2|855.4|1634
1653572150000|2022-05-26 13:35:50|856.2|855.6|855|854.6|856.2|855.6|854.6|854.4|19897
1653572170000|2022-05-26 13:36:10|855.6|854.8|855.8|855|855.8|855|855.6|854.8|476
1653572180000|2022-05-26 13:36:20|855.6|854.4|854.2|853.6|855.6|854.6|854.2|853.6|5146
1653572190000|2022-05-26 13:36:30||853.8||853.8||853.8||853.6|0
1653572200000|2022-05-26 13:36:40|854.6|854|855|854.6|855|854.6|854.6|854|1262
1653572220000|2022-05-26 13:37:00|854.8|854.8|855.2|854.8|855.6|855.2|854.8|854.6|4780
1653572230000|2022-05-26 13:37:10|855.4|855.2|855.6|855|855.6|855.2|855|854.6|3231
1653572240000|2022-05-26 13:37:20|856|855.2|855.8|855.2|856|855.4|855.6|855|789
1653572260000|2022-05-26 13:37:40|856.2|855.4|855.8|855|856.4|855.8|855.2|854.8|12484
1653572270000|2022-05-26 13:37:50|856|855.2|856|855.2|856|855.6|856|855.2|856
1653572280000|2022-05-26 13:38:00|856.4|855.4|856.8|856.2|856.8|856.4|856.4|855.4|1173
1653572290000|2022-05-26 13:38:10|856.6|855.8|856.4|855.8|856.6|856|855.6|855|3553
1653572300000|2022-05-26 13:38:20|856.8|856|856.4|855.6|857.2|857|856|855.4|2978
1653572310000|2022-05-26 13:38:30|856.6|855.8|856.8|856.2|857.4|856.6|856.4|855.8|2073
1653572320000|2022-05-26 13:38:40|857|856.4|856|855.2|857|856.4|855.8|855.2|1257
1653572330000|2022-05-26 13:38:50||855.4||855.6||855.6||855.4|0
1653572340000|2022-05-26 13:39:00|856.6|855.8|857|856.4|857|856.4|856.6|855.8|137
1653572350000|2022-05-26 13:39:10|856.8|856.2|856.6|856|856.8|856.4|856|855.8|3576
1653572360000|2022-05-26 13:39:20|856.8|856.2|857.2|856.6|857.8|857|856.8|856.2|893
1653572380000|2022-05-26 13:39:40|857|856.8|857|856.2|857.2|856.8|856.6|856|2365
1653572390000|2022-05-26 13:39:50|856.8|856.4|857.4|856.6|858|857.2|856.8|856.2|3382
1653572400000|2022-05-26 13:40:00|857.2|856.4|856.6|855.8|857.2|856.4|856.4|855.8|1631
1653572410000|2022-05-26 13:40:10|856.8|856|857|856.2|857.4|856.4|856.8|856|1838
1653572420000|2022-05-26 13:40:20|856.8||856.6||856.8||856.6||352
1653572430000|2022-05-26 13:40:30|857.2|856.4|857|856.4|857.2|856.8|856.8|856.4|257
1653572440000|2022-05-26 13:40:40|856.8|856.6|856.8|856|856.8|856.6|855.8|855.4|3972
1653572450000|2022-05-26 13:40:50|857|856.2|857.2|856.4|857.2|856.4|856.8|856|0
1653572460000|2022-05-26 13:41:00|857.4|856.6|857|856.6|857.8|857.4|856.8|856.6|2687
1653572470000|2022-05-26 13:41:10|857.2|856.4|857.8|857|857.8|857|856.6|856.2|571
1653572480000|2022-05-26 13:41:20|857.6|857.2|857.4|856.8|857.6|857.4|857.4|856.8|219
1653572490000|2022-05-26 13:41:30|857.2|856.4|857.2|856.4|857.2|856.4|856.6|856.2|163
1653572500000|2022-05-26 13:41:40|857|856.2|854.8|854.2|857|856.2|854.8|854.2|7071
1653572510000|2022-05-26 13:41:50|854.6|854|855.4|854.8|855.4|855.2|854.2|854|4208
1653572520000|2022-05-26 13:42:00|855.6|855|856|855.6|856.2|855.6|855.6|855|736
1653572530000|2022-05-26 13:42:10|856.2|855.8|857.8|857.2|857.8|857.2|856.2|855.8|1084
1653572540000|2022-05-26 13:42:20|857.6|857|858|857.2|858|857.4|857.4|857|797
1653572550000|2022-05-26 13:42:30||857.4||857.4||857.4||857.2|171
1653572560000|2022-05-26 13:42:40|858.4|857.6|858.8|858.2|858.8|858.2|858.4|857.6|1375
1653572570000|2022-05-26 13:42:50|859.4|858|859.8|859|860|859|858.6|857.8|2588
1653572580000|2022-05-26 13:43:00|859.6|859.2|860.4|859.6|860.4|859.8|859.6|859.2|3577
1653572590000|2022-05-26 13:43:10|860.6|860|860.6|860.2|860.6|860.2|859.8|859.2|1586
1653572600000|2022-05-26 13:43:20|860.4|860.4|860.4|859.8|860.6|860.4|860|859.6|3621
1653572610000|2022-05-26 13:43:30|860.6|859.6|861.4|861|861.6|861|860.6|859.6|2500
1653572620000|2022-05-26 13:43:40|861.2|860.6|861.6|861|861.8|861|861|860.6|3794
1653572630000|2022-05-26 13:43:50|861.8|861.2|862|861.4|862.6|861.8|861.4|861.2|3180
1653572640000|2022-05-26 13:44:00|862.4|861.6|862|861.4|862.4|861.8|862|861.4|597
1653572650000|2022-05-26 13:44:10|862.2|861.6|862.8|862.4|863|862.4|862|861.6|1874
1653572660000|2022-05-26 13:44:20|863|862.2|862.2|861.6|863|862.2|861.8|861.4|10975
1653572680000|2022-05-26 13:44:40|862.4|861.8|863.2|862.8|863.4|862.8|862.4|861.8|2423
1653572690000|2022-05-26 13:44:50|863|863|864|863.6|864|863.6|862.6|862.4|5323
1653572700000|2022-05-26 13:45:00|864.2|863.2|863.2|862.4|864.2|863.2|862.8|862.4|3720
1653572710000|2022-05-26 13:45:10|863||863||863||863||117
1653572720000|2022-05-26 13:45:20|863.2|862.6|863.2|862.8|863.2|863|863|862.6|1843
1653572730000|2022-05-26 13:45:30|863|862.6|863.2|862.6|863.2|862.6|863|862.6|2852
1653572740000|2022-05-26 13:45:40|863|862.8|864|863.4|864|863.6|862.8|862.6|4108
1653572750000|2022-05-26 13:45:50|864.2|863.6|864.2|863.6|864.2|863.8|864.2|863.4|1121
1653572760000|2022-05-26 13:46:00|864|863.8|864.2|863.6|864.2|864|863.4|863.2|944
1653572770000|2022-05-26 13:46:10|864.4|863.8|864.8|864.2|864.8|864.2|864.4|863.8|432
1653572780000|2022-05-26 13:46:20|864.6|864|864.6|864.2|865|864.8|864.4|864|2006
1653572790000|2022-05-26 13:46:30|864.4|864|864.6|864.2|864.6|864.2|864|863.4|11412
1653572800000|2022-05-26 13:46:40|864.8|864.4|864.6|864|865|864.6|864.2|863.8|14007
1653572810000|2022-05-26 13:46:50|864.8|864.2|865.8|865.4|865.8|865.4|864.8|864|3344
1653572820000|2022-05-26 13:47:00|865.6|865.2|865.4|864.8|866|865.2|865|864.4|5812
1653572830000|2022-05-26 13:47:10||865||865||865||865|0
1653572840000|2022-05-26 13:47:20|865.2|864.8|864.6|863.8|865.2|864.8|863.8|863.2|6191
1653572850000|2022-05-26 13:47:30|864.4|863.6|863.6|863.2|864.4|863.6|863.6|863.2|1735
1653572860000|2022-05-26 13:47:40|863.8|863.4|864|863.6|864.2|864|863.8|863.4|2412
1653572870000|2022-05-26 13:47:50|863.8|863.4|863.8|863.2|864|863.6|863.6|863.2|688
1653572880000|2022-05-26 13:48:00||863.4||863.2||863.6||863.2|0
1653572890000|2022-05-26 13:48:10|||||||||338
1653572900000|2022-05-26 13:48:20|864.2|863.4|864.4|863.8|864.6|864|864|863.4|1166
1653572910000|2022-05-26 13:48:30|864.2||864.2||864.2||864.2||0
1653572920000|2022-05-26 13:48:40|864.4|864|865.8|865.2|865.8|865.4|864.4|863.8|2333
1653572930000|2022-05-26 13:48:50|866|865.4|865.8|865.4|866.6|865.8|865.6|865.4|5026
1653572940000|2022-05-26 13:49:00|866.2|865.6|864.8|864.2|866.2|865.6|864.4|864|8133
1653572950000|2022-05-26 13:49:10|864.6|863.8|863.8|863.6|864.6|864|863.8|863.6|2384
1653572960000|2022-05-26 13:49:20|863.6|863.4|863.4|862.8|863.8|863.4|863.2|862.6|1757
1653572970000|2022-05-26 13:49:30|863.6|863|863.8|863.4|864|863.8|863.6|862.8|2239
1653572980000|2022-05-26 13:49:40|864||864||864||864||0
1653573000000|2022-05-26 13:50:00|864.2|863.6|865|864.6|865.4|864.6|864.2|863.6|1857
1653573010000|2022-05-26 13:50:10|865.2|864.8|865.6|865.2|865.6|865.2|865.2|864.8|1179
1653573020000|2022-05-26 13:50:20|866|865.4|866.4|865.8|866.4|866.2|866|865.4|615
1653573030000|2022-05-26 13:50:30|866.6|866|865.8|865.2|866.6|866|865.8|865.2|4055
1653573040000|2022-05-26 13:50:40|866|865.4|867.2|866.4|867.2|866.4|866|865.4|2203
1653573050000|2022-05-26 13:50:50|867|866.2|867.8|867|867.8|867|867|866.2|45
1653573060000|2022-05-26 13:51:00|867.6|866.6|866|865.2|867.6|866.6|865.2|865|6918
1653573070000|2022-05-26 13:51:10|865.8|865.4|866.4|865.8|866.4|866|865.6|865.4|2508
1653573080000|2022-05-26 13:51:20|866.2||866.4||866.4||866||163
1653573090000|2022-05-26 13:51:30|866.2||866.2||866.4||866.2||0
1653573100000|2022-05-26 13:51:40|866|865.6|865.6|865.2|866|865.6|865.6|865.2|2412
1653573110000|2022-05-26 13:51:50|865.8|865.4|866|865.4|866|865.8|865.6|865.2|2870
1653573120000|2022-05-26 13:52:00|866.2|865.6|867.2|866.4|867.2|866.4|866.2|865.6|1979
1653573130000|2022-05-26 13:52:10|867|866.6|867.2|866.8|867.4|866.8|867|866.4|0
1653573140000|2022-05-26 13:52:20|867.6|867|867.4|867|868|867.6|867.2|866.8|3503
1653573150000|2022-05-26 13:52:30|867.6|867.2|868|867.6|868|867.8|867.6|866.8|1042
1653573160000|2022-05-26 13:52:40|868.2|867.8|867.8|867.6|868.2|868|867.8|867.6|1580
1653573170000|2022-05-26 13:52:50|||||||||100
1653573180000|2022-05-26 13:53:00|868|867.8|868|867.2|868.6|867.8|867|866.4|8519
1653573190000|2022-05-26 13:53:10|867.8|867.4|867.2|867|868|867.8|867.2|867|1300
1653573200000|2022-05-26 13:53:20|867.4||867.6||867.6||867.4||187
1653573210000|2022-05-26 13:53:30|867.4|866.8|866.6|866|867.4|866.8|866.6|866|2038
1653573230000|2022-05-26 13:53:50|866.8|866.2|866.6|866.2|867|866.6|866.6|866.2|896
1653573240000|2022-05-26 13:54:00|866.4|866|866.6|866|866.6|866.2|866.4|866|565
1653573250000|2022-05-26 13:54:10|866.8|866.2|866.6|866.2|867|866.4|866.6|865.8|473
1653573260000|2022-05-26 13:54:20|866.4|866|866|865.6|866.4|866|866|865.4|4778
1653573270000|2022-05-26 13:54:30|866.2|865.2|866.4|865.6|866.8|866.4|865.4|865.2|7641
1653573280000|2022-05-26 13:54:40|866.2||866.2||866.4||866||974
1653573290000|2022-05-26 13:54:50|866|865.2|865.8|865.4|866.4|865.6|865.4|865.2|2477
1653573300000|2022-05-26 13:55:00|866|865|865.8|865.2|866|865.4|865.4|865|3320
1653573310000|2022-05-26 13:55:10|866.2|865.4|867|866.6|867.4|866.6|866|865.4|778
1653573320000|2022-05-26 13:55:20|867.2|866.8|867.8|867.4|867.8|867.4|867.2|866.8|746
1653573330000|2022-05-26 13:55:30|||||||||1000
1653573340000|2022-05-26 13:55:40|867.6|867|869|868.6|869|868.6|867.2|867|11376
1653573350000|2022-05-26 13:55:50|869.2|868.8|870.4|869.8|870.4|869.8|869.2|868.8|4246
1653573360000|2022-05-26 13:56:00|||||||||117
1653573380000|2022-05-26 13:56:20|870.6|870|870.2|869.6|871|870.6|869.8|869.2|9368
1653573390000|2022-05-26 13:56:30|870|869.8|871|870.4|871|870.4|870|869.8|1670
1653573410000|2022-05-26 13:56:50|870.8||871||871||870.8||0
1653573420000|2022-05-26 13:57:00|870.8|870.6|871.4|870.8|871.8|871.2|870.8|870.6|2037
1653573430000|2022-05-26 13:57:10|871.6||871.4||871.6||871.4||0
1653573440000|2022-05-26 13:57:20|871.2|870.4|870|869.6|871.2|870.6|869.6|869|6515
1653573450000|2022-05-26 13:57:30|869.8|869.8|870|869.8|870|869.8|869.8|869.6|4220
1653573460000|2022-05-26 13:57:40|869.8|869.6|870|869.4|870|869.6|869.8|869.2|1927
1653573470000|2022-05-26 13:57:50|869.8|869.2|870|869.6|870|869.6|869.8|869.2|295
1653573480000|2022-05-26 13:58:00|870.4|869.8|870|869.8|870.4|870|870|869.8|1187
1653573490000|2022-05-26 13:58:10|870.2||870||870.2||870||157
1653573500000|2022-05-26 13:58:20|||||||||181
1653573510000|2022-05-26 13:58:30|870.4|870|870.8|870|870.8|870|870.4|870|2282
1653573530000|2022-05-26 13:58:50|870.6|869.8|870.6|869.8|870.8|869.8|869.2|868.4|10625
1653573540000|2022-05-26 13:59:00||870||870||870||869.8|0
1653573560000|2022-05-26 13:59:20||870.2||870||870.2||870|0
1653573570000|2022-05-26 13:59:30|||||||||491
1653573580000|2022-05-26 13:59:40|870.4|869.8|870.2|869.8|870.4|869.8|870|869.6|3136
1653573590000|2022-05-26 13:59:50|||||||||412
1653573600000|2022-05-26 14:00:00|||||||||39
1653573610000|2022-05-26 14:00:10|870|869.6|871|870.4|871.2|870.8|870|869.6|6374
1653573630000|2022-05-26 14:00:30|871.2|870.8|871.2|870.8|871.2|870.8|871.2|870.6|301
1653573640000|2022-05-26 14:00:40|871.4|871|871.4|871|871.4|871.2|871.4|871|1153
1653573660000|2022-05-26 14:01:00|||||||||37
1653573670000|2022-05-26 14:01:10|871.2|870.8|869.4|868.8|871.2|870.8|869.4|868.8|6078
1653573680000|2022-05-26 14:01:20|869.6|869|869.8|869.2|869.8|869.4|869.6|869|1858
1653573690000|2022-05-26 14:01:30|869.6|869|869.4|869|869.6|869.2|869.2|869|4141
1653573700000|2022-05-26 14:01:40|869.6|869.2|869.8|869.2|869.8|869.2|869.6|869.2|1375
1653573710000|2022-05-26 14:01:50|870|869.4|870|869.6|870|869.6|869.8|869.4|11737
1653573720000|2022-05-26 14:02:00|||||||||681
1653573730000|2022-05-26 14:02:10|869.8|869.8|870.8|870.4|871.2|870.6|869.6|869.2|9165
1653573740000|2022-05-26 14:02:20|871|870.6|871.4|870.8|871.4|871.2|871|870.6|5172
1653573750000|2022-05-26 14:02:30|||||||||300
1653573760000|2022-05-26 14:02:40|871.2|870.6|869.8|869.4|871.4|870.8|869.8|869|5341
1653573770000|2022-05-26 14:02:50|870.6|869.6|870.8|870|870.8|870|870.4|869.6|2613
1653573780000|2022-05-26 14:03:00|870.6|870.2|869.6|869.2|870.6|870.2|869.6|869.2|5366
1653573790000|2022-05-26 14:03:10|869.4|869|870.4|870|870.4|870.2|869.4|869|4688
1653573800000|2022-05-26 14:03:20|||||||||224
1653573810000|2022-05-26 14:03:30|||||||||120
1653573820000|2022-05-26 14:03:40|870.2|869.6|870.2|869.8|870.4|869.8|869.8|869.4|15179
1653573830000|2022-05-26 14:03:50|870|869.6|869.2|869|870|869.8|869.2|868.8|2857
1653573840000|2022-05-26 14:04:00|869.4|869.2|868.8|868.6|869.4|869.2|868.6|868.2|3877
1653573850000|2022-05-26 14:04:10|868.6|868.4|868.6|868.2|868.8|868.4|868.6|868.2|882
1653573860000|2022-05-26 14:04:20||868.4||868.2||868.4||868.2|120
1653573870000|2022-05-26 14:04:30|868.4|868|867.8|867.6|868.4|868|867.8|867.6|5823
1653573880000|2022-05-26 14:04:40|868.2|867.8|868|867.8|868.2|867.8|867.8|867.6|2661
1653573890000|2022-05-26 14:04:50|868.2||868.2||868.2||868.2||25157
1653573900000|2022-05-26 14:05:00|868|867.6|865.8|865.6|868.2|867.8|865.8|865.4|10079
1653573910000|2022-05-26 14:05:10|865.6|865.4|867.4|866.8|867.4|866.8|865.6|865.2|5828
1653573920000|2022-05-26 14:05:20|867.2|866.6|867.2|866.8|867.2|866.8|866.8|866.6|1206
1653573930000|2022-05-26 14:05:30|867.4||867.4||867.4||867.4||0
1653573940000|2022-05-26 14:05:40|867.2|866.6|866.6|866|867.2|866.6|866|865.6|3792
1653573950000|2022-05-26 14:05:50|||||||||152
1653573960000|2022-05-26 14:06:00|866.8|866.2|867.2|866.6|867.2|866.6|866.8|866.2|622
1653573970000|2022-05-26 14:06:10|867.4|866.8|868.4|867.6|868.4|867.6|867.4|866.8|5000
1653573980000|2022-05-26 14:06:20|868.2||868.2||868.2||868.2||256
1653573990000|2022-05-26 14:06:30|868.4|868.2|870|869.2|870|869.2|868.4|868.2|1611
1653574000000|2022-05-26 14:06:40|869.6|869|868.6|867.8|869.6|869.4|868.6|867.8|17918
1653574010000|2022-05-26 14:06:50|868.8|868.4|870.2|869.8|870.6|870|868.6|867.8|8054
1653574020000|2022-05-26 14:07:00|870.4|870|870.4|869.8|870.4|870|869.8|869.4|6181
1653574030000|2022-05-26 14:07:10|870.8|870|871.6|871|871.6|871|870.6|870|4085
1653574040000|2022-05-26 14:07:20|871.8|871.2|870.4|870|872.6|871.6|870.4|870|7449
1653574050000|2022-05-26 14:07:30|870.6|870.2|870.6|870|870.6|870.2|870.4|870|420
1653574060000|2022-05-26 14:07:40|870.8|870.2|871.4|871|871.6|871|870.8|870.2|5469
1653574070000|2022-05-26 14:07:50|871.2|870.8|871|870.4|871.4|870.8|870.4|870|5650
1653574080000|2022-05-26 14:08:00|871.4|870.6|871.4|870.8|871.6|871.2|871.4|870.4|1541
1653574090000|2022-05-26 14:08:10|871.2|870.6|872.6|871.8|872.6|871.8|870.8|870.6|3729
1653574100000|2022-05-26 14:08:20|872.8|871.4|872.2|871.6|872.8|871.8|871.8|871.4|2857
1653574110000|2022-05-26 14:08:30|872.4|871.8|873|872.2|873.2|872.2|872.4|871.8|1728
1653574120000|2022-05-26 14:08:40||872.4||872.6||872.6||872.4|5
1653574130000|2022-05-26 14:08:50|872.8|872.4|872.8|872.4|873|872.6|872.8|872.4|757
1653574140000|2022-05-26 14:09:00|872.6|872.2|871.8|871|872.6|872.2|871.8|871|4967
1653574150000|2022-05-26 14:09:10|871.6||871.6||871.6||871.6||1100
1653574160000|2022-05-26 14:09:20|871.4|870.6|870.8|870.2|871.4|870.6|870.6|870.2|5302
1653574170000|2022-05-26 14:09:30|871|870.4|870.8|870.2|871.2|870.8|870.8|870.2|8691
1653574180000|2022-05-26 14:09:40|871|870.4|870.8|870.2|871|870.4|870|869.2|7747
1653574190000|2022-05-26 14:09:50|871|870.4|870.8|870.2|871|870.6|870.6|870.2|2104
1653574200000|2022-05-26 14:10:00|871|870.4|871|870.4|871|870.6|871|870.4|1008
1653574210000|2022-05-26 14:10:10|870.8|870.6|870|869.6|870.8|870.6|870|869.4|3408
1653574220000|2022-05-26 14:10:20|870.2|869.8|873.4|872.8|873.4|872.8|870|869.4|52709
1653574230000|2022-05-26 14:10:30|873|872.6|873|872.4|873.4|872.8|873|872.4|5736
1653574240000|2022-05-26 14:10:40|873.2|872.6|874.2|873.6|874.6|873.6|873|872.6|4303
1653574250000|2022-05-26 14:10:50|874|873.8|875.4|875.2|875.6|875.2|873.6|873.2|17952
1653574260000|2022-05-26 14:11:00|875.2|874.8|875.6|875.2|876|875.4|875.2|874.8|64529
1653574270000|2022-05-26 14:11:10|875.4|875|875.8|875.4|875.8|875.4|875.4|875|2968
1653574280000|2022-05-26 14:11:20|876.4|875.6|876.8|876|877.2|876.4|875.8|875.6|2388
1653574290000|2022-05-26 14:11:30|876.6|875.6|876.4|875.6|876.6|875.8|876.2|875.6|393
1653574300000|2022-05-26 14:11:40|876|875.4|874.2|874|876|875.4|874.2|874|10996
1653574310000|2022-05-26 14:11:50|874|873.8|874.2|873.6|874.2|873.8|873|872.2|3428
1653574320000|2022-05-26 14:12:00|874.4|873.8|875.8|875.2|875.8|875.2|874.4|873.8|30682
1653574330000|2022-05-26 14:12:10|875.6||875.8||875.8||875.6||920
1653574340000|2022-05-26 14:12:20|875.6|875|875.4|874.8|875.6|875|875.4|874.4|2070
1653574350000|2022-05-26 14:12:30|875.6|875|875|874.4|876.4|875.6|875|874.4|6157
1653574360000|2022-05-26 14:12:40|874.8|874.2|874|873.2|874.8|874.2|874|873.2|398
1653574370000|2022-05-26 14:12:50|873.8|873.6|874|873.2|874|873.6|873.6|873.2|364
1653574390000|2022-05-26 14:13:10||873.4||873.4||873.4||873.4|0
1653574400000|2022-05-26 14:13:20|||||||||1600
1653574410000|2022-05-26 14:13:30|873.8|873.2|872.4|871.8|873.8|873.2|872.4|871.8|4116
1653574420000|2022-05-26 14:13:40|872.2|871.4|872.8|872.2|874|873.4|872|871.4|10112
1653574430000|2022-05-26 14:13:50|||||||||226
1653574440000|2022-05-26 14:14:00|873|872.4|875.2|874.8|875.4|874.8|872.2|871.6|16890
1653574450000|2022-05-26 14:14:10|875.4|875|875.6|875.2|875.8|875.4|875.4|874.8|3352
1653574460000|2022-05-26 14:14:20|875.8|875.4|876.2|875.4|876.2|875.4|875.8|875.2|198
1653574470000|2022-05-26 14:14:30|876|875.6|875.8|875.4|876|876|875.8|875.4|4274
1653574480000|2022-05-26 14:14:40|875.6|875|875.4|875|875.6|875.2|875.4|875|2488
1653574490000|2022-05-26 14:14:50|875.2|874.8|875.4|874.8|875.4|874.8|875.2|874.8|187
1653574500000|2022-05-26 14:15:00|875.2|874.6|874.6|874|875.2|874.6|874.4|874|702
1653574510000|2022-05-26 14:15:10|874.4|873.8|875.6|875|875.6|875|874.4|873.8|7971
1653574530000|2022-05-26 14:15:30|875.4|874.8|872.6|871.8|875.4|874.8|872.6|871.8|19224
1653574540000|2022-05-26 14:15:40|872.4|871.6|873|872.4|873.6|873|872|871.4|123417
1653574550000|2022-05-26 14:15:50|873.2|872.6|873.2|872.4|873.2|872.6|873|872.4|0
1653574560000|2022-05-26 14:16:00|873.4|872.6|872.6|872.4|873.4|872.6|872.6|872.4|2182
1653574570000|2022-05-26 14:16:10|872.4|872|872.6|872.2|873|872.4|872.4|872|3283
1653574580000|2022-05-26 14:16:20|873.4|872.4|873.2|872.4|873.4|872.6|872.8|872.2|2007
1653574590000|2022-05-26 14:16:30|873.4|872.6|873.8|873.4|873.8|873.4|873.4|872.6|442
1653574600000|2022-05-26 14:16:40|873.6|873.6|874.8|874.2|875|874.4|873|872.6|14554
1653574610000|2022-05-26 14:16:50|875.4|874.4|874.6|874.2|875.4|874.8|874.6|874.2|4299
1653574620000|2022-05-26 14:17:00|874.4|873.8|873.8|873.4|874.6|873.8|873.4|873|3130
1653574630000|2022-05-26 14:17:10|874|873.6|874.2|873.6|874.6|873.8|874|873.6|808
1653574640000|2022-05-26 14:17:20|873.8|873.8|874.4|874|874.4|874|873.8|873.8|576
1653574650000|2022-05-26 14:17:30|874.8|874.2|875.4|874.8|875.8|875|874.8|874.2|2545
1653574660000|2022-05-26 14:17:40|875.6|875|874.8|874.4|875.6|875|874.8|874.4|3816
1653574670000|2022-05-26 14:17:50|874.6|874.2|874.6|874|874.6|874.2|874.6|873.8|851
1653574680000|2022-05-26 14:18:00|874.4|874.2|873.2|872.4|874.4|874.2|873.2|872.4|2954
1653574690000|2022-05-26 14:18:10|873|872.2|871.4|870.8|873|872.2|871.4|870.6|1641
1653574700000|2022-05-26 14:18:20|871.6|871|871.8|871.2|872.2|871.8|871.6|871|273
1653574710000|2022-05-26 14:18:30|872.4|871.4|872|871.6|872.6|871.8|871.8|871.4|233
1653574730000|2022-05-26 14:18:50|871.8|871.2|870.6|870.2|872|871.2|870|869.6|34127
1653574740000|2022-05-26 14:19:00|870.8|870.4|871.4|871|871.4|871.2|870.8|870.4|1454
1653574750000|2022-05-26 14:19:10|871.2|870.6|871.4|871|872|871.4|870.2|869.4|11620
1653574760000|2022-05-26 14:19:20|871.8|871.2|872.2|871.4|872.2|871.4|871.4|871|1694
1653574770000|2022-05-26 14:19:30|872.4|871.6|872.8|872.2|872.8|872.2|872.2|871.6|664
1653574790000|2022-05-26 14:19:50|872.6|872.4|873|872.4|873|872.4|872.4|872.2|386
1653574800000|2022-05-26 14:20:00|873.2|872.6|873.6|873.2|874|873.4|873.2|872.6|1873
1653574810000|2022-05-26 14:20:10|873.8|873.4|875.4|875|875.6|875|873.8|873.4|2249
1653574820000|2022-05-26 14:20:20|875.8|875.2|876|875.4|876.2|875.6|875.8|875.2|429
1653574830000|2022-05-26 14:20:30|875.8|875|876|875.4|876|875.4|875.4|875|2310
1653574850000|2022-05-26 14:20:50|876.2|875.6|876.6|876|877|876.4|876.2|875.6|3408
1653574860000|2022-05-26 14:21:00|876.4|876.2|877.6|876.8|877.6|876.8|876.4|876.2|3256
1653574870000|2022-05-26 14:21:10|878|877|879|878.4|879.6|879|878|877|3242
1653574880000|2022-05-26 14:21:20|878.8|878.2|878.6|878|878.8|878.2|877.8|877.4|3332
1653574890000|2022-05-26 14:21:30|||||||||130
1653574900000|2022-05-26 14:21:40|879.4|878.4|879.6|879|879.6|879.2|879.2|878|3371
1653574910000|2022-05-26 14:21:50|879.8|879.2|880|879.6|880|879.6|879.6|879|579
1653574920000|2022-05-26 14:22:00|879.8|879.4|879|878.4|879.8|879.4|878.8|878.2|7093
1653574930000|2022-05-26 14:22:10|878.8|878|878.8|878.2|879|878.2|878.8|878|402
1653574940000|2022-05-26 14:22:20|879|878.4|879|878.4|879.6|879|878.8|878.2|4095
1653574950000|2022-05-26 14:22:30|879.2||879||879.2||879||118
1653574960000|2022-05-26 14:22:40|878.8|878.6|880|879.6|880|879.6|878.8|878.6|343
1653574970000|2022-05-26 14:22:50|879.8|879.4|881.2|880.4|881.2|880.6|879.6|879.4|1688
1653574980000|2022-05-26 14:23:00|881||880.8||881||880.8||505
1653574990000|2022-05-26 14:23:10|880.6|880|880.4|879.8|880.6|880.2|880|879.6|5399
1653575000000|2022-05-26 14:23:20|880.2|879.6|879.4|879|880.2|879.8|879.2|878.6|8327
1653575010000|2022-05-26 14:23:30|879.6|878.8|880.6|879.8|880.6|880|879.6|878.8|3453
1653575020000|2022-05-26 14:23:40|880.4|879.6|880.6|880|880.6|880|880.4|879.6|5576
1653575030000|2022-05-26 14:23:50|880.4|880.2|879.8|879.2|880.4|880.2|879.6|878.8|1647
1653575040000|2022-05-26 14:24:00|879.6|879.4|879.8|879|879.8|879.4|879.4|878.8|2689
1653575050000|2022-05-26 14:24:10|879.6|879.2|879.8|879.2|879.8|879.2|879.6|879.2|0
1653575070000|2022-05-26 14:24:30|880|879.4|882|881.2|882|881.2|880|879.4|2668
1653575080000|2022-05-26 14:24:40|881.8|880.6|880.8|880.4|881.8|880.6|880.4|880|2670
1653575090000|2022-05-26 14:24:50|880.6|879.8|880.8|880.4|880.8|880.4|880.4|879.8|1462
1653575100000|2022-05-26 14:25:00|880.6|880.2|879|878.4|880.6|880.2|879|878.2|2002
1653575110000|2022-05-26 14:25:10|879.2|878.6|879.4|878.8|879.4|879|879|878.6|1287
1653575120000|2022-05-26 14:25:20|879.6|879|880.2|879.4|880.2|879.4|879.6|878.8|1010
1653575130000|2022-05-26 14:25:30|880.8|879.6|880.2|879.6|880.8|880|880.2|879.4|296
1653575140000|2022-05-26 14:25:40|880|879.8|880.2|879.4|880.2|880|880|879.4|822
1653575150000|2022-05-26 14:25:50|880|879.6|878.8|878.2|880|879.6|878.8|878.2|3664
1653575160000|2022-05-26 14:26:00|878.6|878|878.4|878|878.6|878|878.4|878|971
1653575170000|2022-05-26 14:26:10|878.8|878.2|878.4|878|878.8|878.4|878.4|878|1538
1653575180000|2022-05-26 14:26:20|878.6|878.2|878.8|878.4|878.8|878.4|878|877.6|4352
1653575190000|2022-05-26 14:26:30|879.4|878.6|879|878.4|879.4|878.8|879|878.4|443
1653575200000|2022-05-26 14:26:40|878.8|878.6|878.4|878|878.8|878.6|878.4|878|1177
1653575210000|2022-05-26 14:26:50|878.2|877.8|878.8|878.4|878.8|878.4|877.8|877.2|5041
1653575220000|2022-05-26 14:27:00|879|878.6|878.8|878.2|879|878.6|878.8|878.2|1526
1653575230000|2022-05-26 14:27:10||878.4||878.6||878.6||878.4|491
1653575240000|2022-05-26 14:27:20|879|878.8|879.2|878.8|879.4|879|879|878.8|2266
1653575260000|2022-05-26 14:27:40|879.4|879|879.6|879.2|880.6|879.8|879.4|879|4087
1653575270000|2022-05-26 14:27:50|880|879.4|880.6|880|881|880.4|879.8|879.4|2451
1653575280000|2022-05-26 14:28:00|880.4|880.2|880.6|880.4|880.6|880.4|880.4|880.2|1672
1653575290000|2022-05-26 14:28:10|880.4|880.2|880.6|880|880.6|880.2|880.2|880|2776
1653575300000|2022-05-26 14:28:20|880.4||880.4||880.4||880.4||850
1653575310000|2022-05-26 14:28:30|880.6|880.2|880.8|880.4|880.8|880.4|880.6|880.2|1827
1653575320000|2022-05-26 14:28:40|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|95
1653575330000|2022-05-26 14:28:50|||||||||669
1653575340000|2022-05-26 14:29:00|880.8|880.4|881.4|880.8|882|881.2|880.6|880.4|7445
1653575350000|2022-05-26 14:29:10|||||||||289
1653575360000|2022-05-26 14:29:20|881.8|881|882.2|881.6|882.2|881.8|881.8|881|754
1653575370000|2022-05-26 14:29:30|882|881.8|882.2|881.8|882.2|882|882|881.6|219
1653575380000|2022-05-26 14:29:40|882|882|881.8|881|882|882|881|880.8|9496
1653575400000|2022-05-26 14:30:00|882.4|881.2|882.2|881.6|882.4|881.8|881.8|881.2|3530
1653575410000|2022-05-26 14:30:10|882|881.8|882.2|881.6|882.2|882|882|881.6|3679
1653575420000|2022-05-26 14:30:20|882||882||882||882||608
1653575430000|2022-05-26 14:30:30|882.2|881.8|882|881.6|883|882.4|882|881.6|6792
1653575440000|2022-05-26 14:30:40|881.8|881.4|882|881.6|882|881.6|881.6|881.4|2352
1653575450000|2022-05-26 14:30:50|881.8|881.4|881.8|881.4|882|881.4|881.2|880.8|11060
1653575460000|2022-05-26 14:31:00|882|881.6|882|881.4|882.6|882|881.6|881.4|3991
1653575470000|2022-05-26 14:31:10|881.8|881.2|880|879.2|881.8|881.2|878.8|878.2|17268
1653575480000|2022-05-26 14:31:20|879.8|879.4|880|879.4|880.8|880.2|879.4|879|60252
1653575490000|2022-05-26 14:31:30|880.2|879.6|879.8|879.4|880.4|879.6|879.8|879.4|15914
1653575500000|2022-05-26 14:31:40|879.6|879.2|879.4|878.8|879.6|879.2|879.4|878.8|1126
1653575510000|2022-05-26 14:31:50||879||879||879||879|84533
1653575520000|2022-05-26 14:32:00|879.6|879.2|879.2|878.8|880|879.6|878.6|877.8|19239
1653575530000|2022-05-26 14:32:10|||||||||1722
1653575540000|2022-05-26 14:32:20|879|878.6|879|878.8|879.2|878.8|878.6|878.2|5657
1653575550000|2022-05-26 14:32:30|879.2|879|879.2|878.8|879.6|879|878.8|878.4|4889
1653575560000|2022-05-26 14:32:40|879|878.6|879|878.8|879|878.8|878.4|878.2|12410
1653575570000|2022-05-26 14:32:50|||||||||47
1653575580000|2022-05-26 14:33:00|879.2|879|879|878.8|879.2|879|879|878.8|1496
1653575590000|2022-05-26 14:33:10|879.2|879|879|878.8|879.6|879.2|879|878.6|5732
1653575600000|2022-05-26 14:33:20|879.2|879|879.2|879|879.6|879.2|879|878.8|1674
1653575610000|2022-05-26 14:33:30|879.6|879.2|881.2|880.4|881.2|880.4|879.6|879.2|1953
1653575620000|2022-05-26 14:33:40|881.4|880.6|882.4|881.6|882.4|881.6|881.4|880.6|171
1653575630000|2022-05-26 14:33:50|882.2|881.4|882.2|881.8|882.2|881.8|881.8|881.4|5852
1653575640000|2022-05-26 14:34:00|882|881.6|880.6|880|882|881.6|880.6|880|14498
1653575650000|2022-05-26 14:34:10|880.8|880.2|880.8|880.4|880.8|880.4|880.6|880|845
1653575660000|2022-05-26 14:34:20||880.2||880.2||880.4||880.2|484
1653575670000|2022-05-26 14:34:30||880.4||880.4||880.4||880.4|0
1653575680000|2022-05-26 14:34:40|880.6|880.2|879.4|878.8|880.6|880.2|878.8|878|8391
1653575700000|2022-05-26 14:35:00|879.2||879.4||879.4||879.2||633
1653575710000|2022-05-26 14:35:10|||||||||227
1653575720000|2022-05-26 14:35:20|879.6|879|880.2|879.6|880.2|879.8|879.6|878.8|1917
1653575730000|2022-05-26 14:35:30|880.6|879.8|880.6|880|880.8|880.6|880.2|879.8|3030
1653575740000|2022-05-26 14:35:40|880.8|880.2|879.4|878.8|881.6|880.6|879.4|878.8|11986
1653575750000|2022-05-26 14:35:50|879.2|879|879|878.8|879.2|879|878.8|878.4|2459
1653575760000|2022-05-26 14:36:00|879.2|878.4|879.4|878.8|879.4|879.2|878.8|878.2|3345
1653575790000|2022-05-26 14:36:30|879.6|879|880.8|879.8|880.8|879.8|879.6|879|3529
1653575800000|2022-05-26 14:36:40|880.6|880|881.4|880.6|881.4|880.6|880.6|880|162
1653575810000|2022-05-26 14:36:50|881.6|880.8|882.4|881.8|882.8|882|881.4|880.8|580
1653575820000|2022-05-26 14:37:00|882.2|881.6|882.2|881.6|882.2|881.6|882|881.6|3109
1653575840000|2022-05-26 14:37:20|882|881.8|880.6|880.2|882.2|881.8|880.6|879.8|11829
1653575860000|2022-05-26 14:37:40|880.8|880.4|880.6|879.8|881|880.6|880.4|879.6|6506
1653575890000|2022-05-26 14:38:10|880.8|880|881.4|880.8|881.4|880.8|880.6|880|5036
1653575900000|2022-05-26 14:38:20|881.2|880.6|880|879.8|881.2|880.6|880|879.2|4923
1653575910000|2022-05-26 14:38:30|880.2|880|880.2|879.8|880.2|880|880|879.8|4249
1653575920000|2022-05-26 14:38:40|880|879.4|879.6|879.2|880|879.4|879.6|879.2|3854
1653575930000|2022-05-26 14:38:50|879.4|879|879.2|878.8|879.4|879|878.8|877.6|3521
1653575940000|2022-05-26 14:39:00|879.4|879|880.2|879.6|880.2|879.6|879.4|879|1365
1653575950000|2022-05-26 14:39:10|880|880|880|879.6|880.2|880|880|879.6|470
1653575960000|2022-05-26 14:39:20|880.2||880.2||880.2||880.2||506
1653575970000|2022-05-26 14:39:30|880.4|879.8|879.6|879|880.6|880|879|878.8|9553
1653575980000|2022-05-26 14:39:40|879.4|878.8|879.2|878.8|879.4|878.8|879.2|878.8|0
1653575990000|2022-05-26 14:39:50|879||879.2||879.2||879||1327
1653576000000|2022-05-26 14:40:00|879.4|879|879.4|878.8|879.4|879|879.2|878.8|275
1653576020000|2022-05-26 14:40:20|879.2|878.6|879.4|878.8|879.4|879.2|878.8|878.6|5847
1653576030000|2022-05-26 14:40:30|879.2|878.6|879.8|879.4|879.8|879.4|878.8|878.6|3617
1653576040000|2022-05-26 14:40:40|879.6|879.2|879.6|879|879.6|879.2|879.6|879|2430
1653576050000|2022-05-26 14:40:50||879.2||879.2||879.2||879.2|0
1653576060000|2022-05-26 14:41:00|879.4|879|879.4|879|879.4|879|879.2|879|3523
1653576070000|2022-05-26 14:41:10|879.6|879.2|879.6|879.2|879.6|879.2|879.6|879.2|423
1653576080000|2022-05-26 14:41:20|879.4|879|879.4|879|879.4|879|879.2|879|837
1653576090000|2022-05-26 14:41:30|||||||||565
1653576100000|2022-05-26 14:41:40|879.6|879.2|880.2|879.4|880.2|879.6|879.4|879.2|2858
1653576110000|2022-05-26 14:41:50|880|879.6|880|879.6|880|879.6|879.8|879.4|3924
1653576120000|2022-05-26 14:42:00|880.2|879.8|880.2|879.8|880.4|880|880.2|879.8|3647
1653576130000|2022-05-26 14:42:10|880.4||880.4||880.4||880.4||0
1653576140000|2022-05-26 14:42:20|||||||||84
1653576150000|2022-05-26 14:42:30|880.2||880||880.2||880||11
1653576160000|2022-05-26 14:42:40|879.8|879.6|879.6|879.2|880|879.6|879.4|879.2|2929
1653576170000|2022-05-26 14:42:50|879.8|879.4|880|879.6|880|879.6|879.8|879.2|1841
1653576180000|2022-05-26 14:43:00|880.4|879.8|880.8|880|880.8|880|880.2|879.6|720
1653576190000|2022-05-26 14:43:10|880.6||880.6||880.6||880.6||2212
1653576210000|2022-05-26 14:43:30|880.8|880.2|882.2|881.6|882.2|881.6|880.8|880.2|1382
1653576220000|2022-05-26 14:43:40|882|881.8|882.8|882|882.8|882.2|881.8|881.8|4692
1653576230000|2022-05-26 14:43:50|882.6|882.2|882.2|881.8|882.6|882.2|882.2|881.8|1096
1653576240000|2022-05-26 14:44:00|||||||||785
1653576250000|2022-05-26 14:44:10|882.4|882|882.8|882.4|882.8|882.4|882.4|882|368
1653576260000|2022-05-26 14:44:20|882.6|882.2|882.8|882.2|882.8|882.2|882.6|882.2|927
1653576270000|2022-05-26 14:44:30||882.4||882.2||882.4||882.2|0
1653576280000|2022-05-26 14:44:40|||||||||218
1653576290000|2022-05-26 14:44:50|||||||||179
1653576300000|2022-05-26 14:45:00|882.6|882|881.2|880.6|882.6|882|881|880.6|8325
1653576310000|2022-05-26 14:45:10|881|880.4|880.8|880.4|881.2|880.4|880.8|880.4|1388
1653576320000|2022-05-26 14:45:20|880.6|880|880.6|880.4|880.6|880.4|880.4|879.8|155
1653576330000|2022-05-26 14:45:30|||||||||418
1653576340000|2022-05-26 14:45:40|880.8|880.6|880|879.4|880.8|880.6|880|879.4|2651
1653576350000|2022-05-26 14:45:50|||||||||360
1653576360000|2022-05-26 14:46:00|879.8||879.8||880||879.8||385
1653576370000|2022-05-26 14:46:10|||||||||901
1653576380000|2022-05-26 14:46:20|880|879.6|879.8|879.4|880|879.6|879.8|879.4|3246
1653576390000|2022-05-26 14:46:30|880|879.6|880.8|880.2|881|880.2|880|879.6|2951
1653576400000|2022-05-26 14:46:40|880.6|879.8|879.8|879.4|880.6|880|879.8|879.4|3413
1653576410000|2022-05-26 14:46:50|880|879.6|879.8|879.4|880|879.6|879.6|879.4|1157
1653576420000|2022-05-26 14:47:00|880|879.6|879.4|879|880.2|879.8|879.4|879|4408
1653576430000|2022-05-26 14:47:10|879.2|878.6|879|878.6|879.2|878.6|879|878.4|564
1653576440000|2022-05-26 14:47:20|878.8|878.4|878.8|878.4|878.8|878.6|878.8|878.4|219
1653576450000|2022-05-26 14:47:30|878.6|878.2|878.4|878.2|878.6|878.2|878.4|877.8|1052
1653576460000|2022-05-26 14:47:40|878.6|877.8|878.2|878|878.6|878|878.2|877.8|2002
1653576470000|2022-05-26 14:47:50|878|877.8|878.2|877.8|878.2|877.8|878|877.8|1245
1653576480000|2022-05-26 14:48:00|||||||||1432
1653576490000|2022-05-26 14:48:10|878||878.2||878.2||878||829
1653576500000|2022-05-26 14:48:20|878|877.6|876.8|876.4|878|877.6|876.6|876.2|2745
1653576510000|2022-05-26 14:48:30|877|876.6|877|876.4|877|876.6|877|876.4|193
1653576530000|2022-05-26 14:48:50|876.8||877||877||876.8||0
1653576540000|2022-05-26 14:49:00|877.2|876.6|877.8|877.4|877.8|877.4|877.2|876.6|4985
1653576550000|2022-05-26 14:49:10|878|877.6|875|874.6|878.2|877.6|874.6|874.4|15584
1653576560000|2022-05-26 14:49:20|874.8|874.4|875|874.4|875.4|874.6|874.8|874|824
1653576570000|2022-05-26 14:49:30|875.4|874.6|875.4|874.6|875.4|874.8|875.4|874.6|254
1653576590000|2022-05-26 14:49:50|875.2|874.4|874|873.6|875.2|874.4|874|873.6|3326
1653576600000|2022-05-26 14:50:00|873.8|873.4|873.2|872.8|874|873.4|873|872.2|3093
1653576610000|2022-05-26 14:50:10|873.4|873|873.4|872.8|873.4|873|873.4|872.8|189
1653576620000|2022-05-26 14:50:20|873.2|872.6|871.4|870.6|873.4|872.6|871.4|870.6|3537
1653576630000|2022-05-26 14:50:30|871.8|870.8|871.6|871|872|871.4|871.2|870.8|2100
1653576650000|2022-05-26 14:50:50|||||||||400
1653576660000|2022-05-26 14:51:00|871.4|870.8|871.6|871|871.6|871.2|871|870.6|5089
1653576700000|2022-05-26 14:51:40||871.2||871||871.2||871|0
1653576730000|2022-05-26 14:52:10|871.4|871.2|871.6|871.2|871.6|871.4|871.4|871|1621
1653576740000|2022-05-26 14:52:20|872|871.4|872|871.4|872.2|872|872|871.2|9391
1653576750000|2022-05-26 14:52:30|872.2|871.6|872.6|872|872.8|872|872.2|871.6|3227
1653576760000|2022-05-26 14:52:40|872.8|872.2|873.2|872.8|873.2|872.8|872.6|872.2|1091
1653576770000|2022-05-26 14:52:50|873.4|873|873.4|873|873.4|873|873.4|872.8|600
1653576780000|2022-05-26 14:53:00|873.6|873.2|873.8|873.4|873.8|873.4|873.6|873.2|759
1653576790000|2022-05-26 14:53:10|873.6|873.2|874|873.6|874.4|874|873.4|873|3012
1653576810000|2022-05-26 14:53:30|874.4|873.8|874.4|873.8|874.4|874|874.4|873.8|390
1653576820000|2022-05-26 14:53:40|874.6|874|874.8|874|874.8|874.2|874.6|874|602
1653576830000|2022-05-26 14:53:50|875|874.2|875.8|875|875.8|875|875|874.2|0
1653576840000|2022-05-26 14:54:00|875.6|875.2|877|876.4|877|876.6|875.4|875|4361
1653576850000|2022-05-26 14:54:10|876.8|876.2|875.8|875.2|876.8|876.4|875.8|875.2|7337
1653576890000|2022-05-26 14:54:50|||||||||150
1653576900000|2022-05-26 14:55:00|876|875.4|876.6|876|876.8|876.2|876|875.4|2727
1653576910000|2022-05-26 14:55:10|||||||||280
1653576920000|2022-05-26 14:55:20|876.4|875.8|876|875.4|876.4|875.8|875.6|875.2|3930
1653576940000|2022-05-26 14:55:40|||||||||61
1653576950000|2022-05-26 14:55:50|876.2|875.6|876.6|876|876.6|876.2|876|875.6|1263
1653576960000|2022-05-26 14:56:00|876.4|875.8|875.2|875|876.4|875.8|875.2|874.8|2873
1653576970000|2022-05-26 14:56:10|875.4|875.2|876.2|875.4|876.2|875.4|875.4|875.2|2304
1653576980000|2022-05-26 14:56:20|876|875.6|876.2|875.6|876.6|876.2|876|875.6|1337
1653576990000|2022-05-26 14:56:30|876.4|875.8|876.6|876|876.6|876.2|876.4|875.8|1315
1653577000000|2022-05-26 14:56:40|876.8|876.2|876.8|876.4|876.8|876.4|876.8|876.2|465
1653577010000|2022-05-26 14:56:50|877|876.6|877.6|876.8|878|877.2|877|876.4|3047
1653577020000|2022-05-26 14:57:00|877.4|877|876.2|875.6|877.6|877.2|876.2|875.4|4711
1653577030000|2022-05-26 14:57:10|||||||||386
1653577040000|2022-05-26 14:57:20|||||||||180
1653577050000|2022-05-26 14:57:30|876||876||876||876||180234
1653577060000|2022-05-26 14:57:40|||||||||399
1653577070000|2022-05-26 14:57:50|876.2|875.8|876.2|875.6|876.2|875.8|876.2|875.6|1136
1653577080000|2022-05-26 14:58:00|876.4|875.8|876.4|875.8|876.4|876|876.4|875.8|942
1653577090000|2022-05-26 14:58:10|876.2|875.6|876.4|875.8|876.4|875.8|875.6|875.4|5468
1653577100000|2022-05-26 14:58:20|876.2||876.2||876.2||876.2||2875
1653577110000|2022-05-26 14:58:30|876|875.6|875.4|874.8|876|875.6|875|874.4|3777
1653577130000|2022-05-26 14:58:50|875.2|874.4|874.4|874|875.2|874.6|874.4|874|3040
1653577140000|2022-05-26 14:59:00|874.2|873.8|873|872.4|874.2|873.8|873|872.4|2729
1653577150000|2022-05-26 14:59:10|872.8|872.2|872.4|872|872.8|872.2|872.2|871.8|1963
1653577160000|2022-05-26 14:59:20|||||||||720
1653577170000|2022-05-26 14:59:30|872.6|872.2|872.6|872|872.6|872.2|872.4|872|2040
1653577180000|2022-05-26 14:59:40|872.4|871.8|870|869.4|872.6|871.8|870|869.4|3935
1653577190000|2022-05-26 14:59:50|870.2|869.6|870.6|869.8|870.6|869.8|870.2|869.6|2896
1653577200000|2022-05-26 15:00:00|870.4|870|870.2|869.6|870.4|870|870|869.6|2742
1653577210000|2022-05-26 15:00:10|870|869.4|869.8|869.4|870|869.4|869.6|869.4|1182
1653577220000|2022-05-26 15:00:20|869.6|869|869.2|868.8|869.6|869|869|868.8|2561
1653577230000|2022-05-26 15:00:30|869.4|869|869.8|869.4|870|869.4|869.4|869|3599
1653577260000|2022-05-26 15:01:00|||||||||257
1653577270000|2022-05-26 15:01:10|870|869.8|870|869.6|870.4|870|870|869.6|3293
1653577280000|2022-05-26 15:01:20||869.4||869.6||869.6||869.4|0
1653577290000|2022-05-26 15:01:30|||||||||25
1653577300000|2022-05-26 15:01:40|||||||||376
1653577310000|2022-05-26 15:01:50|870.2|869.8|870.4|869.8|870.4|870|870.2|869.8|2904
1653577320000|2022-05-26 15:02:00||870||870||870.2||869.8|1477
1653577330000|2022-05-26 15:02:10|870.2||870.4||870.4||870.2||1822
1653577340000|2022-05-26 15:02:20|870.2|869.8|869|868.8|870.2|869.8|869|868.8|7384
1653577350000|2022-05-26 15:02:30|869.2|869|870|869.4|870|869.6|869|869|3310
1653577360000|2022-05-26 15:02:40|870.2|869.6|870.4|870|870.4|870|870.2|869.6|968
1653577370000|2022-05-26 15:02:50|870.2|869.8|869.8|869.2|870.4|869.8|869.4|869|7496
1653577380000|2022-05-26 15:03:00|869.6|869|869.8|869.4|869.8|869.4|869.6|869|739
1653577400000|2022-05-26 15:03:20|869.6||869.8||869.8||869.6||0
1653577410000|2022-05-26 15:03:30|869.6||869.8||869.8||869.6||198
1653577420000|2022-05-26 15:03:40|869.6||869.8||869.8||869.6||381
1653577430000|2022-05-26 15:03:50|||||||||574
1653577440000|2022-05-26 15:04:00|870|869.6|870.2|869.8|870.2|869.8|869.8|869.4|4152
1653577450000|2022-05-26 15:04:10|||||||||986
1653577460000|2022-05-26 15:04:20|870|870|869.8|869.4|870|870|869.6|869.4|2793
1653577470000|2022-05-26 15:04:30|870|869.6|870.2|869.6|870.2|869.8|870|869.4|1530
1653577490000|2022-05-26 15:04:50|||||||||181
1653577500000|2022-05-26 15:05:00|870|869.8|870.2|869.8|870.2|869.8|870|869.8|684
1653577510000|2022-05-26 15:05:10|870.4|870|870.6|870.4|870.6|870.4|870.4|869.8|2429
1653577520000|2022-05-26 15:05:20|870.4|870|869.8|869.4|870.6|870.4|869.8|869.4|9341
1653577530000|2022-05-26 15:05:30|||||||||181
1653577540000|2022-05-26 15:05:40|869.6|869.6|869.8|869.4|869.8|869.6|869.6|869.4|194
1653577550000|2022-05-26 15:05:50|870|869.6|870|869.6|870|869.6|870|869.6|1341
1653577560000|2022-05-26 15:06:00|870.2|869.8|870.6|870.2|870.6|870.2|870.2|869.8|3519
1653577570000|2022-05-26 15:06:10|870.4|870.4|870.2|870|870.4|870.4|870.2|870|436
1653577580000|2022-05-26 15:06:20|870|869.8|868.8|868.2|870|869.8|868.8|868.2|4369
1653577590000|2022-05-26 15:06:30|868.6||868.6||868.6||868.4||458
1653577600000|2022-05-26 15:06:40|868.4|868|868.2|867.8|868.6|868|868|867.8|1022
1653577610000|2022-05-26 15:06:50|868|867.4|867.4|867|868|867.4|867.4|867|2173
1653577630000|2022-05-26 15:07:10|867.2||867.4||867.4||867.2||316
1653577650000|2022-05-26 15:07:30|867.2|866.8|865.8|865.2|867.2|866.8|865.8|865.2|4396
1653577660000|2022-05-26 15:07:40|865.6|865.4|865.8|865.2|866.2|865.8|865.6|865.2|2888
1653577670000|2022-05-26 15:07:50|865.6|865|865.2|865|865.6|865|865.2|865|756
1653577680000|2022-05-26 15:08:00|865|864.8|865|864.4|865.2|864.8|864.8|864.4|2799
1653577690000|2022-05-26 15:08:10|864.8||864.8||865||864.8||651
1653577700000|2022-05-26 15:08:20|864.6|864.2|864.4|864.2|864.6|864.2|864.4|864.2|269
1653577710000|2022-05-26 15:08:30|864.2|864|864.6|864|864.6|864.4|864.2|864|11561
1653577720000|2022-05-26 15:08:40|864.4|864.2|864|863.6|864.6|864.2|864|863.6|4661
1653577730000|2022-05-26 15:08:50|863.8|863.4|863|862.4|863.8|863.4|862.6|862.2|6580
1653577740000|2022-05-26 15:09:00|862.8|862.2|862.8|862.2|862.8|862.2|862.8|862|179
1653577770000|2022-05-26 15:09:30|862.6|862.4|861|860.6|862.6|862.4|861|860.4|3653
1653577780000|2022-05-26 15:09:40||860.8||860.6||860.8||860.6|1738
1653577800000|2022-05-26 15:10:00|860.8|860.4|860.6|860.2|860.8|860.4|860.6|860.2|1703
1653577810000|2022-05-26 15:10:10|860.4||860.4||860.4||860.4||1526
1653577820000|2022-05-26 15:10:20|860.6|860.4|860.4|860.2|860.6|860.4|860.4|860.2|4939
1653577830000|2022-05-26 15:10:30|860.2|860|860.2|859.8|860.2|860|859.8|859.6|6206
1653577840000|2022-05-26 15:10:40|860.4|859.6|860.8|860.4|861.2|860.8|860.4|859.6|6544
1653577850000|2022-05-26 15:10:50|860.6|860.2|860.6|860|860.8|860.2|860.4|860|2309
1653577870000|2022-05-26 15:11:10|860.4|859.8|860|859.6|860.4|860|860|859.2|3394
1653577880000|2022-05-26 15:11:20|860.2|859.8|861.2|860.6|861.8|860.8|860|859.8|8399
1653577890000|2022-05-26 15:11:30|861.4|861|862.2|861.8|862.4|861.8|861.4|861|2492
1653577910000|2022-05-26 15:11:50||862||862||862||862|338
1653577920000|2022-05-26 15:12:00|862.4|861.8|862.4|862.2|862.6|862.2|862.2|861.8|2730
1653577930000|2022-05-26 15:12:10|862.2|862|861.2|860.6|862.2|862|861.2|860.6|6400
1653577940000|2022-05-26 15:12:20||860.4||860.6||860.6||860.4|0
1653577950000|2022-05-26 15:12:30|861||861.2||861.2||861||805
1653577960000|2022-05-26 15:12:40|861||861||861||861||1016
1653577970000|2022-05-26 15:12:50|860.8|860.4|860.8|860.4|860.8|860.4|860.8|860.4|1
1653577980000|2022-05-26 15:13:00|861|860.6|861|860.4|861|860.6|860.8|860.4|1713
1653577990000|2022-05-26 15:13:10|||||||||591
1653578000000|2022-05-26 15:13:20||860.6||860.4||860.6||860.4|207
1653578010000|2022-05-26 15:13:30||860.6||860.4||860.6||860.4|518
1653578020000|2022-05-26 15:13:40|860.8||860.8||860.8||860.6||667
1653578030000|2022-05-26 15:13:50|861|860.6|861.2|860.8|861.4|861|861|860.4|3764
1653578040000|2022-05-26 15:14:00|861.4|861|860.2|860|862.2|862|860.2|860|8146
1653578050000|2022-05-26 15:14:10|||||||||705
1653578060000|2022-05-26 15:14:20|860|859.6|860.2|859.8|860.2|860|860|859.4|2116
1653578080000|2022-05-26 15:14:40|860.4|860|860.2|859.8|860.4|860|860.2|859.8|1759
1653578090000|2022-05-26 15:14:50||860||859.8||860||859.8|770
1653578100000|2022-05-26 15:15:00|860.6|860|860.6|860|860.6|860|860.6|860|703
1653578120000|2022-05-26 15:15:20|860.8|860.2|860.6|860.2|860.8|860.2|860.6|860.2|179
1653578130000|2022-05-26 15:15:30|861.2|860.6|861|860.4|861.2|860.6|861|860.4|352
1653578150000|2022-05-26 15:15:50|861.2||861.2||861.2||861.2||37
1653578160000|2022-05-26 15:16:00|861||861||861||861||78
1653578180000|2022-05-26 15:16:20|861.6|860.6|861.2|860.8|861.6|861|861.2|860.6|332
1653578200000|2022-05-26 15:16:40|861.4|861|861.4|861|861.4|861|861.4|861|261
1653578210000|2022-05-26 15:16:50|861.6||861.6||861.6||861.6||43
1653578250000|2022-05-26 15:17:30|861.2|860.8|861.2|860.8|861.2|860.8|861.2|860.8|277
1653578260000|2022-05-26 15:17:40|861|860.6|860.2|859.6|861.2|860.6|860.2|859.6|1131
1653578270000|2022-05-26 15:17:50|860|859.4|860.2|859.4|860.2|859.4|860|859.4|713
1653578280000|2022-05-26 15:18:00|860.4|859.6|860.4|859.6|860.4|859.6|860.4|859.6|0
1653578290000|2022-05-26 15:18:10|860|859.4|860|859.4|860|859.4|860|859.4|190
1653578300000|2022-05-26 15:18:20|860.4|859.8|860.4|859.8|860.4|859.8|860.4|859.8|396
1653578310000|2022-05-26 15:18:30||859.6||859.6||859.6||859.6|0
1653578320000|2022-05-26 15:18:40|860|859.4|860|859.2|860|859.4|860|859.2|296
1653578330000|2022-05-26 15:18:50|860.2|859.4|860.2|859.6|860.2|859.6|860.2|859.4|210
1653578350000|2022-05-26 15:19:10|860.4||860.4||860.4||860.4||477
1653578360000|2022-05-26 15:19:20||859.4||859.6||859.6||859.4|0
1653578370000|2022-05-26 15:19:30|860.2|859.4|860.2|859.4|860.2|859.4|860.2|859.4|210
1653578380000|2022-05-26 15:19:40|860||860||860||860||0
1653578390000|2022-05-26 15:19:50|860.2|859.6|860.2|859.6|860.2|859.6|860.2|859.6|12
1653578400000|2022-05-26 15:20:00|859.6|859.2|859.2|858.8|859.6|859.2|859.2|858.8|760
1653578420000|2022-05-26 15:20:20|859.4||859.4||859.4||859.4||429
1653578430000|2022-05-26 15:20:30|859.8|859.2|860.2|859.6|860.2|859.6|859.8|859.2|668
1653578440000|2022-05-26 15:20:40||859.4||859.4||859.6||859.4|0
1653578490000|2022-05-26 15:21:30|860.6|859.6|860.6|860.2|860.6|860.2|860.4|859.6|501
1653578500000|2022-05-26 15:21:40|860.8||860.8||860.8||860.8||0
1653578510000|2022-05-26 15:21:50|861|860.6|860.8|860.4|861|860.6|860.8|860.4|665
1653578520000|2022-05-26 15:22:00|861||861||861||861||0
1653578540000|2022-05-26 15:22:20|||||||||1
1653578560000|2022-05-26 15:22:40|861.4|861|861.4|861|861.4|861|861.4|861|18
1653578580000|2022-05-26 15:23:00|||||||||424
1653578590000|2022-05-26 15:23:10|861.2|860.6|861.8|861.2|861.8|861.2|861.2|860.6|535
1653578610000|2022-05-26 15:23:30|861.6||861.8||861.8||861.6||11
1653578620000|2022-05-26 15:23:40|861.6|861.4|861.6|861.2|861.6|861.4|861.6|861.2|0
1653578630000|2022-05-26 15:23:50|861.8||861.8||861.8||861.8||233
1653578640000|2022-05-26 15:24:00||861.4||861.4||861.4||861.4|0
1653578650000|2022-05-26 15:24:10||861.2||861.2||861.2||861.2|0
1653578660000|2022-05-26 15:24:20|||||||||180
1653578670000|2022-05-26 15:24:30|861.4|860.8|861.2|860.6|861.4|860.8|861.2|860.6|275
1653578700000|2022-05-26 15:25:00|861.4|860.8|861.4|861|861.4|861|861.4|860.8|236
1653578710000|2022-05-26 15:25:10|861.6|861.2|861.6|861.2|861.6|861.2|861.6|861.2|331
1653578720000|2022-05-26 15:25:20|861.8|861.4|862.2|861.6|862.2|861.6|861.8|861.4|1241
1653578730000|2022-05-26 15:25:30|862.4|862|862.4|862|862.4|862|862.4|862|214
1653578750000|2022-05-26 15:25:50|||||||||39
1653578760000|2022-05-26 15:26:00|862.2|861.8|862.2|861.6|862.2|861.8|862|861.4|331
1653578770000|2022-05-26 15:26:10|862.4|861.8|862.4|861.6|862.4|861.8|862.4|861.6|7
1653578790000|2022-05-26 15:26:30|862.2||862.2||862.2||862.2||0
1653578800000|2022-05-26 15:26:40||861.8||861.8||861.8||861.8|0
1653578810000|2022-05-26 15:26:50|862.4|862.4|862.8|862.4|862.8|862.4|862.4|862.4|371
1653578830000|2022-05-26 15:27:10|862.4|862|862.2|861.4|862.4|862|862.2|861.4|258
1653578840000|2022-05-26 15:27:20|||||||||93
1653578850000|2022-05-26 15:27:30|862||862||862||862||216
1653578860000|2022-05-26 15:27:40|862.2|861.6|862.2|861.6|862.2|861.6|862.2|861.6|0
1653578880000|2022-05-26 15:28:00|862.6|862|862.6|862|862.6|862|862.6|862|205
1653578890000|2022-05-26 15:28:10|862.4|861.8|862.4|861.8|862.4|861.8|862.4|861.8|22
1653578900000|2022-05-26 15:28:20|862.2|861.6|862.2|861.6|862.2|861.6|862.2|861.6|100
1653578930000|2022-05-26 15:28:50|||||||||35
1653578940000|2022-05-26 15:29:00|861.6|860.8|861.6|860.4|861.6|860.8|861.6|860.4|285
1653578950000|2022-05-26 15:29:10|861.2|860.2|861.8|861|861.8|861|861.2|860.2|401
1653578960000|2022-05-26 15:29:20|861.6||861.6||861.6||861.6||8
1653578970000|2022-05-26 15:29:30||861.2||861.2||861.2||861.2|654
1653578980000|2022-05-26 15:29:40||861||861||861||861|3
1653578990000|2022-05-26 15:29:50|861.2|860.4|861.2|860.4|861.2|860.4|861.2|860.2|40
1653634810000|2022-05-27 07:00:10|847.6|842|852.4|848.4|862.2|849.4|847.2|842|20627
1653634820000|2022-05-27 07:00:20|852.2|848.6|863.2|858|864|858|852.2|848.6|2297
1653634830000|2022-05-27 07:00:30|863|858.2|862.8|858.4|863|858.4|862.8|858.2|0
1653634840000|2022-05-27 07:00:40|862.6|858.2|853.6|851.6|862.6|858.2|853.2|850.4|1814
1653634870000|2022-05-27 07:01:10|853.4|851.2|853.6|851.4|853.6|851.4|851.2|849.4|500
1653634880000|2022-05-27 07:01:20|855.6|851.6|855.6|853|855.6|853|855.6|851.6|4
1653634890000|2022-05-27 07:01:30|855.8|853.2|856.6|854.6|858|854.8|855.8|853.2|1798
1653634900000|2022-05-27 07:01:40|856.8|854.8|854.6|852.4|857|854.8|854.2|851.4|1651
1653634920000|2022-05-27 07:02:00|854.4|852|850.6|847.6|854.4|852|850|846|150
1653634930000|2022-05-27 07:02:10|||||||||110
1653634940000|2022-05-27 07:02:20|850.4||849.8||850.4||849.8||0
1653634970000|2022-05-27 07:02:50|||||||||80
1653634980000|2022-05-27 07:03:00|850|847.8|850.6|848.4|853.2|850.4|850|847.8|2113
1653634990000|2022-05-27 07:03:10|851|848.6|851.8|849.6|851.8|849.6|850.8|848.6|0
1653635000000|2022-05-27 07:03:20|852|849.8|852.8|850.8|854|850.8|852|849.8|1047
1653635010000|2022-05-27 07:03:30|853||853||853||852.8||56
1653635020000|2022-05-27 07:03:40|853.2|851|851.6|849.6|854.2|851.6|851.6|849.6|1340
1653635030000|2022-05-27 07:03:50|851.4|849|851.4|849.6|852.2|849.8|851.2|849|0
1653635040000|2022-05-27 07:04:00|851.6|849.8|851.6|850|851.6|850|851.4|849.8|0
1653635060000|2022-05-27 07:04:20|852.6|850.2|852.8|850.8|852.8|850.8|852.6|850.2|517
1653635070000|2022-05-27 07:04:30||851||851.4||851.4||851|155
1653635080000|2022-05-27 07:04:40|853.4|851.6|853.8|851.8|854.2|852|853.4|851.6|259
1653635090000|2022-05-27 07:04:50|853.6|851.6|851.4|849.6|853.6|851.6|851|849.6|1193
1653635100000|2022-05-27 07:05:00|851.2|848.2|850.6|847.8|851.2|848.2|850|847.2|1152
1653635110000|2022-05-27 07:05:10|850.4||850.6||850.6||850.4||0
1653635130000|2022-05-27 07:05:30|850.4||850||850.4||850||0
1653635140000|2022-05-27 07:05:40|||||||||42
1653635180000|2022-05-27 07:06:20|849.8|847.2|848|846.2|849.8|847.2|848|846.2|1
1653635190000|2022-05-27 07:06:30|847.8|846|846|844.4|849.4|847.6|844.4|842|10994
1653635200000|2022-05-27 07:06:40|847.2|844.6|847.2|845.8|847.8|845.8|847|844.6|1264
1653635210000|2022-05-27 07:06:50|848.2|846|848|846|848.2|846|848|846|177
1653635230000|2022-05-27 07:07:10|848.2||847.6||848.2||847.6||0
1653635260000|2022-05-27 07:07:40|848|846.2|844.6|843|848|846.2|844|842.8|3227
1653635270000|2022-05-27 07:07:50|845|843.2|846|844.6|846.2|844.6|845|843.2|1622
1653635300000|2022-05-27 07:08:20|||||||||500
1653635330000|2022-05-27 07:08:50|846.2|844.8|847.2|845.8|847.8|845.8|846.2|844.8|1293
1653635340000|2022-05-27 07:09:00|847.6|846|848.4|847|849|847|847.6|846|250
1653635350000|2022-05-27 07:09:10|848.8|847.2|848.8|847.6|849|847.6|848.8|847.2|0
1653635360000|2022-05-27 07:09:20|849.2|847.8|850.6|850|850.6|850.4|849.2|847.8|2393
1653635370000|2022-05-27 07:09:30|850.4|849.6|847.4|846.2|850.4|849.6|847.2|845.6|3426
1653635400000|2022-05-27 07:10:00|847.2|846|845|844|847.2|846.2|844.6|843.8|7280
1653635410000|2022-05-27 07:10:10|845.6|844.2|846.6|845.4|846.8|845.4|845.4|844.2|962
1653635430000|2022-05-27 07:10:30|847|845.6|849|847.4|849|847.4|846.4|845|4023
1653635440000|2022-05-27 07:10:40|848.8|847.2|848.4|847.2|848.8|847.4|848.4|847.2|0
1653635450000|2022-05-27 07:10:50|849|847.4|849|847.4|849.4|847.8|849|847.4|357
1653635470000|2022-05-27 07:11:10|849.2|847.2|848.6|847|849.2|847.8|848.2|847|710
1653635480000|2022-05-27 07:11:20|848.4|847.2|849|847.2|849.2|847.2|848.4|847.2|349
1653635490000|2022-05-27 07:11:30|849.2|847.4|850.2|849|850.6|849|849.2|847.4|4291
1653635500000|2022-05-27 07:11:40|850.6|848.6|850.6|849|851|849.4|850|848.4|893
1653635520000|2022-05-27 07:12:00|850.8|849.2|850.6|849|851.6|850.2|850.6|849|1510
1653635550000|2022-05-27 07:12:30|850.8|849.2|851.4|850.2|851.6|850.2|850.8|849.2|100
1653635560000|2022-05-27 07:12:40|851.2||851.6||851.6||851.2||0
1653635570000|2022-05-27 07:12:50|851.4||851.4||851.4||851.4||0
1653635590000|2022-05-27 07:13:10|851|850.4|850|849|851.6|850.6|850|849|4336
1653635600000|2022-05-27 07:13:20|850.2|849.2|851.2|850|851.2|850|849.6|849|9924
1653635610000|2022-05-27 07:13:30|851.4|850.2|851.2|850.6|852|851|851.2|850.2|5470
1653635620000|2022-05-27 07:13:40|851.6|850.8|851.8|850.8|852|851|851.2|850.8|1453
1653635630000|2022-05-27 07:13:50|851.6|850|851.4|850|851.6|850|851.4|850|836
1653635640000|2022-05-27 07:14:00|851.6|850.2|851.8|851|851.8|851|851.4|850.2|2045
1653635650000|2022-05-27 07:14:10|||||||||736
1653635660000|2022-05-27 07:14:20|852.2|851.2|852|851|852.2|851.2|852|851|2021
1653635670000|2022-05-27 07:14:30||851.2||851.2||851.2||851.2|0
1653635690000|2022-05-27 07:14:50|852.2|851.4|852.2|851.4|852.2|851.4|852.2|851.4|100
1653635700000|2022-05-27 07:15:00|852.6|851.6|852|851|852.8|852.2|851.8|851|5128
1653635710000|2022-05-27 07:15:10|852.2|851.2|852.8|851.8|852.8|851.8|852.2|851.2|3380
1653635720000|2022-05-27 07:15:20|852.6|851.2|852.8|852.2|852.8|852.2|852|851|5199
1653635730000|2022-05-27 07:15:30|852.6|851.8|852.8|851.4|852.8|851.8|852|851|550
1653635740000|2022-05-27 07:15:40|853.2|851.6|853.2|852|853.2|852.2|853|851.6|591
1653635750000|2022-05-27 07:15:50|853|851.8|853|851.8|853|851.8|853|851.6|0
1653635770000|2022-05-27 07:16:10|853.2|852|853.2|852|853.4|852.8|853.2|852|3688
1653635860000|2022-05-27 07:17:40|853|851.8|852.6|851.8|853.2|853|851|850.6|9449
1653635870000|2022-05-27 07:17:50|852.8|852|852.8|851.8|853.4|852.6|852.8|851.6|788
1653635890000|2022-05-27 07:18:10|853|852|853.8|853.2|853.8|853.2|853|852|3537
1653635900000|2022-05-27 07:18:20|853.6|852.6|854|852.6|854|853.2|853.4|852.2|2968
1653635910000|2022-05-27 07:18:30|854.2|852.8|854.6|854|854.6|854.2|854|852.8|5407
1653635920000|2022-05-27 07:18:40|854.8|854.2|854.8|854|855.2|854.4|854.4|853.6|7515
1653635940000|2022-05-27 07:19:00|||||||||55
1653635980000|2022-05-27 07:19:40|854.6|853.4|853.6|852.8|854.6|854|853.2|852.2|8022
1653635990000|2022-05-27 07:19:50|853.8|853|854.2|853|854.2|853|853.8|853|103
1653636000000|2022-05-27 07:20:00|854|852.8|852.8|852.2|854|852.8|852.8|852.2|563
1653636010000|2022-05-27 07:20:10|853|852.4|854.6|854|855.2|854.2|853|852.4|5101
1653636020000|2022-05-27 07:20:20|854.4|853.4|853.4|852.4|854.6|853.4|853.4|852.4|444
1653636050000|2022-05-27 07:20:50|853.2|852|851.8|851|853.2|852|851.4|850.4|4900
1653636060000|2022-05-27 07:21:00|852.2|851.2|852.2|851.2|852.2|851.2|852.2|851.2|1440
1653636080000|2022-05-27 07:21:20|852|851|852.2|851.2|852.2|851.2|851.8|851|1529
1653636090000|2022-05-27 07:21:30|852.4|851.6|852|851.2|852.8|851.8|852|851.2|1101
1653636100000|2022-05-27 07:21:40|851.8|851|851.2|850.4|852|851|850.4|849.6|17961
1653636110000|2022-05-27 07:21:50|851.6|851|851.8|851|852.4|851.4|851|850.4|7914
1653636140000|2022-05-27 07:22:20|852.2|851.2|852.4|851.6|852.8|851.6|852.2|851.2|264
1653636150000|2022-05-27 07:22:30|852.2|851.2|852.8|852|852.8|852.4|852|851.2|4408
1653636160000|2022-05-27 07:22:40|852.6|851.8|851.6|851|852.6|851.8|851.6|851|635
1653636170000|2022-05-27 07:22:50|851.4|851.2|852.2|851.2|852.2|851.2|851.4|851.2|2708
1653636180000|2022-05-27 07:23:00|852|851|853.2|852|853.2|852|851.8|851|3832
1653636190000|2022-05-27 07:23:10|853.4|852.2|854|852.8|854.2|852.8|853.4|852.2|639
1653636200000|2022-05-27 07:23:20|853.8|853|853.8|853|853.8|853|853.8|853|0
1653636210000|2022-05-27 07:23:30|854.4|853.2|854.8|853.6|854.8|853.6|854.4|853.2|234
1653636220000|2022-05-27 07:23:40|854.6||854.6||854.6||854.6||0
1653636230000|2022-05-27 07:23:50|854.8|853.8|855.2|854|855.2|854|854.8|853.8|5
1653636240000|2022-05-27 07:24:00|855||855||855||855||0
1653636250000|2022-05-27 07:24:10|854.8|853.8|854|853|854.8|853.8|854|852.8|831
1653636260000|2022-05-27 07:24:20|854.4|853.4|854.2|853.6|854.6|853.6|854.2|853.4|302
1653636270000|2022-05-27 07:24:30|854|853.4|853.6|852.8|854.8|853.8|853.6|852.8|869
1653636280000|2022-05-27 07:24:40|853.8|853|854.2|853|854.4|853|853.8|853|300
1653636290000|2022-05-27 07:24:50|854.4||854.2||854.4||854.2||0
1653636300000|2022-05-27 07:25:00|854.4|853.2|855|853.8|855|853.8|854.4|853.2|200
1653636310000|2022-05-27 07:25:10|855.2|854|856.2|855.2|856.2|855.2|855.2|854|819
1653636320000|2022-05-27 07:25:20|856.4|854.8|855.2|854.8|856.4|854.8|855.2|854.8|5803
1653636330000|2022-05-27 07:25:30|855.6|855|855.8|854.8|856|855|855.6|854.8|1112
1653636340000|2022-05-27 07:25:40|856|855|856.4|855.4|856.6|855.4|856|854.8|653
1653636350000|2022-05-27 07:25:50|856.6|855.6|857.2|856.2|857.2|856.2|856.6|855.6|202
1653636360000|2022-05-27 07:26:00|857||857||857||857||372
1653636370000|2022-05-27 07:26:10|856.8|855.8|857.2|856.4|857.2|856.4|856.6|855.8|954
1653636380000|2022-05-27 07:26:20|857.4|856.6|857.8|856.6|858.4|857|857.4|856.4|3293
1653636390000|2022-05-27 07:26:30|857.6|856.4|857.4|856.2|857.6|856.4|856.2|855.2|1628
1653636400000|2022-05-27 07:26:40|857.6|856.4|857.6|856.6|857.8|856.6|857.4|856.4|0
1653636410000|2022-05-27 07:26:50|857.4|856.4|857.4|856.4|857.6|856.4|857|856.2|442
1653636420000|2022-05-27 07:27:00|857|856.2|856.8|855.6|857|856.2|856.6|855.4|1101
1653636440000|2022-05-27 07:27:20|||||||||126
1653636510000|2022-05-27 07:28:30|856.6|855.4|856.2|855.4|856.6|855.8|856.2|855.4|2296
1653636520000|2022-05-27 07:28:40|856.8|855.6|857.2|856.2|857.2|856.4|856.8|855.6|195
1653636530000|2022-05-27 07:28:50||856.4||856.2||856.4||856.2|0
1653636540000|2022-05-27 07:29:00|857.6|856.4|857.6|856.8|857.6|856.8|857.6|856.4|597
1653636550000|2022-05-27 07:29:10|857.8|857|858.2|857.4|858.4|857.6|857.8|857|2450
1653636560000|2022-05-27 07:29:20|858.8|857.6|858.8|857.8|859|857.8|858.8|857.6|100
1653636580000|2022-05-27 07:29:40|859|858|859|858.4|859.6|858.4|859|858|100
1653636590000|2022-05-27 07:29:50|858.8|858.2|859.4|858.4|859.8|858.6|858.6|857.8|1668
1653636600000|2022-05-27 07:30:00|859.2|858.2|858.8|857.8|859.2|858.2|858.8|857.8|1
1653636610000|2022-05-27 07:30:10|858.6||858.6||858.6||858.6||0
1653636620000|2022-05-27 07:30:20|858.8|858|860.6|859.6|861|859.6|858.6|858|6547
1653636630000|2022-05-27 07:30:30|860.4||860.4||860.4||860.4||3800
1653636640000|2022-05-27 07:30:40|860.6||860.6||860.6||860.6||0
1653636650000|2022-05-27 07:30:50|||||||||10
1653636670000|2022-05-27 07:31:10|||||||||117
1653636680000|2022-05-27 07:31:20|860.8|859.8|860.8|859.8|860.8|859.8|860.8|859.8|106
1653636690000|2022-05-27 07:31:30|860.6|859.6|860.2|859.6|860.6|859.6|860.2|859.2|3454
1653636700000|2022-05-27 07:31:40|860.4||860.6||860.8||860.4||0
1653636710000|2022-05-27 07:31:50|860.4||860.4||860.4||860.4||0
1653636720000|2022-05-27 07:32:00|860.6|859.8|860.8|860|860.8|860|860.6|859.8|367
1653636730000|2022-05-27 07:32:10|861.2|860.2|861.8|861|862|861|861.2|860.2|1449
1653636760000|2022-05-27 07:32:40|861.6|860.8|861.2|860.8|861.6|860.8|861.2|860.8|1387
1653636770000|2022-05-27 07:32:50|861|860.6|860.6|859.8|861|860.6|860.6|859.4|2160
1653636780000|2022-05-27 07:33:00|861|860|861|859.8|861.6|860|861|859.8|2145
1653636790000|2022-05-27 07:33:10||860||860||860||860|0
1653636800000|2022-05-27 07:33:20|861.2|860.2|861.2|860.2|861.2|860.4|861.2|860.2|455
1653636820000|2022-05-27 07:33:40|861||861||861||861||0
1653636830000|2022-05-27 07:33:50|||||||||437
1653636840000|2022-05-27 07:34:00|861.2|860.4|861.2|860.2|861.2|860.4|861.2|860.2|100
1653636850000|2022-05-27 07:34:10|861||861||861||861||0
1653636860000|2022-05-27 07:34:20|860.8|859.4|859.8|859|861|859.4|859.8|859|1573
1653636870000|2022-05-27 07:34:30|859.6||859.6||859.6||859.6||0
1653636900000|2022-05-27 07:35:00|859.8|859.2|859.8|859|859.8|859.2|859.8|859|875
1653636910000|2022-05-27 07:35:10|||||||||233
1653636920000|2022-05-27 07:35:20|859.6|859.2|859.8|859.4|859.8|859.6|859.6|859|2048
1653636940000|2022-05-27 07:35:40|860.2|859.6|860.2|859.4|860.2|860|859.8|859.4|469
1653636960000|2022-05-27 07:36:00|860|859|860.6|859.8|860.6|860|859.8|859|6361
1653636970000|2022-05-27 07:36:10|||||||||117
1653636980000|2022-05-27 07:36:20|860.4|859.6|859.4|859|860.4|859.6|859.4|859|1652
1653636990000|2022-05-27 07:36:30|859.8||859.6||859.8||859.6||117
1653637000000|2022-05-27 07:36:40|859.8|859.2|859.8|859|859.8|859.2|859.8|859|309
1653637010000|2022-05-27 07:36:50|860|859.2|857.2|856.2|860.2|859.4|856.6|855.8|6424
1653637040000|2022-05-27 07:37:20|||||||||50000
1653637060000|2022-05-27 07:37:40|857|855.8|855.4|854.4|857|855.8|855.4|854.4|51734
1653637070000|2022-05-27 07:37:50|||||||||117
1653637100000|2022-05-27 07:38:20|855.6|854.6|849.2|848|855.6|855|849.2|848|10407
1653637110000|2022-05-27 07:38:30|849|847.6|850|849.4|850.8|850|848.4|847.2|4234
1653637120000|2022-05-27 07:38:40|850.4|849.6|851.4|850.2|851.4|850.2|849.6|849|2771
1653637130000|2022-05-27 07:38:50|851.2|850|851.2|850.2|851.4|850.2|851.2|850|0
1653637140000|2022-05-27 07:39:00|851.4|850.4|850.8|849.8|851.4|850.8|850.8|849.8|1124
1653637150000|2022-05-27 07:39:10|||||||||207
1653637160000|2022-05-27 07:39:20|850.6|849|850|849|850.8|849|850|849|898
1653637170000|2022-05-27 07:39:30|849.8|849.2|851|850|851|850|849.6|849.2|500
1653637180000|2022-05-27 07:39:40|850.8||850.6||850.8||850.6||0
1653637190000|2022-05-27 07:39:50|850.4||850.4||850.4||850.4||0
1653637200000|2022-05-27 07:40:00|850.8|850.2|850.8|850|851.2|850.2|850.8|850|217
1653637210000|2022-05-27 07:40:10|851.2|850.2|851.2|850.2|851.2|850.2|851.2|850.2|100
1653637220000|2022-05-27 07:40:20|851|850|851|850.2|851|850.2|851|850|2
1653637230000|2022-05-27 07:40:30|851.4|850.4|852|851.2|852.2|851.6|851.4|850.4|1272
1653637240000|2022-05-27 07:40:40|851.8|851|851|850.4|851.8|851|851|850.4|293
1653637250000|2022-05-27 07:40:50|850.8|850.2|850|849|850.8|850.2|850|848.8|550
1653637280000|2022-05-27 07:41:20|849.8||849.6||849.8||849.6||0
1653637290000|2022-05-27 07:41:30|||||||||56
1653637300000|2022-05-27 07:41:40|849.4|848.8|848.6|848|849.4|848.8|848.4|847.8|4094
1653637360000|2022-05-27 07:42:40|848.8|848.2|849.2|848.2|849.4|848.6|848.8|848.2|625
1653637370000|2022-05-27 07:42:50||848||847.6||848||847.4|0
1653637380000|2022-05-27 07:43:00||847.8||847.8||847.8||847.8|0
1653637440000|2022-05-27 07:44:00|||||||||295
1653637480000|2022-05-27 07:44:40|849.4|848|850|849.2|850|849.4|849.4|848|625
1653637500000|2022-05-27 07:45:00|849.8|849|851|850|852|851.2|849.4|849|7234
1653637510000|2022-05-27 07:45:10|850.8|849.8|850.4|849.6|850.8|849.8|850.4|849.6|0
1653637530000|2022-05-27 07:45:30||849.8||849.6||849.8||849.6|0
1653637540000|2022-05-27 07:45:40|850.6|849.8|851|850|851.2|850.2|850.6|849.8|357
1653637550000|2022-05-27 07:45:50|851.2|850.2|851.6|850.8|851.6|850.8|851.2|850.2|100
1653637580000|2022-05-27 07:46:20|851.8|851|852.2|851.2|852.2|851.4|851.8|851|187
1653637590000|2022-05-27 07:46:30|852||852.2||852.2||852||0
1653637600000|2022-05-27 07:46:40|852||851.8||852||851.8||0
1653637610000|2022-05-27 07:46:50|851.6|850.8|851.8|851.2|852.2|851.2|851.4|850.8|1815
1653637620000|2022-05-27 07:47:00|851.6|850.2|851.2|850.2|851.6|850.2|851|850|630
1653637630000|2022-05-27 07:47:10|851.4|850.4|851.6|850.8|851.6|850.8|851.4|850.4|102
1653637640000|2022-05-27 07:47:20|851.4||851.4||851.4||851.4||100
1653637670000|2022-05-27 07:47:50|851.6||851.6||851.8||851.6||0
1653637680000|2022-05-27 07:48:00|851.8|851|852.2|851.4|852.4|851.4|851.8|850.8|100
1653637700000|2022-05-27 07:48:20|852.4||852.4||852.4||852.4||0
1653637740000|2022-05-27 07:49:00|852.2|851.6|852.2|851.6|852.2|851.6|852.2|851.6|0
1653637750000|2022-05-27 07:49:10|852.4||852.4||852.4||852.4||0
1653637770000|2022-05-27 07:49:30|852.2|851.4|852.8|852.2|852.8|852.6|852|851.2|3033
1653637780000|2022-05-27 07:49:40|852.6|851.8|852.2|851.4|852.6|851.8|851.8|851.2|501
1653637800000|2022-05-27 07:50:00|852||852||852||852||24
1653637810000|2022-05-27 07:50:10|851.8|851.2|851|850.2|851.8|851.4|851|850.2|1148
1653637820000|2022-05-27 07:50:20|850.8|849.6|850.4|849.8|850.8|849.8|850.4|849.6|0
1653637830000|2022-05-27 07:50:30|850.8|850|850.8|850|851.6|850.6|850.8|850|905
1653637850000|2022-05-27 07:50:50|850.6|849.4|849.8|849|850.6|849.4|849.8|849|118
1653637860000|2022-05-27 07:51:00|850.2|849.2|850.2|849.4|850.6|849.6|850.2|849.2|101
1653637870000|2022-05-27 07:51:10|850.6|849.6|850.8|850|850.8|850|850.6|849.6|567
1653637900000|2022-05-27 07:51:40|851.4|850.2|852.6|852|853|852|851.4|850.2|2857
1653637930000|2022-05-27 07:52:10|852.4|851.6|850.4|849.6|852.4|851.6|850.4|849.4|1087
1653637950000|2022-05-27 07:52:30|850.8|849.8|851.2|850|851.2|850|850.8|849.8|302
1653637960000|2022-05-27 07:52:40|851|850.2|850.4|850.2|851|850.2|850.4|850.2|0
1653637970000|2022-05-27 07:52:50|850.6|850.4|851.2|850.4|851.2|850.4|850.6|850.4|100
1653637980000|2022-05-27 07:53:00|||||||||86
1653638010000|2022-05-27 07:53:30|851.4|850.6|851.4|850.6|851.8|851|851.4|850.4|454
1653638030000|2022-05-27 07:53:50|851.8|850.8|851.6|851.2|852|851.2|851.6|850.8|0
1653638040000|2022-05-27 07:54:00|851.4|850.8|851|850.2|851.8|850.8|850.8|849.8|1512
1653638050000|2022-05-27 07:54:10|850.8|850|850.4|850|850.8|850|850.4|850|161
1653638070000|2022-05-27 07:54:30|850.8|850.2|851|850.2|851.2|850.2|850.8|850.2|700
1653638080000|2022-05-27 07:54:40|850.8||850.6||850.8||850.6||0
1653638090000|2022-05-27 07:54:50|850.4|850|849.8|849.6|850.6|850|849.8|849|1627
1653638100000|2022-05-27 07:55:00|850.2|849.8|850.6|849.8|850.8|849.8|850.2|849.8|100
1653638130000|2022-05-27 07:55:30|851|850|851.2|850.2|851.4|850.4|851|850|101
1653638140000|2022-05-27 07:55:40||850.4||850.4||850.4||850.4|0
1653638150000|2022-05-27 07:55:50|851.6|850.6|852|851.2|852|851.4|851.6|850.4|200
1653638180000|2022-05-27 07:56:20|851.8||851.8||851.8||851.8||0
1653638270000|2022-05-27 07:57:50|852|851.4|852|851.4|852|851.4|852|851.4|209
1653638280000|2022-05-27 07:58:00|851.8|851.2|852|851|852|851.4|851.4|850.6|953
1653638290000|2022-05-27 07:58:10|851.8||851.8||851.8||851.8||0
1653638300000|2022-05-27 07:58:20|852|851.2|852|851|852.6|852|852|851|1124
1653638360000|2022-05-27 07:59:20|||||||||237
1653638380000|2022-05-27 07:59:40|851.8||851.8||851.8||851.8||0
1653638420000|2022-05-27 08:00:20|851.6||851.6||851.8||851.6||0
1653638430000|2022-05-27 08:00:30|851.8|851.2|852.2|851.2|852.2|851.2|851.8|851.2|156
1653638450000|2022-05-27 08:00:50|852|851|852|851.2|852|851.2|852|851|0
1653638460000|2022-05-27 08:01:00|851.8|851|851.8|851|851.8|851|851.8|851|0
1653638480000|2022-05-27 08:01:20|852.4|851.2|852.4|851.4|852.4|851.6|852.4|851.2|850
1653638490000|2022-05-27 08:01:30|852.2|851.2|852|851|852.2|851.2|851.4|850.4|936
1653638500000|2022-05-27 08:01:40|851.8|850.8|851.8|850.8|851.8|850.8|851.8|850.8|0
1653638510000|2022-05-27 08:01:50|852|851|852|851|852|851|852|851|0
1653638520000|2022-05-27 08:02:00|852.2|851.4|852.4|851.4|852.4|851.4|852.2|851.4|353
1653638540000|2022-05-27 08:02:20||851.6||851.8||851.8||851.6|0
1653638550000|2022-05-27 08:02:30|852.8|851.6|852.8|852|852.8|852|852.8|851.6|100
1653638560000|2022-05-27 08:02:40|||||||||630
1653638570000|2022-05-27 08:02:50|853|852.2|853.2|852.4|853.4|852.4|853|852.2|178
1653638580000|2022-05-27 08:03:00|853.4|852.6|853.6|852.8|853.8|852.8|853.4|852.6|0
1653638600000|2022-05-27 08:03:20|853.4||853.6||853.6||853.4||0
1653638610000|2022-05-27 08:03:30|853.4|852.4|853.4|852.4|853.4|852.4|853.2|852.2|1778
1653638620000|2022-05-27 08:03:40|853.6|852.6|853.2|852.6|853.8|852.8|853.2|852.6|0
1653638640000|2022-05-27 08:04:00|853.4|852.8|853.6|852.8|853.6|852.8|853.2|852.8|100
1653638650000|2022-05-27 08:04:10|853.4|852.6|853.4|852.6|853.4|852.8|853.4|852.6|64
1653638720000|2022-05-27 08:05:20|853.6||853.4||853.6||853.4||0
1653638740000|2022-05-27 08:05:40|853.6|852.8|853.6|852.8|853.6|852.8|853.6|852.8|0
1653638750000|2022-05-27 08:05:50|853.8|853|854.2|853.4|854.2|853.4|853.8|853|219
1653638760000|2022-05-27 08:06:00|854.4||854.4||854.4||854.4||0
1653638770000|2022-05-27 08:06:10||853.6||853.4||853.6||853.4|0
1653638780000|2022-05-27 08:06:20||853.6||853.6||853.6||853.6|0
1653638790000|2022-05-27 08:06:30|854.2|853.4|854.2|853.4|854.2|853.4|854.2|853.4|0
1653638820000|2022-05-27 08:07:00|||||||||643
1653638880000|2022-05-27 08:08:00|854.4|853.6|854.2|853.4|854.4|853.8|854.2|853.4|1126
1653638910000|2022-05-27 08:08:30|854.4||854.2||854.4||854.2||0
1653638940000|2022-05-27 08:09:00|||||||||3722
1653638950000|2022-05-27 08:09:10|854|853.2|855|854.2|855.4|854.6|853.8|853|2970
1653639020000|2022-05-27 08:10:20|855.2||855.2||855.2||855.2||0
1653639030000|2022-05-27 08:10:30|855.4|854.4|855.4|854.4|855.6|854.4|855.4|854.4|0
1653639070000|2022-05-27 08:11:10|855.2||855.2||855.2||855.2||0
1653639090000|2022-05-27 08:11:30|855||855.4||855.4||855||0
1653639110000|2022-05-27 08:11:50|||||||||117
1653639120000|2022-05-27 08:12:00|855.6|854.6|856.8|856.2|856.8|856.2|855.6|854.6|767
1653639140000|2022-05-27 08:12:20|||||||||295
1653639180000|2022-05-27 08:13:00|857.2|856.4|857.4|856.6|858|857|857.2|856.4|1300
1653639190000|2022-05-27 08:13:10|857.2||857.2||857.2||857.2||1000
1653639200000|2022-05-27 08:13:20|857||857||857||857||0
1653639210000|2022-05-27 08:13:30|856.8|856.2|856.4|855.4|856.8|856.2|856.4|855.4|508
1653639220000|2022-05-27 08:13:40|856.6|855.6|856.4|855.8|856.6|856|856.4|855.6|350
1653639230000|2022-05-27 08:13:50|856.2|856|857|856|857.2|856.2|856.2|856|421
1653639240000|2022-05-27 08:14:00|856.8||857||857||856.8||0
1653639250000|2022-05-27 08:14:10|856.8|855.8|856.8|855.8|856.8|855.8|856.8|855.8|0
1653639260000|2022-05-27 08:14:20|856.4|855.4|856|855.2|856.6|855.4|855.8|855.2|601
1653639270000|2022-05-27 08:14:30|||||||||117
1653639280000|2022-05-27 08:14:40|855.8||855.8||856||855.8||0
1653639300000|2022-05-27 08:15:00|856|855.4|856.2|855.4|856.6|855.4|856|855.4|200
1653639310000|2022-05-27 08:15:10|856.4||856.4||856.6||856.4||0
1653639340000|2022-05-27 08:15:40||855.6||855.6||855.6||855.6|0
1653639350000|2022-05-27 08:15:50|856.2||856.2||856.2||856.2||0
1653639380000|2022-05-27 08:16:20|||||||||117
1653639390000|2022-05-27 08:16:30|856.4|855.8|856.6|856|856.6|856.2|856.4|855.8|242
1653639400000|2022-05-27 08:16:40|||||||||51
1653639430000|2022-05-27 08:17:10|||||||||186
1653639440000|2022-05-27 08:17:20|856.8|856.2|856.8|856.2|856.8|856.2|856.8|856|285
1653639500000|2022-05-27 08:18:20|857|856.4|858.6|857.8|858.8|857.8|857|856.4|3466
1653639510000|2022-05-27 08:18:30|858.8|858|858.8|857.8|859|858|858.8|857.8|55
1653639520000|2022-05-27 08:18:40|||||||||169
1653639530000|2022-05-27 08:18:50||858||858||858||858|0
1653639540000|2022-05-27 08:19:00|||||||||379
1653639560000|2022-05-27 08:19:20|858.6||858.6||858.6||858.6||0
1653639580000|2022-05-27 08:19:40|858.4|857.8|859.2|858.6|859.2|858.6|858.4|857.6|2294
1653639590000|2022-05-27 08:19:50|859.4|858.8|859.4|858.6|859.6|859.2|859.4|858.6|588
1653639610000|2022-05-27 08:20:10|859.6|859.2|860.2|859.6|860.4|859.6|859.6|859.2|1365
1653639620000|2022-05-27 08:20:20|860.4|859.8|860.6|859.8|860.8|860|860.4|859.8|200
1653639630000|2022-05-27 08:20:30|860.8|860|860.8|860|860.8|860|860.8|860|0
1653639650000|2022-05-27 08:20:50|860.6||860.8||860.8||860.6||0
1653639680000|2022-05-27 08:21:20|861|860.2|861.2|860.4|861.8|860.8|861|860.2|1132
1653639780000|2022-05-27 08:23:00|||||||||117
1653639790000|2022-05-27 08:23:10|861.4|860.6|862|861.2|862|861.2|861.4|860.6|168
1653639800000|2022-05-27 08:23:20|862.2|861.4|862.2|861.6|862.6|861.6|862.2|861.4|200
1653639810000|2022-05-27 08:23:30|862|861.4|862|861.2|862|861.4|861.6|861.2|3140
1653639820000|2022-05-27 08:23:40|862.2|861.4|863.2|862.4|863.2|862.6|862.2|861.4|2047
1653639830000|2022-05-27 08:23:50|863|862|862.4|861.8|863|862|862.4|861.8|426
1653639910000|2022-05-27 08:25:10|862.6|862|862.8|861.8|863|862.6|862.6|861.8|5801
1653639920000|2022-05-27 08:25:20||862.4||861.8||862.4||861.8|164
1653639950000|2022-05-27 08:25:50||862||862||862||861.8|333
1653639970000|2022-05-27 08:26:10|||||||||3
1653640010000|2022-05-27 08:26:50|863|862.2|863.4|862.6|863.6|863|863|862.2|3868
1653640020000|2022-05-27 08:27:00|863.2|862.4|863.4|862.8|863.6|862.8|862.8|862.4|2298
1653640030000|2022-05-27 08:27:10|863.6|863|863.4|863|864.2|863.6|863.4|862.8|1146
1653640040000|2022-05-27 08:27:20|863.2|862.8|862.6|862|863.2|862.8|862.6|861.8|975
1653640050000|2022-05-27 08:27:30|862.4|861.8|863|861.8|863|862|862.2|861.8|1194
1653640060000|2022-05-27 08:27:40|862.6||862.4||862.8||862.4||0
1653640070000|2022-05-27 08:27:50|862.2|861.2|862|861.4|862.2|861.4|862|861.2|438
1653640080000|2022-05-27 08:28:00|862.4|861.6|862.4|861.4|862.6|861.6|862.4|861.4|350
1653640110000|2022-05-27 08:28:30|862||862||862||862||0
1653640120000|2022-05-27 08:28:40|861.8|861.2|861|860.2|861.8|861.2|861|860.2|2180
1653640130000|2022-05-27 08:28:50|860.8|860.4|861|860.2|861.4|860.4|860.6|860.2|100
1653640150000|2022-05-27 08:29:10|861.2|859.6|860.4|859.4|861.2|859.6|860|859.2|1511
1653640160000|2022-05-27 08:29:20|860.6||860.6||860.6||860.6||0
1653640170000|2022-05-27 08:29:30|860.4|860|860.6|859.6|860.6|860|859.6|859.2|330
1653640180000|2022-05-27 08:29:40|860.2||860||860.4||860||0
1653640190000|2022-05-27 08:29:50|860.4||860.4||860.4||860.2||11558
1653640200000|2022-05-27 08:30:00|860.2||860.2||860.4||860||0
1653640210000|2022-05-27 08:30:10|860|859.4|860.4|859.6|860.6|859.8|860|859.4|71
1653640220000|2022-05-27 08:30:20|860.2|859.4|860.2|859.6|860.4|859.6|860|859.2|0
1653640230000|2022-05-27 08:30:30|860|859.4|860|859.4|860|859.4|860|859.4|0
1653640240000|2022-05-27 08:30:40|860.4|859.6|860.4|859.6|860.4|859.8|860|859.6|147
1653640250000|2022-05-27 08:30:50|860.2||860.2||860.2||860.2||0
1653640260000|2022-05-27 08:31:00|860.4||860.4||860.4||860.4||0
1653640270000|2022-05-27 08:31:10|860.2||860||860.2||860||0
1653640320000|2022-05-27 08:32:00|859.8|859.4|860.6|859.8|860.8|860.4|859.8|859.4|7076
1653640340000|2022-05-27 08:32:20|861|860|860.8|859.8|861|860.4|860.8|859.8|308
1653640360000|2022-05-27 08:32:40|861||861||861||861||0
1653640370000|2022-05-27 08:32:50|860.8|860|861|860|861|860.2|860.8|860|0
1653640380000|2022-05-27 08:33:00|860.8||860.6||861||860.6||0
1653640400000|2022-05-27 08:33:20|861||861||861||861||0
1653640410000|2022-05-27 08:33:30|860.8|860.2|861|860|861|860.2|860.8|860|0
1653640420000|2022-05-27 08:33:40|860.8|860.2|860.8|860.2|860.8|860.2|860.8|860.2|0
1653640430000|2022-05-27 08:33:50|861||861||861||861||0
1653640440000|2022-05-27 08:34:00|860.8|860.4|862.4|861.4|862.4|861.4|860.8|860.4|1362
1653640450000|2022-05-27 08:34:10|862.2||862.2||862.2||862.2||0
1653640460000|2022-05-27 08:34:20|||||||||200
1653640520000|2022-05-27 08:35:20|862|861|861.2|860.8|862|861|861|860.8|1109
1653640530000|2022-05-27 08:35:30|861|860.6|861.2|860.6|861.2|860.6|861|860.6|291
1653640560000|2022-05-27 08:36:00|861|860.4|860.8|860.2|861|860.4|860.8|860|703
1653640570000|2022-05-27 08:36:10|861||861||861||861||59
1653640600000|2022-05-27 08:36:40||860.4||860.4||860.4||860.4|0
1653640610000|2022-05-27 08:36:50|860.8||860.8||860.8||860.8||0
1653640620000|2022-05-27 08:37:00|860.6|860|860.8|860.4|861|860.6|860.4|860|2342
1653640640000|2022-05-27 08:37:20|860.6|860|860.8|860.2|860.8|860.2|860.6|860|8
1653640670000|2022-05-27 08:37:50|861|860.4|861|860.4|861.2|860.8|861|860.4|238
1653640710000|2022-05-27 08:38:30||860.6||860.6||860.6||860.6|0
1653640720000|2022-05-27 08:38:40|||||||||117
1653640750000|2022-05-27 08:39:10|||||||||187
1653640770000|2022-05-27 08:39:30|860.8|860.4|859.4|858.6|860.8|860.4|859.4|858.6|1817
1653640780000|2022-05-27 08:39:40|859.2|858.4|858.8|858.4|859.2|858.4|858.6|858.4|246
1653640790000|2022-05-27 08:39:50|858.6||858.6||858.6||858.6||89
1653640800000|2022-05-27 08:40:00|||||||||69
1653640810000|2022-05-27 08:40:10||858.2||858.2||858.2||858.2|0
1653640830000|2022-05-27 08:40:30|858.8|858.4|859|858.6|859.6|859|858.8|858.4|2153
1653640840000|2022-05-27 08:40:40|859.4|858.8|859.4|859|859.4|859|859.2|858.8|227
1653640900000|2022-05-27 08:41:40|859.8|859.2|860.4|859.2|860.4|859.2|859.8|859.2|100
1653640910000|2022-05-27 08:41:50|860.2||860||860.2||860||638
1653640930000|2022-05-27 08:42:10|860.4|859.4|860.2|859.6|860.6|859.8|860.2|859.4|626
1653640940000|2022-05-27 08:42:20|860||860||860.2||860||291
1653640990000|2022-05-27 08:43:10|860.4|859.8|860.4|859.6|861|860.4|860.2|859.6|1298
1653641010000|2022-05-27 08:43:30|||||||||21
1653641020000|2022-05-27 08:43:40|860.2||860.2||860.2||860.2||0
1653641050000|2022-05-27 08:44:10|||||||||228
1653641090000|2022-05-27 08:44:50|860.6|859.8|861|860|861|860.2|860.6|859.8|1260
1653641100000|2022-05-27 08:45:00|861.2|860.2|862.2|861.2|862.2|861.2|861.2|860|140
1653641110000|2022-05-27 08:45:10|862.4||862.2||862.4||862.2||0
1653641120000|2022-05-27 08:45:20|862||861.8||862||861.8||0
1653641130000|2022-05-27 08:45:30|861.6|861|861.6|861|861.6|861|861.6|861|414
1653641200000|2022-05-27 08:46:40|||||||||66
1653641220000|2022-05-27 08:47:00|861.4||861.6||861.6||861.4||48
1653641240000|2022-05-27 08:47:20|862|861.2|862|861.4|862|861.4|862|861.2|261
1653641250000|2022-05-27 08:47:30||861.6||861.6||861.6||861.6|0
1653641270000|2022-05-27 08:47:50|861.8|861.4|860|859.2|862|861.4|859.6|859.2|12929
1653641280000|2022-05-27 08:48:00|859.8|859|860.2|859.8|860.6|859.8|859.8|859|1496
1653641290000|2022-05-27 08:48:10|860.6|860|860.6|860|860.8|860|860.6|860|358
1653641310000|2022-05-27 08:48:30|860.8|860.2|861.2|860.6|861.2|860.6|860.8|860.2|670
1653641330000|2022-05-27 08:48:50|861.4|860.8|861.4|860.6|861.6|861.2|861.2|860.6|7765
1653641420000|2022-05-27 08:50:20|861.2||861.2||861.2||861.2||1
1653641430000|2022-05-27 08:50:30|861|860.4|859.4|858.6|861.2|860.4|859.4|858.4|3045
1653641440000|2022-05-27 08:50:40|859.8|858.8|859.8|859|859.8|859|859.8|858.8|79
1653641450000|2022-05-27 08:50:50|859.6|858.8|859.8|859.2|859.8|859.2|859.4|858.8|1469
1653641460000|2022-05-27 08:51:00|||||||||3815
1653641470000|2022-05-27 08:51:10|859.6|859|859.8|859.2|859.8|859.2|859.4|859|232
1653641530000|2022-05-27 08:52:10|860|859.4|860.2|859.6|860.4|859.8|860|859.4|1099
1653641550000|2022-05-27 08:52:30|860|859.2|860.2|859.2|860.2|859.6|859.8|859.2|1392
1653641560000|2022-05-27 08:52:40||859.4||859.4||859.4||859.4|0
1653641570000|2022-05-27 08:52:50||859.6||859.6||859.6||859.6|0
1653641580000|2022-05-27 08:53:00|860|859.4|860.2|859.4|860.2|859.4|860|859.4|0
1653641590000|2022-05-27 08:53:10|860||860||860||860||0
1653641600000|2022-05-27 08:53:20|860.2|859.6|860.2|859.6|860.2|859.6|860.2|859.6|835
1653641610000|2022-05-27 08:53:30|||||||||1
1653641650000|2022-05-27 08:54:10|860.4|859.8|860.2|859.4|860.8|860|859.6|858.8|5264
1653641660000|2022-05-27 08:54:20|860|859.2|859.8|859.2|860|859.2|859.8|859.2|0
1653641670000|2022-05-27 08:54:30|859.6|859.4|860.2|859.4|860.2|859.4|859.4|859.2|3843
1653641690000|2022-05-27 08:54:50|860||860||860.2||860||0
1653641710000|2022-05-27 08:55:10|859.8||859.8||859.8||859.8||0
1653641720000|2022-05-27 08:55:20|859.6|859|859.8|859.4|860.2|859.4|859.4|859|5512
1653641730000|2022-05-27 08:55:30|859.6||859.8||859.8||859.6||150
1653641750000|2022-05-27 08:55:50|860.2|859.6|860.2|859.6|860.4|859.6|860.2|859.6|2761
1653641780000|2022-05-27 08:56:20|860|859.4|859.6|859|860|859.6|859.6|859|273
1653641820000|2022-05-27 08:57:00|859.4||859.4||859.4||859.4||376
1653641850000|2022-05-27 08:57:30|859.2|858.8|859|858|859.2|858.8|858.6|857.8|1829
1653641860000|2022-05-27 08:57:40||858.2||858.2||858.2||858.2|0
1653641890000|2022-05-27 08:58:10|858.8|858.4|859.6|858.6|859.8|858.6|858.8|858.4|2213
1653641900000|2022-05-27 08:58:20|859.8|858.8|860.8|860|861.2|860.4|859.6|858.8|5179
1653641910000|2022-05-27 08:58:30|860.6|859.8|860.6|859.8|860.6|859.8|860.6|859.8|0
1653641920000|2022-05-27 08:58:40|860.4|859.4|860.2|859.4|860.4|859.4|860|859.4|341
1653641960000|2022-05-27 08:59:20||859.6||859.6||859.6||859.4|0
1653641970000|2022-05-27 08:59:30|860|859.8|860|859.4|860.2|859.8|860|859.4|1005
1653641980000|2022-05-27 08:59:40|860.4|859.6|860.6|859.6|860.8|859.6|860.4|859.6|230
1653642000000|2022-05-27 09:00:00|861|859.8|860.6|860|861|860.2|860.6|859.8|49
1653642010000|2022-05-27 09:00:10|||||||||117
1653642030000|2022-05-27 09:00:30|860.4|859.6|860.2|859.6|860.4|859.6|860.2|859.6|497
1653642050000|2022-05-27 09:00:50|||||||||102
1653642060000|2022-05-27 09:01:00|860|859.8|860.6|860|860.6|860|859.8|859.4|4567
1653642070000|2022-05-27 09:01:10|860.4|859.8|860.2|859.6|860.4|859.8|860.2|859.6|344
1653642090000|2022-05-27 09:01:30|860|859.4|860|859.4|860|859.4|860|859.4|370
1653642120000|2022-05-27 09:02:00|859.8|859|860.4|859.4|860.4|859.4|859.4|858.8|5229
1653642130000|2022-05-27 09:02:10||859.6||859.6||859.6||859.6|0
1653642180000|2022-05-27 09:03:00|860.2||860.4||860.4||860.2||17
1653642230000|2022-05-27 09:03:50|860.6|859.8|860.4|859.6|861|860.4|860.4|859.6|4248
1653642240000|2022-05-27 09:04:00|860.6|859.8|860.8|859.8|861|859.8|860.6|859.8|0
1653642270000|2022-05-27 09:04:30|860.6||860.4||860.6||860.4||0
1653642340000|2022-05-27 09:05:40|860.6|860|860.8|860|860.8|860.4|860.2|859.8|8320
1653642350000|2022-05-27 09:05:50|860.6|859.8|860.4|859.8|860.6|860|860.2|859.8|1062
1653642380000|2022-05-27 09:06:20|||||||||33
1653642390000|2022-05-27 09:06:30|860.2|859.6|860|859.2|860.8|860.4|859.8|859.2|16543
1653642400000|2022-05-27 09:06:40|859.8||859.8||859.8||859.8||0
1653642410000|2022-05-27 09:06:50|860|859.4|860.2|859.4|860.2|859.4|860|859.4|2430
1653642420000|2022-05-27 09:07:00||859.6||859.6||859.6||859.6|0
1653642430000|2022-05-27 09:07:10|860.4|859.8|860.8|860|860.8|860|860.4|859.8|1197
1653642440000|2022-05-27 09:07:20|860.6|859.8|860.8|859.8|860.8|860|860.4|859.6|1408
1653642450000|2022-05-27 09:07:30||860||860||860||860|0
1653642470000|2022-05-27 09:07:50|860.6|859.8|860.6|859.8|860.6|859.8|860.6|859.8|0
1653642500000|2022-05-27 09:08:20|860.8|860|861.8|861|861.8|861|860.8|859.8|283
1653642510000|2022-05-27 09:08:30|861.6|860.8|861|860.4|861.6|861|861|860.4|109
1653642540000|2022-05-27 09:09:00|||||||||16
1653642550000|2022-05-27 09:09:10|||||||||117
1653642560000|2022-05-27 09:09:20|861.2|860.6|861.6|861|861.6|861|861.2|860.6|225
1653642570000|2022-05-27 09:09:30|||||||||10
1653642580000|2022-05-27 09:09:40||861.2||861||861.2||861|65
1653642600000|2022-05-27 09:10:00|||||||||1
1653642620000|2022-05-27 09:10:20|861.8|861.2|862.4|861.8|862.6|862|861.8|861.2|2300
1653642630000|2022-05-27 09:10:30|862.2|861.2|861.8|861.2|862.2|861.6|861.6|861|2218
1653642640000|2022-05-27 09:10:40|862||862||862||862||0
1653642650000|2022-05-27 09:10:50|||||||||2309
1653642660000|2022-05-27 09:11:00|||||||||5
1653642670000|2022-05-27 09:11:10|862.2|861.4|862.2|861.4|862.2|861.4|862.2|861.4|291
1653642680000|2022-05-27 09:11:20|862.4|861.6|862|861.6|862.6|861.8|862|861.6|1329
1653642690000|2022-05-27 09:11:30|861.8|861.4|862|861.4|862|861.4|861.8|861.4|1138
1653642710000|2022-05-27 09:11:50|861.8|861.2|861|860.6|862.2|861.2|860.8|860.4|2065
1653642720000|2022-05-27 09:12:00|861.2||861.2||861.2||861||0
1653642740000|2022-05-27 09:12:20|861.8|860.8|861.4|860.8|861.8|860.8|861.4|860.8|184
1653642770000|2022-05-27 09:12:50|861.6|861|861.8|861.2|862|861.2|861.6|861|600
1653642790000|2022-05-27 09:13:10|861.6|861|861.4|861|861.6|861|861.4|861|86
1653642810000|2022-05-27 09:13:30|861.6|861.2|861.6|861.2|861.6|861.2|861.6|861|480
1653642830000|2022-05-27 09:13:50|861.4|861|861.4|861|861.6|861.2|861.4|861|1638
1653642850000|2022-05-27 09:14:10|861.6|861.2|861.6|861.2|861.6|861.2|861.6|861.2|373
1653642860000|2022-05-27 09:14:20|861.8|861|861.8|861.2|861.8|861.2|861.2|861|581
1653642870000|2022-05-27 09:14:30||861||861||861||861|0
1653642900000|2022-05-27 09:15:00|861.6||861.6||861.6||861.6||0
1653642920000|2022-05-27 09:15:20|861.4|860.8|861|860.2|861.4|860.8|860.8|860|3025
1653642930000|2022-05-27 09:15:30|860.8|860|860.8|860|861|860|860.8|860|0
1653642940000|2022-05-27 09:15:40|860.6||860.6||860.6||860.6||0
1653642980000|2022-05-27 09:16:20|860.4|859.8|860.6|859.8|860.6|859.8|860.2|859.8|1000
1653643000000|2022-05-27 09:16:40||860||860||860||860|0
1653643010000|2022-05-27 09:16:50||859.8||859.8||859.8||859.8|0
1653643040000|2022-05-27 09:17:20|||||||||56
1653643050000|2022-05-27 09:17:30|860.4||860.6||860.6||860.4||0
1653643060000|2022-05-27 09:17:40|860.4||860.4||860.4||860.4||0
1653643070000|2022-05-27 09:17:50|860.2|859.4|860|859.4|860.2|859.4|860|859.4|723
1653643100000|2022-05-27 09:18:20|860.4|859.6|860.6|859.6|860.6|859.6|860.4|859.6|269
1653643110000|2022-05-27 09:18:30||859.8||859.8||859.8||859.8|0
1653643140000|2022-05-27 09:19:00|860.4|859.6|860.4|859.6|860.4|859.6|860.4|859.6|0
1653643150000|2022-05-27 09:19:10|860.2|859.4|860.2|859.4|860.4|859.4|860.2|859.4|0
1653643160000|2022-05-27 09:19:20|860.4|859.6|860.4|859.6|860.4|859.6|860.4|859.4|0
1653643190000|2022-05-27 09:19:50||859.4||859.4||859.4||859.4|0
1653643200000|2022-05-27 09:20:00|860.2||860.2||860.4||860.2||390
1653643210000|2022-05-27 09:20:10|860|859.2|860.4|860|860.6|860.2|859.4|859.2|10772
1653643220000|2022-05-27 09:20:20|860.6|859.6|860.6|859.8|860.6|860|860.4|859.6|107
1653643240000|2022-05-27 09:20:40|860.4||860.4||860.4||860.4||0
1653643270000|2022-05-27 09:21:10|860.2||860.6||860.6||860.2||955
1653643290000|2022-05-27 09:21:30||860||860||860||860|0
1653643300000|2022-05-27 09:21:40|860.8|860.2|861.2|860.4|861.2|860.4|860.8|860.2|1
1653643310000|2022-05-27 09:21:50|861||861||861||861||0
1653643330000|2022-05-27 09:22:10|861.2|860.6|861.6|860.8|861.6|860.8|861.2|860.6|0
1653643360000|2022-05-27 09:22:40||861||861||861||861|0
1653643400000|2022-05-27 09:23:20|861.4|860.8|861.6|860.8|861.6|860.8|861.4|860.8|699
1653643430000|2022-05-27 09:23:50||861||861||861||861|0
1653643440000|2022-05-27 09:24:00|||||||||559
1653643450000|2022-05-27 09:24:10|861.8|861.2|861.6|860.8|861.8|861.6|861.2|860.6|5036
1653643470000|2022-05-27 09:24:30|861.8|861|861.6|860.8|861.8|861|861.6|860.8|0
1653643490000|2022-05-27 09:24:50|861.4||861.4||861.4||861.4||0
1653643500000|2022-05-27 09:25:00|861.6||861.6||861.6||861.6||0
1653643510000|2022-05-27 09:25:10||861||861||861||861|0
1653643520000|2022-05-27 09:25:20||860.8||860.8||860.8||860.8|0
1653643540000|2022-05-27 09:25:40|861.8|861|861.8|861.2|861.8|861.4|861.8|861|412
1653643560000|2022-05-27 09:26:00|862.2|861.4|862.8|861.8|863|862|862.2|861.4|315
1653643570000|2022-05-27 09:26:10||862||862||862||862|0
1653643600000|2022-05-27 09:26:40|863|862.2|863|862.8|863.4|863|863|862|2922
1653643610000|2022-05-27 09:26:50|863.2|863|863.4|862.8|863.4|863|863.2|862.8|329
1653643620000|2022-05-27 09:27:00|863.2|862.4|863.2|862.4|863.2|862.4|863.2|862.4|672
1653643660000|2022-05-27 09:27:40||862.6||862.6||862.6||862.6|0
1653643670000|2022-05-27 09:27:50|863.4|862.8|863.4|862.8|863.4|862.8|863.4|862.8|110
1653643680000|2022-05-27 09:28:00|863.6|862.6|863.8|863.4|863.8|863.4|863.6|862.6|1138
1653643720000|2022-05-27 09:28:40|||||||||67
1653643740000|2022-05-27 09:29:00|864|863.6|864.6|864|864.8|864|864|863.6|655
1653643790000|2022-05-27 09:29:50||864.4||864||864.4||864|1184
1653643810000|2022-05-27 09:30:10|||||||||1734
1653643820000|2022-05-27 09:30:20|864.8|864.2|865|864.6|865.8|865|864.8|864.2|7187
1653643830000|2022-05-27 09:30:30|865.4||865.2||865.4||865.2||0
1653643860000|2022-05-27 09:31:00|||||||||290
1653643910000|2022-05-27 09:31:50|865|864.4|864.8|864|865|864.4|864.4|863.8|1373
1653643920000|2022-05-27 09:32:00||864.2||864||864.2||864|2
1653643930000|2022-05-27 09:32:10||864.2||864.2||864.2||864.2|88
1653643940000|2022-05-27 09:32:20|865|864.4|865.2|864.4|865.4|864.8|864.8|864.4|635
1653643950000|2022-05-27 09:32:30|865||865||865||865||0
1653643970000|2022-05-27 09:32:50|864.8|864.2|864.8|864.2|865|864.6|864.6|864.2|1305
1653643980000|2022-05-27 09:33:00|865|864.4|865.4|864.8|865.4|864.8|865|864.4|317
1653643990000|2022-05-27 09:33:10|865.8|865|865.6|864.8|866|865.2|865.6|864.8|300
1653644000000|2022-05-27 09:33:20|865.8||865.8||865.8||865.8||0
1653644010000|2022-05-27 09:33:30|865.6||865.2||865.6||865.2||0
1653644050000|2022-05-27 09:34:10|865.6|865|865.6|864.8|865.6|865|865.6|864.8|236
1653644060000|2022-05-27 09:34:20|865.8|865|866.8|865.8|867|866.2|865.8|865|1102
1653644070000|2022-05-27 09:34:30|866.6|865.2|866.2|865.4|866.6|865.4|866.2|865.2|0
1653644080000|2022-05-27 09:34:40|866|865.2|865.6|864.8|866|865.2|865.6|864.8|2
1653644120000|2022-05-27 09:35:20|865.8|865|865.6|864.8|865.8|865|865.6|864.8|0
1653644140000|2022-05-27 09:35:40|865.8|865|866|865|866.2|865|865.8|865|0
1653644150000|2022-05-27 09:35:50|||||||||359
1653644160000|2022-05-27 09:36:00|||||||||79
1653644170000|2022-05-27 09:36:10|||||||||1000
1653644210000|2022-05-27 09:36:50|865.8||865.8||865.8||865.8||0
1653644240000|2022-05-27 09:37:20|||||||||107
1653644260000|2022-05-27 09:37:40|||||||||289
1653644270000|2022-05-27 09:37:50|||||||||86
1653644330000|2022-05-27 09:38:50|865.6|864.8|863.6|862.8|865.6|864.8|863.4|862.8|4019
1653644340000|2022-05-27 09:39:00||862.6||862.8||862.8||862.6|0
1653644360000|2022-05-27 09:39:20|863.8|863|864.2|863.6|864.2|863.6|863.8|863|253
1653644370000|2022-05-27 09:39:30||863.4||863.6||863.6||863.4|0
1653644450000|2022-05-27 09:40:50|864|863.8|863.6|863.2|864|863.8|863.6|862.8|117
1653644470000|2022-05-27 09:41:10|864|863.4|864.2|863.4|864.2|863.6|863.8|863.2|491
1653644480000|2022-05-27 09:41:20|864||864.2||864.2||864||0
1653644490000|2022-05-27 09:41:30|864||864||864||864||0
1653644520000|2022-05-27 09:42:00|863.8|863.2|863.6|863|863.8|863.2|863.6|863|391
1653644570000|2022-05-27 09:42:50|863.8||864||864||863.8||0
1653644580000|2022-05-27 09:43:00|864.2|863.2|864|863.2|864.2|863.2|864|863|0
1653644590000|2022-05-27 09:43:10|864.2|863.4|864.2|863.4|864.2|863.4|864.2|863.4|0
1653644600000|2022-05-27 09:43:20|||||||||1
1653644610000|2022-05-27 09:43:30||863.6||863.6||863.6||863.6|0
1653644630000|2022-05-27 09:43:50|864.4|863.8|864.4|863.8|864.4|863.8|864.4|863.6|55
1653644640000|2022-05-27 09:44:00|||||||||74
1653644680000|2022-05-27 09:44:40|864.8|864|865.8|865.2|865.8|865.2|864.8|864|2402
1653644690000|2022-05-27 09:44:50|865.6|865|865.4|865|865.6|865|865.4|865|561
1653644700000|2022-05-27 09:45:00|||||||||350
1653644710000|2022-05-27 09:45:10|865.8|865.2|866.2|865.8|866.2|865.8|865.8|865.2|428
1653644720000|2022-05-27 09:45:20|866.6|866|866|865.2|866.6|866|865.6|865.2|1693
1653644730000|2022-05-27 09:45:30|866.2|865.6|866.4|865.8|866.6|866|866.2|865.6|888
1653644740000|2022-05-27 09:45:40||866||866||866||865.8|0
1653644750000|2022-05-27 09:45:50|866.2|865.8|866|865.2|866.2|865.8|866|865.2|288
1653644770000|2022-05-27 09:46:10|||||||||2006
1653644780000|2022-05-27 09:46:20|865.8||865.8||865.8||865.8||30000
1653644790000|2022-05-27 09:46:30|866|865.4|866.4|865.4|866.4|865.4|866|865.4|0
1653644800000|2022-05-27 09:46:40|866.2|865.2|866.2|865.2|866.2|865.2|866.2|865.2|0
1653644810000|2022-05-27 09:46:50||865.4||865.4||865.4||865.4|0
1653644850000|2022-05-27 09:47:30|866.4|865.6|867|866.2|867.2|866.2|866.4|865.6|3064
1653644860000|2022-05-27 09:47:40|866.8|866|866.6|865.8|866.8|866|866.6|865.8|375
1653644870000|2022-05-27 09:47:50|866.4|865.6|866.2|865.4|866.4|865.6|866.2|865.2|916
1653644880000|2022-05-27 09:48:00|866.4|865.2|865.6|864.6|866.4|865.2|865|864.2|1222
1653644910000|2022-05-27 09:48:30||864.8||864.8||864.8||864.8|117
1653644920000|2022-05-27 09:48:40|866|865|866.2|865.4|866.4|865.6|866|865|499
1653644930000|2022-05-27 09:48:50||865.6||865.4||865.6||865.4|0
1653644940000|2022-05-27 09:49:00|866||866.2||866.2||866||10
1653644980000|2022-05-27 09:49:40||865.6||865.6||865.6||865.6|50
1653644990000|2022-05-27 09:49:50|||||||||114
1653645000000|2022-05-27 09:50:00||865.4||865.4||865.4||865.4|0
1653645020000|2022-05-27 09:50:20|866.6|865.6|866.8|866|867|866.4|866.4|865.6|901
1653645070000|2022-05-27 09:51:10||866.2||866||866.2||866|0
1653645080000|2022-05-27 09:51:20|867|866.2|867.6|866.6|867.6|866.6|867|866.2|590
1653645090000|2022-05-27 09:51:30|867.8|866.8|868|867|868|867|867.8|866.8|0
1653645120000|2022-05-27 09:52:00|868.2||868||868.2||868||0
1653645140000|2022-05-27 09:52:20|867.8|867.2|868|867.2|868|867.2|867.8|867|0
1653645160000|2022-05-27 09:52:40|867.8||867.8||867.8||867.8||2
1653645180000|2022-05-27 09:53:00|867.6|867.4|870.4|869.6|871.2|870.2|867.6|867.2|15959
1653645190000|2022-05-27 09:53:10|870.2||870.4||870.4||870.2||543
1653645200000|2022-05-27 09:53:20|870.2||870.2||870.2||870.2||427
1653645210000|2022-05-27 09:53:30|||||||||331
1653645220000|2022-05-27 09:53:40|870||870.2||870.2||870||0
1653645230000|2022-05-27 09:53:50||869.8||869.8||869.8||869.8|766
1653645240000|2022-05-27 09:54:00|870.4|870|870.6|869.8|870.6|870.2|870.4|869.8|2509
1653645250000|2022-05-27 09:54:10|870.4|869.6|870.4|869.6|870.6|869.6|870.2|869.6|744
1653645260000|2022-05-27 09:54:20|||||||||92
1653645280000|2022-05-27 09:54:40|870.6||870.6||870.6||870.6||0
1653645300000|2022-05-27 09:55:00|870.4|869.8|870.6|869.8|870.6|869.8|870.4|869.6|250
1653645310000|2022-05-27 09:55:10|870.8|870|871|870|871|870|870.8|870|117
1653645320000|2022-05-27 09:55:20|871.2|870.2|871.2|870.6|872.6|871.6|871.2|870|7844
1653645330000|2022-05-27 09:55:30|871|870.2|870.4|870|871|870.2|870.4|869.6|788
1653645360000|2022-05-27 09:56:00|||||||||119
1653645390000|2022-05-27 09:56:30|871|870.2|870.6|870|871.2|870.4|870|869.6|5150
1653645400000|2022-05-27 09:56:40|871|870.2|871|870.2|871|870.4|871|870|192
1653645410000|2022-05-27 09:56:50|870.8|870|870.6|870|870.8|870|870.6|870|0
1653645430000|2022-05-27 09:57:10|871.2|870.2|871.2|870.6|871.2|870.6|871.2|870.2|311
1653645450000|2022-05-27 09:57:30|871|870.8|871.2|870.4|871.2|870.8|871|870.4|100
1653645460000|2022-05-27 09:57:40|871||871.2||871.2||871||0
1653645480000|2022-05-27 09:58:00||870.6||870.4||870.6||870.4|0
1653645520000|2022-05-27 09:58:40|871.4|870.6|870.8|870.2|872|871.4|870.8|869.8|13671
1653645570000|2022-05-27 09:59:30|871|870.4|871.2|870.4|871.8|871|871|870.4|5760
1653645580000|2022-05-27 09:59:40|871||871||871||871||0
1653645600000|2022-05-27 10:00:00|870.8|870.2|870.4|869.6|870.8|870.2|870.4|869.4|311
1653645610000|2022-05-27 10:00:10|870.6||870.8||870.8||870.6||373
1653645620000|2022-05-27 10:00:20|870.6||870.6||870.6||870.6||0
1653645630000|2022-05-27 10:00:30|870.8|869.8|870.4|869.6|871.4|870.4|870.4|869.6|3260
1653645640000|2022-05-27 10:00:40|870.2||870||870.2||870||119
1653645650000|2022-05-27 10:00:50|869.8|869|870.6|869.6|870.6|869.6|869.4|868.6|744
1653645660000|2022-05-27 10:01:00||869.8||869.8||869.8||869.6|0
1653645670000|2022-05-27 10:01:10||870||870||870||869.8|433
1653645680000|2022-05-27 10:01:20||869.6||869.8||869.8||869.6|0
1653645720000|2022-05-27 10:02:00|870.4|869.4|870|869.2|870.4|869.4|870|869|1557
1653645730000|2022-05-27 10:02:10|870.2|869.4|870.2|869.4|870.6|869.4|870.2|869.4|112
1653645740000|2022-05-27 10:02:20|870|869.2|870.2|869.4|870.2|869.4|870|869.2|116
1653645780000|2022-05-27 10:03:00|||||||||208
1653645790000|2022-05-27 10:03:10|870||870||870||870||0
1653645810000|2022-05-27 10:03:30|869.8|869.2|869.4|868.8|870|869.2|869.4|868.6|1562
1653645820000|2022-05-27 10:03:40|869.6|869|870|869.2|870|869.2|869.6|869|285
1653645830000|2022-05-27 10:03:50|||||||||252
1653645880000|2022-05-27 10:04:40|870.2||869.8||870.2||869.8||0
1653645890000|2022-05-27 10:04:50|870.2|869.4|870.2|869.4|870.2|869.4|870.2|869.4|599
1653645900000|2022-05-27 10:05:00|870|869.2|870|869.2|870|869.2|870|869|0
1653645930000|2022-05-27 10:05:30|869.8|869|869.8|869|869.8|869|869.8|868.8|500
1653645940000|2022-05-27 10:05:40||869.2||869.2||869.2||869.2|0
1653645950000|2022-05-27 10:05:50|870|869.4|870|869.4|870|869.4|870|869.4|385
1653645960000|2022-05-27 10:06:00|||||||||654
1653646030000|2022-05-27 10:07:10|870.4|869.6|870.2|869.6|870.4|869.8|870.2|869.6|200
1653646080000|2022-05-27 10:08:00|870|869.4|870|869.4|870.2|869.6|869.8|869.4|3664
1653646100000|2022-05-27 10:08:20|||||||||731
1653646170000|2022-05-27 10:09:30|869.8||869.8||869.8||869.8||3257
1653646180000|2022-05-27 10:09:40|870||869.8||870||869.8||598
1653646190000|2022-05-27 10:09:50|||||||||731
1653646200000|2022-05-27 10:10:00|870|869.6|870|869.4|870|869.6|869.8|869.4|1479
1653646290000|2022-05-27 10:11:30|||||||||3
1653646360000|2022-05-27 10:12:40|869.8||869.8||870||869.8||370
1653646380000|2022-05-27 10:13:00|870|869.6|870.2|869.6|870.6|870|870|869.4|4214
1653646400000|2022-05-27 10:13:20|870.4|869.8|870.4|869.8|870.8|870|870.4|869.8|629
1653646410000|2022-05-27 10:13:30|870.6|870|870.6|869.8|870.6|870|870.6|869.8|508
1653646420000|2022-05-27 10:13:40|870.4||870.4||870.6||870.4||0
1653646450000|2022-05-27 10:14:10|870.6||870.6||870.6||870.4||35
1653646460000|2022-05-27 10:14:20|870.4||870.6||870.6||870.4||0
1653646470000|2022-05-27 10:14:30|870.4||870.6||870.6||870.4||0
1653646480000|2022-05-27 10:14:40|870.4||870.4||870.4||870.4||0
1653646510000|2022-05-27 10:15:10|870.6|870|870.6|870|870.6|870|870.6|870|0
1653646570000|2022-05-27 10:16:10|870.4|869.8|869.8|868.8|870.4|869.8|869.8|868.8|1044
1653646620000|2022-05-27 10:17:00||869||869||869||869|0
1653646640000|2022-05-27 10:17:20||868.8||869||869||868.8|0
1653646670000|2022-05-27 10:17:50|||||||||358
1653646690000|2022-05-27 10:18:10|869.6|868.8|869.6|868.8|869.6|868.8|869.6|868.8|0
1653646700000|2022-05-27 10:18:20||869||869||869||869|0
1653646720000|2022-05-27 10:18:40|869.8|869.2|869.8|869.2|869.8|869.2|869.8|869.2|245
1653646740000|2022-05-27 10:19:00|||||||||698
1653646780000|2022-05-27 10:19:40|||||||||288
1653646790000|2022-05-27 10:19:50|870|869.4|869.6|869|870.2|869.6|869.6|869|4073
1653646800000|2022-05-27 10:20:00|869.8||869.8||869.8||869.8||0
1653646820000|2022-05-27 10:20:20|869.4|868.8|869.2|868.6|869.4|868.8|869.2|868.6|1214
1653646850000|2022-05-27 10:20:50|869.4|868.8|869.6|868.8|869.6|868.8|869.4|868.8|591
1653646860000|2022-05-27 10:21:00|869.4||869.4||869.4||869.4||0
1653646880000|2022-05-27 10:21:20|869.2|869|870|869.4|870|869.4|869|869|13022
1653646900000|2022-05-27 10:21:40|870.2|869.6|870.6|870|871.4|870.6|870.2|869.4|16964
1653646930000|2022-05-27 10:22:10|870.4|869.8|870.2|869.8|870.4|870|870.2|869.8|7476
1653646940000|2022-05-27 10:22:20|||||||||901
1653646950000|2022-05-27 10:22:30|870|869.4|869.8|869.4|870.2|869.8|869.8|869.4|5930
1653646960000|2022-05-27 10:22:40|869.6|869.2|869.8|869.4|869.8|869.4|869.6|869.2|1340
1653646970000|2022-05-27 10:22:50|||||||||432
1653646980000|2022-05-27 10:23:00|869.6|869.2|870|869.6|870|869.6|869.6|869.2|10201
1653647000000|2022-05-27 10:23:20|869.8|869.8|869.4|868.8|869.8|869.8|869.4|868.8|3666
1653647010000|2022-05-27 10:23:30|869.2||869.2||869.2||869.2||369
1653647020000|2022-05-27 10:23:40|869.4|869|869.4|869|869.4|869|869.4|869|79
1653647030000|2022-05-27 10:23:50|869.6|869.2|869.4|869|869.8|869.2|869.4|869|4055
1653647040000|2022-05-27 10:24:00|869.2|868.8|869.4|869|869.4|869|869.2|868.8|894
1653647070000|2022-05-27 10:24:30|||||||||10
1653647090000|2022-05-27 10:24:50|869.2|868.8|869.4|869.2|869.4|869.2|868.8|868.6|16545
1653647110000|2022-05-27 10:25:10||868.8||869.2||869.2||868.6|6588
1653647120000|2022-05-27 10:25:20|||||||||3198
1653647130000|2022-05-27 10:25:30|869.2|868.8|867.6|867|869.2|868.8|867.6|867|2794
1653647140000|2022-05-27 10:25:40|868|867.2|868.4|868|868.4|868|868|867.2|3105
1653647150000|2022-05-27 10:25:50|868.8|868.2|868.8|868|868.8|868.4|868.6|867.8|1273
1653647180000|2022-05-27 10:26:20|868.6||868.6||868.6||868.6||3
1653647210000|2022-05-27 10:26:50|868.8|868.4|869.6|869|869.6|869|868.8|868.4|1457
1653647220000|2022-05-27 10:27:00|870|869.2|870|869.2|870|869.2|870|869.2|0
1653647260000|2022-05-27 10:27:40|||||||||180
1653647320000|2022-05-27 10:28:40|870.2|869.4|870.8|870.2|870.8|870.2|870.2|869.4|3749
1653647330000|2022-05-27 10:28:50|870.6|870|870.8|870|871.2|870.6|870.2|869.4|4438
1653647350000|2022-05-27 10:29:10|870.6|869.6|870.6|869.8|870.6|869.8|870.6|869.6|1
1653647360000|2022-05-27 10:29:20|870.4|869.6|869.8|869.2|870.4|869.6|869.8|869.2|558
1653647370000|2022-05-27 10:29:30|869.6|869|869.6|869|869.6|869|869.6|869|178
1653647400000|2022-05-27 10:30:00|||||||||34
1653647410000|2022-05-27 10:30:10|869.4|868.6|869.6|868.8|869.6|868.8|869.2|868.6|365
1653647430000|2022-05-27 10:30:30||869||869||869||868.8|209
1653647440000|2022-05-27 10:30:40|869.8|869.2|870.6|870|870.6|870|869.8|869.2|2244
1653647460000|2022-05-27 10:31:00|870.8|870.2|870.6|869.6|871.2|870.6|870.6|869.6|3774
1653647470000|2022-05-27 10:31:10|870.8|869.8|870.8|870|870.8|870|870.8|869.8|23
1653647480000|2022-05-27 10:31:20|||||||||94
1653647490000|2022-05-27 10:31:30||870.2||870.2||870.2||870.2|0
1653647500000|2022-05-27 10:31:40|||||||||117
1653647510000|2022-05-27 10:31:50||870||870.2||870.2||870|0
1653647520000|2022-05-27 10:32:00|871|870.6|871|870|871|870.6|871|870|321
1653647530000|2022-05-27 10:32:10|870.6|869.8|870.6|869.6|870.6|869.8|870.2|869.2|693
1653647540000|2022-05-27 10:32:20|870.4||870.6||870.8||870.4||0
1653647600000|2022-05-27 10:33:20||869.8||869.8||870||869.8|0
1653647610000|2022-05-27 10:33:30|870.8|870|870.8|870|870.8|870|870.8|870|0
1653647640000|2022-05-27 10:34:00|870.6||870.6||870.6||870.6||0
1653647660000|2022-05-27 10:34:20|870.4|869.6|870.2|869.6|870.4|869.6|870.2|869.4|278
1653647670000|2022-05-27 10:34:30|870|869.4|870|869|870|869.4|870|869|0
1653647680000|2022-05-27 10:34:40|870.2|869.2|870.2|869.6|870.2|869.6|870.2|869.2|0
1653647690000|2022-05-27 10:34:50|870.6|869.8|870.6|869.8|870.6|870|870.6|869.6|195
1653647700000|2022-05-27 10:35:00||870||870||870||870|0
1653647710000|2022-05-27 10:35:10|870.4|869.8|870.2|869.2|870.4|869.8|870|869.2|2070
1653647720000|2022-05-27 10:35:20|870||870||870||870||0
1653647730000|2022-05-27 10:35:30|869.8||869.8||869.8||869.8||0
1653647750000|2022-05-27 10:35:50|870||869.8||870||869.8||110
1653647760000|2022-05-27 10:36:00|870||870||870||870||0
1653647770000|2022-05-27 10:36:10|870.2|869.4|870.2|869.8|870.4|870.2|870.2|869.4|3699
1653647780000|2022-05-27 10:36:20|870|870|870.2|869.6|870.4|870.2|870|869.6|3105
1653647790000|2022-05-27 10:36:30|870.4|869.8|870.4|869.6|870.6|870.2|870.2|869.6|6967
1653647810000|2022-05-27 10:36:50|870.2||870.2||870.2||870.2||50388
1653647820000|2022-05-27 10:37:00|870|869.4|870|869.6|870.6|870.2|869.8|869.4|60380
1653647830000|2022-05-27 10:37:10|869.8|869.4|869.2|868.6|869.8|869.4|869.2|868.4|2257
1653647840000|2022-05-27 10:37:20||868.4||868.4||868.6||868.4|60
1653647850000|2022-05-27 10:37:30||868.6||868.6||868.6||868.6|0
1653647860000|2022-05-27 10:37:40|869|868.4|868.8|868.4|869|868.4|868.8|868.4|1654
1653647900000|2022-05-27 10:38:20|868.6|868.2|868.6|867.8|868.8|868.2|868.4|867.6|1199
1653647910000|2022-05-27 10:38:30||868||867.8||868||867.8|0
1653647930000|2022-05-27 10:38:50|869|868|869.2|868.6|869.2|868.6|869|868|957
1653647940000|2022-05-27 10:39:00|869|868.4|869|868.2|869|868.4|869|868.2|0
1653647970000|2022-05-27 10:39:30|868.8||868.8||868.8||868.8||0
1653647990000|2022-05-27 10:39:50|869||868.8||869||868.8||0
1653648000000|2022-05-27 10:40:00|869|868.4|869.2|868.6|869.2|868.8|868.8|868.4|767
1653648010000|2022-05-27 10:40:10|||||||||181
1653648050000|2022-05-27 10:40:50|869|868.4|868.6|867.8|869.2|868.4|868.2|867.4|3121
1653648120000|2022-05-27 10:42:00|||||||||20
1653648130000|2022-05-27 10:42:10|868.4||868.4||868.6||868.4||153
1653648180000|2022-05-27 10:43:00|||||||||288
1653648190000|2022-05-27 10:43:10|||||||||484
1653648230000|2022-05-27 10:43:50|868.2|867.6|867|866.2|868.2|867.6|866.6|865.8|1769
1653648240000|2022-05-27 10:44:00|866.8|866|866.2|865.8|866.8|866.2|866.2|865.8|1090
1653648260000|2022-05-27 10:44:20|866.6|866|867.2|866.6|867.2|866.6|866.6|865.8|714
1653648320000|2022-05-27 10:45:20|867.4|866.8|867.8|866.8|867.8|867|867.4|866.8|1021
1653648330000|2022-05-27 10:45:30||867||867||867||866.8|0
1653648340000|2022-05-27 10:45:40|868.2|867.2|868.4|867.8|868.4|867.8|868.2|867.2|473
1653648480000|2022-05-27 10:48:00|868.6|868|869|868.4|869.2|868.4|868.6|868|2576
1653648490000|2022-05-27 10:48:10|869.8|868.6|870|869.4|870|869.6|869.4|868.6|479
1653648500000|2022-05-27 10:48:20||869.2||869.2||869.6||869.2|0
1653648510000|2022-05-27 10:48:30|869.8|869|869.6|869|870|869|869.4|869|1821
1653648520000|2022-05-27 10:48:40|869.4||869.4||869.4||869.2||205
1653648530000|2022-05-27 10:48:50|869.8|869.2|870|869.4|870|869.6|869.8|869.2|1009
1653648540000|2022-05-27 10:49:00|869.8|869.2|869.8|869.2|869.8|869.2|869.8|869.2|446
1653648630000|2022-05-27 10:50:30|870||869.8||870||869.8||0
1653648720000|2022-05-27 10:52:00|||||||||11
1653648740000|2022-05-27 10:52:20|||||||||10
1653648990000|2022-05-27 10:56:30|869.6||869.6||869.8||869.6||772
1653649030000|2022-05-27 10:57:10|869.4|869|869.6|869|869.6|869|869.2|869|1311
1653649090000|2022-05-27 10:58:10|||||||||160
1653649110000|2022-05-27 10:58:30|869.4||869.4||869.6||869.4||186
1653649120000|2022-05-27 10:58:40|869.2|868.8|868.8|868.4|869.2|868.8|868.8|868.4|1826
1653649130000|2022-05-27 10:58:50|869|868.6|869.6|869|869.6|869.2|869|868.6|1812
1653649140000|2022-05-27 10:59:00|870|869.2|870|869.6|870|869.6|870|869.2|116
1653649160000|2022-05-27 10:59:20|||||||||392
1653649170000|2022-05-27 10:59:30|869.8|869.4|869.8|869.2|869.8|869.4|869.6|869.2|545
1653649180000|2022-05-27 10:59:40|869.6|869|869.4|868.6|869.6|869|869.4|868.6|317
1653649190000|2022-05-27 10:59:50|869.6|868.8|869.8|869|870|869|869.6|868.8|0
1653649200000|2022-05-27 11:00:00|869.6|868.8|869.2|868.6|869.8|869|869.2|868.6|2582
1653649210000|2022-05-27 11:00:10|869.4|868.8|869.6|869.2|869.8|869.4|869.4|868.8|3625
1653649220000|2022-05-27 11:00:20|870|869.4|870|869.6|870.4|870|870|869.4|2575
1653649230000|2022-05-27 11:00:30|870.2||870.2||870.4||870.2||0
1653649240000|2022-05-27 11:00:40|870|869.4|869.4|868.4|870|869.4|869.4|868.4|2440
1653649260000|2022-05-27 11:01:00|869.2|868.2|869|868.2|869.2|868.2|869|868.2|0
1653649270000|2022-05-27 11:01:10||868.4||868.2||868.4||868.2|0
1653649280000|2022-05-27 11:01:20||868.4||868.2||868.4||868.2|0
1653649320000|2022-05-27 11:02:00|868.8|868|868.8|867.8|869|868|868.8|867.8|0
1653649330000|2022-05-27 11:02:10|868.6|867.6|868.4|867.6|868.6|867.6|868.4|867.6|0
1653649340000|2022-05-27 11:02:20||867.8||867.8||867.8||867.8|228
1653649360000|2022-05-27 11:02:40|868.2|868|868.4|867.8|868.4|868|868|867.6|1400
1653649380000|2022-05-27 11:03:00|868.2|867.6|868.2|867.6|868.2|867.6|868.2|867.6|126
1653649390000|2022-05-27 11:03:10|868|867|867.8|867|868|867|867.8|867|777
1653649480000|2022-05-27 11:04:40|867.6||867.6||867.6||867.6||0
1653649500000|2022-05-27 11:05:00|867.4|866.8|866.4|865.8|867.4|866.8|866.4|865.8|1093
1653649510000|2022-05-27 11:05:10|866.2|865.6|866.4|865.6|866.4|865.8|866|865|4088
1653649540000|2022-05-27 11:05:40|866.2|865.4|865.6|864.8|866.2|865.4|865.6|864.8|1600
1653649550000|2022-05-27 11:05:50|865.4|865|865.4|864.8|865.4|865|865.4|864.8|0
1653649580000|2022-05-27 11:06:20|865.2|864.6|864.4|864|865.2|864.6|864.4|863.8|383
1653649620000|2022-05-27 11:07:00|864.2|863.6|863.4|862.6|864.4|863.6|863.4|862.6|2149
1653649630000|2022-05-27 11:07:10|||||||||115
1653649660000|2022-05-27 11:07:40|||||||||25
1653649670000|2022-05-27 11:07:50|863.6|862.8|864|863.2|864|863.4|863.6|862.8|2598
1653649710000|2022-05-27 11:08:30|863.8|863|863.6|863|863.8|863|863.4|863|436
1653649780000|2022-05-27 11:09:40|||||||||500
1653649790000|2022-05-27 11:09:50|863.4||863.4||863.6||863.4||0
1653649810000|2022-05-27 11:10:10|863.6|863.2|864|863.4|864|863.4|863.4|863|1010
1653649830000|2022-05-27 11:10:30|||||||||181
1653649880000|2022-05-27 11:11:20|||||||||34
1653649900000|2022-05-27 11:11:40|864.2|863.6|864.6|863.8|864.6|864.2|864.2|863.4|1541
1653649910000|2022-05-27 11:11:50||864||864||864||864|0
1653649970000|2022-05-27 11:12:50|865|864.2|864.6|864|865|864.4|864.6|864|1688
1653650030000|2022-05-27 11:13:50|865|864.2|865|864.2|865|864.2|865|864.2|323
1653650040000|2022-05-27 11:14:00|864.8||864.8||864.8||864.8||97
1653650130000|2022-05-27 11:15:30|865|864.4|865.8|865|866|865|865|864.4|2652
1653650140000|2022-05-27 11:15:40|866|865.2|866.4|865.8|866.4|865.8|866|865.2|345
1653650150000|2022-05-27 11:15:50|866.6||866.6||866.6||866.6||0
1653650190000|2022-05-27 11:16:30|866.8||866.8||866.8||866.8||0
1653650200000|2022-05-27 11:16:40|866.6||866.6||866.6||866.6||0
1653650210000|2022-05-27 11:16:50|||||||||181
1653650230000|2022-05-27 11:17:10|866.8||866.8||866.8||866.8||0
1653650240000|2022-05-27 11:17:20|866.6||866.6||866.6||866.6||0
1653650290000|2022-05-27 11:18:10|866.4|866|866.8|866|866.8|866|866.4|865.8|939
1653650310000|2022-05-27 11:18:30|867|866.2|867.2|866.6|868.2|867.6|867|866.2|2235
1653650320000|2022-05-27 11:18:40|867.4|866.8|867.4|866.6|867.6|867|867.4|866.6|705
1653650540000|2022-05-27 11:22:20|867.6|866.8|867|866.6|867.6|867|866.6|866.4|6631
1653650550000|2022-05-27 11:22:30|867.4|866.8|867.4|866.6|867.6|866.8|867|866.6|953
1653650580000|2022-05-27 11:23:00|867.6|866.8|867.4|866.8|867.8|867|867.4|866.8|239
1653650700000|2022-05-27 11:25:00|||||||||102
1653650730000|2022-05-27 11:25:30|867.2|867|866.8|866.4|867.6|867|866.8|866.4|4072
1653650740000|2022-05-27 11:25:40|867|866.6|868.2|867.6|868.2|867.8|867|866.4|4452
1653650750000|2022-05-27 11:25:50|868.4|867.8|869.4|868.6|869.6|868.8|868.4|867.8|883
1653650760000|2022-05-27 11:26:00|869.2|868.4|869.2|868.4|869.2|868.6|869|868.4|621
1653650840000|2022-05-27 11:27:20|||||||||461
1653650980000|2022-05-27 11:29:40|869.4|868.6|870.6|870|871|870.4|869.4|868.6|3112
1653651110000|2022-05-27 11:31:50|871|870.2|871|870.4|871|870.4|870.8|870.2|1403
1653651150000|2022-05-27 11:32:30|871.2|870.6|871.6|871|871.8|871|871.2|870.6|1020
1653651160000|2022-05-27 11:32:40|871.4|870.8|871.4|870.8|871.4|870.8|871.4|870.8|502
1653651220000|2022-05-27 11:33:40|871.2|870.6|872|871.4|872.2|871.4|870.8|870.2|7544
1653651240000|2022-05-27 11:34:00|872.2|871.6|872.6|872|872.6|872.2|872.2|871.4|2698
1653651250000|2022-05-27 11:34:10|872.4|872.2|873.4|872.8|873.6|872.8|872.4|872.2|3162
1653651260000|2022-05-27 11:34:20|873.8|873|874|873.2|874|873.2|873.8|873|288
1653651270000|2022-05-27 11:34:30|873.8|873.4|873.2|872.4|873.8|873.6|872.6|872.4|6336
1653651280000|2022-05-27 11:34:40|873|872.6|873|872.6|873|872.6|873|872.4|0
1653651290000|2022-05-27 11:34:50|873.2|872.8|873|872.6|873.2|872.8|873|872.6|251
1653651320000|2022-05-27 11:35:20|873.2|872.8|873.2|872.6|873.2|872.8|873.2|872.6|1
1653651580000|2022-05-27 11:39:40|873.6|872.8|874|873.4|874|873.4|873.6|872.8|738
1653651610000|2022-05-27 11:40:10|873.8|873.2|874.2|873.8|874.2|873.8|873.2|872.8|7349
1653651630000|2022-05-27 11:40:30|||||||||342
1653651650000|2022-05-27 11:40:50|874.4|874|875|874.4|875.4|874.8|874.4|874|2739
1653651710000|2022-05-27 11:41:50|875.2|874.6|876|875.4|876.2|875.4|875.2|874.6|1438
1653651720000|2022-05-27 11:42:00|876.4|875.6|876.4|875.6|876.4|875.6|876.4|875.6|1201
1653651730000|2022-05-27 11:42:10|876.2|875.4|875.8|875.2|876.2|875.4|875.6|875.2|1147
1653651740000|2022-05-27 11:42:20|875.6||875.6||875.6||875.6||0
1653651750000|2022-05-27 11:42:30|875.8||875.8||875.8||875.8||0
1653651810000|2022-05-27 11:43:30|875.6|875|875.2|874.6|875.8|875|875|874.2|3719
1653651820000|2022-05-27 11:43:40|875||875||875||875||0
1653651840000|2022-05-27 11:44:00|875.2|874.8|875.4|874.8|875.4|875|875.2|874.8|702
1653651860000|2022-05-27 11:44:20|875.2||875.2||875.4||875.2||0
1653651870000|2022-05-27 11:44:30|875.4|875|875.6|875|876.4|875.6|875.4|874.8|1517
1653651920000|2022-05-27 11:45:20|875.4|874.8|875.2|874.8|875.4|874.8|875.2|874.8|914
1653651930000|2022-05-27 11:45:30|875.6||875.4||875.6||875.4||0
1653652010000|2022-05-27 11:46:50|875.2|874.6|875.2|874.6|875.2|874.6|875|874.6|891
1653652020000|2022-05-27 11:47:00|875|874.4|875.2|874.6|875.2|874.6|874.8|874.2|867
1653652030000|2022-05-27 11:47:10|875.6|874.8|875|874.2|875.6|875|875|874.2|692
1653652040000|2022-05-27 11:47:20|874.8|874|874.4|873.8|874.8|874|874.4|873.8|1203
1653652060000|2022-05-27 11:47:40|874.6|874|874.6|873.8|875|874.4|874.4|873.8|1411
1653652110000|2022-05-27 11:48:30|874.8|874|874.8|874|874.8|874|874.8|874|0
1653652130000|2022-05-27 11:48:50|875||875||875||875||0
1653652150000|2022-05-27 11:49:10|||||||||161
1653652230000|2022-05-27 11:50:30|874.8||874.8||874.8||874.8||0
1653652250000|2022-05-27 11:50:50|874.6|873.8|873|872.4|874.8|873.8|873|872|3026
1653652260000|2022-05-27 11:51:00|873.2|872.6|873.2|872.6|873.2|872.8|873.2|872.6|604
1653652270000|2022-05-27 11:51:10|873.4|872.8|873.4|872.8|873.4|873|873.2|872.8|632
1653652290000|2022-05-27 11:51:30|||||||||100
1653652340000|2022-05-27 11:52:20|873.2|872.6|873.4|872.6|873.4|872.8|873|872.4|1100
1653652410000|2022-05-27 11:53:30|873.2||873.2||873.2||873.2||1
1653652430000|2022-05-27 11:53:50|873.4|872.8|874|873.6|874|873.6|873.2|872.8|1306
1653652440000|2022-05-27 11:54:00|873.8|873.2|873.8|873.2|874.4|873.6|873.6|873|3225
1653652450000|2022-05-27 11:54:10|873.6|873|872.8|872.2|873.6|873.2|872.4|871.8|1972
1653652460000|2022-05-27 11:54:20|872.6|871.8|872.4|871.8|872.6|872.2|872.4|871.8|158
1653652510000|2022-05-27 11:55:10|||||||||1
1653652560000|2022-05-27 11:56:00|872.2|871.6|871.4|870.4|872.2|871.6|870.8|870.4|3976
1653652570000|2022-05-27 11:56:10|871.6|870.6|872|871.6|872|871.6|871.6|870.6|1173
1653652580000|2022-05-27 11:56:20|872.4|871.8|873|872.2|873.2|872.2|872|871.8|963
1653652600000|2022-05-27 11:56:40||872.4||872.4||872.4||872.4|0
1653652620000|2022-05-27 11:57:00|873.4|872.6|874|873|874.2|873.4|873.2|872.4|1514
1653652630000|2022-05-27 11:57:10|873.8||873.6||873.8||873.6||0
1653652640000|2022-05-27 11:57:20|874||874||874||874||0
1653652650000|2022-05-27 11:57:30|874.2|873.2|874.2|873.2|874.4|873.4|874.2|873.2|0
1653652670000|2022-05-27 11:57:50|874.4|873.4|874.4|873.4|874.6|873.4|874.4|873.4|2
1653652680000|2022-05-27 11:58:00|874.2|873.6|874|873.4|874.4|873.8|873.8|873.2|1075
1653652690000|2022-05-27 11:58:10|874.4|873.6|873.6|873|874.8|873.8|873.6|873|3756
1653652700000|2022-05-27 11:58:20|873.4|872.8|873|872.2|873.4|872.8|873|872|1840
1653652710000|2022-05-27 11:58:30||872||872.2||872.2||872|0
1653652730000|2022-05-27 11:58:50|872.8|872.4|872.8|872.4|873.2|872.6|872.4|872.2|3991
1653652760000|2022-05-27 11:59:20|873.2|872.6|873.2|872.6|873.2|872.6|873|872.4|1678
1653652790000|2022-05-27 11:59:50|873.4|872.8|872.6|872|873.8|873|872.6|872|4878
1653652800000|2022-05-27 12:00:00|872.4|871.6|872|871.4|872.6|871.8|871.8|871.2|2443
1653652810000|2022-05-27 12:00:10|871.8|871|871.4|870.6|871.8|871|871.4|870.6|457
1653652820000|2022-05-27 12:00:20|871.2|870.4|871.4|870.4|871.4|870.4|871.2|870.4|0
1653652830000|2022-05-27 12:00:30||870.6||870.6||870.6||870.6|13
1653652850000|2022-05-27 12:00:50|871.2|870.4|870.8|870.2|871.2|870.4|870.8|870.2|961
1653652860000|2022-05-27 12:01:00|870.6|870.4|870|869.4|871.2|870.6|869.8|869.4|10302
1653652870000|2022-05-27 12:01:10|||||||||1431
1653652880000|2022-05-27 12:01:20|870.4|869.6|870.4|869.8|870.4|869.8|870.4|869.4|882
1653652890000|2022-05-27 12:01:30|870.6|870|870.6|870.2|870.6|870.2|870.6|870|287
1653652920000|2022-05-27 12:02:00|871|870.4|871.4|870.6|871.4|870.6|871|870.4|272
1653652990000|2022-05-27 12:03:10|871.6|870.8|872.4|871.4|872.4|871.4|871.6|870.8|1069
1653653000000|2022-05-27 12:03:20||871.6||871.6||871.6||871.6|0
1653653010000|2022-05-27 12:03:30|872.6||872.6||872.6||872.6||0
1653653020000|2022-05-27 12:03:40|872.4||872||872.4||872||498
1653653030000|2022-05-27 12:03:50|871.8|871.4|871.8|871.4|872|871.4|871.8|871.4|727
1653653040000|2022-05-27 12:04:00|871.6|871.2|871.6|871.2|871.8|871.2|871.4|871.2|3163
1653653050000|2022-05-27 12:04:10|871.2|871|871.4|871.2|871.6|871.4|871.2|871|4282
1653653060000|2022-05-27 12:04:20||871||871||871||871|506
1653653070000|2022-05-27 12:04:30|871.2|870.8|871.2|871|871.4|871|871.2|870.8|601
1653653100000|2022-05-27 12:05:00|871.4|871.2|872.2|871.4|872.2|871.6|871.4|871.2|5193
1653653120000|2022-05-27 12:05:20|872||872||872||872||0
1653653130000|2022-05-27 12:05:30|871.8|871.2|870.6|870|871.8|871.2|870.2|870|8353
1653653140000|2022-05-27 12:05:40|||||||||723
1653653150000|2022-05-27 12:05:50|||||||||1932
1653653160000|2022-05-27 12:06:00|||||||||534
1653653170000|2022-05-27 12:06:10|870.8|870.2|870.8|870.2|870.8|870.4|870.6|870|2241
1653653220000|2022-05-27 12:07:00|870.6||870.6||870.8||870.6||0
1653653230000|2022-05-27 12:07:10|870.4|870|870.4|870|870.6|870|870.4|870|512
1653653250000|2022-05-27 12:07:30|870.6||870.8||870.8||870.6||231
1653653280000|2022-05-27 12:08:00|870.6||870.6||870.6||870.6||0
1653653290000|2022-05-27 12:08:10|870.4||870.6||870.6||870.4||898
1653653300000|2022-05-27 12:08:20|870.8||870.8||870.8||870.8||0
1653653310000|2022-05-27 12:08:30||870.2||870.2||870.2||870.2|0
1653653350000|2022-05-27 12:09:10|871||870.8||871||870.8||0
1653653370000|2022-05-27 12:09:30|871|870.4|872.2|871.6|872.2|871.6|871|870.4|3733
1653653380000|2022-05-27 12:09:40|872||872||872||872||0
1653653390000|2022-05-27 12:09:50|872.4|871.8|872.6|872|872.8|872.2|872.4|871.8|757
1653653400000|2022-05-27 12:10:00|872.8|872.2|872.8|872.2|872.8|872.2|872.8|872.2|0
1653653420000|2022-05-27 12:10:20|872.6|872|872.4|872|872.6|872|872.4|872|1924
1653653430000|2022-05-27 12:10:30|872.6|872.2|873.6|873.2|874|873.4|872.6|872.2|4804
1653653440000|2022-05-27 12:10:40|873.8|873.4|873.8|873.2|873.8|873.4|873.6|873.2|804
1653653500000|2022-05-27 12:11:40|||||||||115
1653653530000|2022-05-27 12:12:10|874|873.4|875.4|874.8|875.4|874.8|874|873.2|6375
1653653540000|2022-05-27 12:12:20|875.8|875|877.6|877|878.2|877.6|875.8|875|11137
1653653550000|2022-05-27 12:12:30|877.4|876.8|877.2|876.6|877.4|876.8|876.8|876.4|4912
1653653590000|2022-05-27 12:13:10|877|876.4|876.8|876.2|877|876.4|876.6|876.2|4692
1653653600000|2022-05-27 12:13:20|876.2|875.8|876.6|876|876.6|876|876.2|875.8|830
1653653610000|2022-05-27 12:13:30|||||||||17
1653653620000|2022-05-27 12:13:40|876.8|876.2|877|876.4|877|876.6|876.8|876.2|809
1653653670000|2022-05-27 12:14:30||876.6||876.4||876.6||876.4|0
1653653710000|2022-05-27 12:15:10|876.8|876.2|875.4|875|877|876.2|875.4|874.8|4386
1653653720000|2022-05-27 12:15:20|875.2|874.8|876.6|875.8|876.8|875.8|875.2|874.8|2789
1653653730000|2022-05-27 12:15:30|876.4|875.4|876.2|875.4|876.4|875.4|876|875.4|0
1653653740000|2022-05-27 12:15:40|876.4|875.6|876.2|875.4|876.4|875.6|876.2|875.4|0
1653653750000|2022-05-27 12:15:50|||||||||235
1653653760000|2022-05-27 12:16:00|876||876||876.2||876||0
1653653770000|2022-05-27 12:16:10|876.4|875.6|876.4|875.6|876.4|875.6|876.4|875.6|396
1653653800000|2022-05-27 12:16:40||875.8||875.8||875.8||875.8|0
1653653820000|2022-05-27 12:17:00|876.2|875.6|876.6|876|876.6|876|876|875.6|2377
1653653920000|2022-05-27 12:18:40|876.8|876.2|878|877.4|878.4|877.4|876.8|876.2|10236
1653653930000|2022-05-27 12:18:50|878.2|877.6|878|877.4|878.2|877.6|878|877.4|1106
1653653940000|2022-05-27 12:19:00|||||||||696
1653653950000|2022-05-27 12:19:10|878.2|877.6|878.2|877.6|878.2|877.6|878.2|877.4|186
1653653960000|2022-05-27 12:19:20||877.8||877.6||877.8||877.6|145
1653653970000|2022-05-27 12:19:30|878|877.4|877.8|877.2|878|877.4|877.4|877.2|5077
1653654000000|2022-05-27 12:20:00|878|877.4|878.2|877.8|878.4|877.8|878|877.4|2918
1653654030000|2022-05-27 12:20:30|878|877.6|877.8|877.6|878|877.6|877.8|877.6|1116
1653654060000|2022-05-27 12:21:00|878.2|877.4|878.2|877.6|878.2|877.6|878.2|877.4|1106
1653654090000|2022-05-27 12:21:30|878.4|877.8|878.6|878|879.2|878.4|878.4|877.8|2647
1653654100000|2022-05-27 12:21:40|878.4|877.8|878|877.8|878.4|877.8|878|877.8|620
1653654110000|2022-05-27 12:21:50|877.8|877.6|877|876.2|877.8|877.6|876.8|876.2|4260
1653654120000|2022-05-27 12:22:00|877.6|876.4|877.4|876.6|877.6|876.8|877.4|876.4|454
1653654150000|2022-05-27 12:22:30|877.2||877.2||877.2||877.2||0
1653654190000|2022-05-27 12:23:10|||||||||9
1653654200000|2022-05-27 12:23:20|877|876.4|876.2|875.6|877|876.4|876|875.4|1521
1653654210000|2022-05-27 12:23:30|876.6|875.8|876.6|876|876.6|876|876.6|875.8|697
1653654270000|2022-05-27 12:24:30|876.8|876.2|876.8|876.2|877|876.4|876.6|876|1799
1653654390000|2022-05-27 12:26:30|876.6|876|876|875.4|876.6|876|875.4|874.6|4859
1653654400000|2022-05-27 12:26:40|||||||||910
1653654410000|2022-05-27 12:26:50|||||||||359
1653654420000|2022-05-27 12:27:00|875.8|875|875.6|875|875.8|875|875.6|875|1656
1653654480000|2022-05-27 12:28:00|875.4|874.8|875.2|874.8|875.4|874.8|875.2|874.8|1560
1653654500000|2022-05-27 12:28:20||874.6||874.8||874.8||874.6|164
1653654590000|2022-05-27 12:29:50|875|874.6|875.2|874.6|875.2|874.8|874.8|874|1656
1653654600000|2022-05-27 12:30:00|||||||||679
1653654610000|2022-05-27 12:30:10|875|874.4|874.6|874|875|874.4|874.6|874|1957
1653654630000|2022-05-27 12:30:30|875|874.2|875.6|875|875.6|875.2|874.8|874.2|2364
1653654640000|2022-05-27 12:30:40|875.4||875.4||875.4||875.4||0
1653654650000|2022-05-27 12:30:50|875.2|874.8|874.8|874.2|875.4|874.8|874.8|874.2|1237
1653654660000|2022-05-27 12:31:00|874.4|873.6|874.2|873.6|874.8|874.2|873.8|873.2|2820
1653654680000|2022-05-27 12:31:20|874|873|873.6|873.2|874.2|873.2|873.6|872.8|419
1653654690000|2022-05-27 12:31:30|873.4|872.8|873|872.4|873.4|872.8|872.8|872.2|3004
1653654700000|2022-05-27 12:31:40|872.8|872.2|873|872.4|873|872.4|872.6|872.2|532
1653654720000|2022-05-27 12:32:00|873.4|872.6|873.6|873|873.6|873|873.4|872.6|632
1653654730000|2022-05-27 12:32:10|874.2|873.2|874.6|873.8|875.4|874.4|874|873.2|2174
1653654740000|2022-05-27 12:32:20|874.4|873.6|874.4|873.8|874.4|873.8|874.4|873.6|669
1653654760000|2022-05-27 12:32:40|874.8|874|875|874.2|875.2|874.4|874.8|874|718
1653654770000|2022-05-27 12:32:50|874.8|874|874.4|874|874.8|874|874.4|874|470
1653654790000|2022-05-27 12:33:10|||||||||161
1653654800000|2022-05-27 12:33:20|874.8|874.2|875.4|874.6|875.4|874.6|874.4|874.2|1008
1653654810000|2022-05-27 12:33:30||874.8||874.8||874.8||874.8|0
1653654840000|2022-05-27 12:34:00|875.8|875|876|875.6|876|875.6|875.8|875|777
1653654850000|2022-05-27 12:34:10|876.4|875.8|876|875.4|876.4|875.8|875.8|875.4|3164
1653654870000|2022-05-27 12:34:30|875.8|875.2|875.4|874.8|875.8|875.2|875.2|874.8|2838
1653654950000|2022-05-27 12:35:50|||||||||323
1653654970000|2022-05-27 12:36:10|||||||||793
1653654990000|2022-05-27 12:36:30|||||||||33
1653655030000|2022-05-27 12:37:10|875.2|874.6|875.4|874.8|875.4|874.8|875|874.6|2987
1653655040000|2022-05-27 12:37:20|875.2||875||875.2||875||58
1653655050000|2022-05-27 12:37:30|874.8|874.6|875|874.6|875|874.8|874.8|874.6|442
1653655070000|2022-05-27 12:37:50|875.2|874.8|875.6|875|875.6|875.2|875|874.8|3091
1653655100000|2022-05-27 12:38:20||875.2||875.2||875.2||875.2|0
1653655120000|2022-05-27 12:38:40|875.4|874.8|875.4|875|875.6|875|875.4|874.8|719
1653655180000|2022-05-27 12:39:40|875.6|875.2|875.6|875.4|876|875.4|875.6|875|2701
1653655190000|2022-05-27 12:39:50|||||||||781
1653655200000|2022-05-27 12:40:00|875.4|875.2|875.4|875.2|875.4|875.4|875.4|875.2|737
1653655210000|2022-05-27 12:40:10|875.2|875|875.4|875.2|875.4|875.2|875.2|875|1712
1653655220000|2022-05-27 12:40:20|875.6|875.4|876|875.4|876|875.4|875.4|875.2|1152
1653655230000|2022-05-27 12:40:30|875.8|875.2|875.8|875.2|875.8|875.2|875.8|875.2|0
1653655240000|2022-05-27 12:40:40|||||||||352
1653655250000|2022-05-27 12:40:50|875.6||875.6||875.6||875.6||0
1653655260000|2022-05-27 12:41:00|875.8||875.8||876||875.8||0
1653655310000|2022-05-27 12:41:50|875.6|875|876.6|875.8|876.6|875.8|875.4|875|7240
1653655320000|2022-05-27 12:42:00||876||875.8||876||875.8|360
1653655330000|2022-05-27 12:42:10|876.4|876|876.6|875.8|876.6|876|876|875.8|1977
1653655340000|2022-05-27 12:42:20|876.4||876.2||876.4||876.2||250
1653655350000|2022-05-27 12:42:30|||||||||36
1653655360000|2022-05-27 12:42:40|876|875.6|875.6|875.2|876.2|875.6|875.4|875|3823
1653655370000|2022-05-27 12:42:50|875.8|875.4|875.6|875.2|875.8|875.4|875.6|875.2|1086
1653655390000|2022-05-27 12:43:10|875.4|875|874.6|874|875.4|875|874.6|874|3156
1653655400000|2022-05-27 12:43:20|875|874.2|875|874.2|875|874.2|875|874.2|0
1653655430000|2022-05-27 12:43:50|||||||||832
1653655460000|2022-05-27 12:44:20|874.8|874.4|874.8|874.2|874.8|874.4|874.8|874.2|343
1653655490000|2022-05-27 12:44:50|874.6|873.8|874.8|874|874.8|874.2|874.2|873.8|6729
1653655510000|2022-05-27 12:45:10|874.6||874.6||874.6||874.6||0
1653655540000|2022-05-27 12:45:40|874.8|874.2|874.2|873.8|874.8|874.6|874|873.8|4316
1653655550000|2022-05-27 12:45:50|874.4|873.6|873.2|872.6|874.4|873.6|873|872.6|1191
1653655560000|2022-05-27 12:46:00|873.4|872.4|875.4|874.6|875.6|875|873.4|872.4|10287
1653655580000|2022-05-27 12:46:20|875.8|874.8|875.4|874.8|876.2|875.4|875.4|874.6|1832
1653655590000|2022-05-27 12:46:30|875.6||875.6||875.6||875.6||0
1653655660000|2022-05-27 12:47:40|875.8|875|876.4|875.6|876.6|876|875.8|875|1727
1653655670000|2022-05-27 12:47:50|876.6||876.4||876.6||876.4||0
1653655680000|2022-05-27 12:48:00|876.6|875.8|876.4|875.8|876.6|875.8|876.4|875.8|0
1653655700000|2022-05-27 12:48:20|876.6|876|877.2|876.4|877.4|876.8|876.6|876|3371
1653655710000|2022-05-27 12:48:30|877.6|876.6|877.6|877|877.8|877|877.6|876.6|1557
1653655720000|2022-05-27 12:48:40|877.4|876.8|877.4|876.8|877.6|876.8|877.2|876.8|299
1653655730000|2022-05-27 12:48:50|877.6|877|877.6|877.2|877.6|877.2|877.6|877|199
1653655740000|2022-05-27 12:49:00|877.4||877.6||877.6||877.4||2035
1653655760000|2022-05-27 12:49:20|877.8|877.4|878.4|877.8|879.2|878.2|877.8|877.4|4286
1653655770000|2022-05-27 12:49:30|878.8|878|878.8|878|878.8|878|878.8|877.8|263
1653655780000|2022-05-27 12:49:40|||||||||1500
1653655800000|2022-05-27 12:50:00|879|878.2|879|878.4|879.2|878.8|879|878.2|3224
1653655810000|2022-05-27 12:50:10|879.2|878.6|878.8|878.4|879.2|878.6|878.4|878.2|5505
1653655820000|2022-05-27 12:50:20|878.6|878.2|878.8|878.2|878.8|878.2|878.6|878.2|3233
1653655850000|2022-05-27 12:50:50|878.6||878.6||878.6||878.6||0
1653655860000|2022-05-27 12:51:00|878.4|878|877.8|877.2|878.6|878|877|876.8|7444
1653655870000|2022-05-27 12:51:10|878|877.4|878.2|877.4|878.6|878|877.8|877.2|2162
1653655880000|2022-05-27 12:51:20|878.4|877.6|878.4|877.6|878.4|877.8|878.4|877.6|310
1653655890000|2022-05-27 12:51:30|878.2|877.4|878|877.6|878.4|877.6|878|877.4|5633
1653655900000|2022-05-27 12:51:40|878.2||878||878.2||878||2259
1653655910000|2022-05-27 12:51:50|878.2|877.8|878.2|877.8|878.4|877.8|878.2|877.6|1138
1653655920000|2022-05-27 12:52:00|878.4||878.2||878.4||878.2||1249
1653655930000|2022-05-27 12:52:10|878.4|877.6|878.8|878.4|878.8|878.4|878.4|877.6|8877
1653655940000|2022-05-27 12:52:20|879|878.6|879.2|878.8|879.2|878.8|879|878.4|3600
1653655950000|2022-05-27 12:52:30|879.4|879|879.4|878.8|879.6|879.2|879.4|878.8|3117
1653655960000|2022-05-27 12:52:40|879.2|878.6|879|878.6|879.2|878.6|878.2|877.8|4258
1653655970000|2022-05-27 12:52:50|879.2|878.8|879.4|878.8|879.6|879.2|879.2|878.6|3693
1653655980000|2022-05-27 12:53:00|879.2|879|879.2|878.8|879.4|879|879.2|878.6|825
1653655990000|2022-05-27 12:53:10|879.4|878.6|879.2|878.8|879.4|878.8|879|878.6|1471
1653656000000|2022-05-27 12:53:20|879|878.6|879.2|878.6|879.2|878.6|879|878.6|5500
1653656010000|2022-05-27 12:53:30|879.4|878.8|879.4|879|879.4|879|879.4|878.8|608
1653656020000|2022-05-27 12:53:40|879.6|879.2|880|879.6|880.2|879.6|879.4|878.8|8243
1653656030000|2022-05-27 12:53:50|||||||||2710
1653656040000|2022-05-27 12:54:00|879.8|879.4|880|879.6|880|879.6|879.8|879.4|5083
1653656050000|2022-05-27 12:54:10|879.8||879.8||880||879.8||1417
1653656060000|2022-05-27 12:54:20|||||||||177
1653656070000|2022-05-27 12:54:30|||||||||1
1653656080000|2022-05-27 12:54:40|880|879.8|880|879.8|880|879.8|880|879.8|536
1653656090000|2022-05-27 12:54:50|||||||||56
1653656100000|2022-05-27 12:55:00|||||||||266
1653656110000|2022-05-27 12:55:10|880.2|880|880.2|880|880.2|880|880.2|880|2363
1653656120000|2022-05-27 12:55:20|880|879.8|880.2|879.8|880.2|879.8|880|879.8|1375
1653656130000|2022-05-27 12:55:30|880.8|880|881.4|880.6|881.4|880.6|880.6|880|1074
1653656140000|2022-05-27 12:55:40|881.2|880.4|881|880.4|881.2|880.4|880.8|880|1113
1653656150000|2022-05-27 12:55:50|881.2|880.2|881|880.2|881.2|880.4|880.8|880.2|0
1653656160000|2022-05-27 12:56:00||880.4||880.4||880.4||880.4|0
1653656170000|2022-05-27 12:56:10|880.8|880.2|880.8|880.2|881|880.2|880.6|880.2|482
1653656180000|2022-05-27 12:56:20|880.6|880|880.4|879.8|880.8|880|879.8|879.2|5048
1653656190000|2022-05-27 12:56:30|880.2|879.4|880.2|879.6|880.4|879.6|879.8|879.2|1668
1653656210000|2022-05-27 12:56:50||879.8||879.6||879.8||879.6|0
1653656220000|2022-05-27 12:57:00|880.6|879.8|880.4|879.8|880.6|880|880.2|879.6|894
1653656230000|2022-05-27 12:57:10|||||||||773
1653656240000|2022-05-27 12:57:20|880.6|880|881|880.2|881.2|880.6|880.6|880|2056
1653656260000|2022-05-27 12:57:40|881.4|880.4|881.2|880.4|881.4|880.4|881.2|880.4|0
1653656280000|2022-05-27 12:58:00||880.6||880.8||880.8||880.6|0
1653656290000|2022-05-27 12:58:10|881|880.6|881|880.4|881|880.6|880.8|880.4|1107
1653656310000|2022-05-27 12:58:30|881.2|880.6|881.8|881|882|881.2|881.2|880.6|1061
1653656320000|2022-05-27 12:58:40|881.6|880.8|881.4|880.8|881.6|880.8|881.2|880.8|203
1653656330000|2022-05-27 12:58:50|881.6||881.6||881.6||881.6||0
1653656340000|2022-05-27 12:59:00||881||881||881||881|0
1653656350000|2022-05-27 12:59:10|881.8|881.2|882.2|882|882.2|882|881.8|881.2|5186
1653656360000|2022-05-27 12:59:20|882.4|881.8|882.4|882|882.6|882.2|881.8|881.4|7100
1653656370000|2022-05-27 12:59:30|882.2|881.6|882.2|881.6|882.4|881.6|882.2|881.4|608
1653656380000|2022-05-27 12:59:40||882||881.6||882||881.4|6
1653656390000|2022-05-27 12:59:50|882.6|881.8|883.2|882.4|883.4|882.4|882.4|881.8|1282
1653656400000|2022-05-27 13:00:00|883|882.2|882.4|882|883|882.2|882.4|882|461
1653656410000|2022-05-27 13:00:10|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882|1282
1653656420000|2022-05-27 13:00:20|882.8|882.4|882.8|882.2|882.8|882.4|882.8|882.2|85
1653656440000|2022-05-27 13:00:40|||||||||3000
1653656460000|2022-05-27 13:01:00|||||||||1184
1653656470000|2022-05-27 13:01:10|882.6|882|882.4|881.8|882.6|882|882.2|881.8|1504
1653656500000|2022-05-27 13:01:40|882.2|881.4|881.8|881|882.2|881.4|881.4|880.6|1944
1653656510000|2022-05-27 13:01:50|882|881.2|881.8|881.2|882.2|881.2|881.8|881.2|0
1653656520000|2022-05-27 13:02:00|882|881.4|882.2|881.8|882.2|881.8|881.8|881.4|3778
1653656530000|2022-05-27 13:02:10|882.4|882|882.8|882|882.8|882.2|882.2|882|1509
1653656540000|2022-05-27 13:02:20|||||||||24
1653656570000|2022-05-27 13:02:50||882.2||882.2||882.2||882.2|0
1653656590000|2022-05-27 13:03:10|883.2|882.4|883.2|882.6|884|883.4|883.2|882.2|3124
1653656600000|2022-05-27 13:03:20|883|882.8|883|882.6|883.4|882.8|883|882.6|3129
1653656610000|2022-05-27 13:03:30|882.8|882.2|882.8|882.4|882.8|882.6|882.6|881.8|1976
1653656620000|2022-05-27 13:03:40|882.6|882.2|882.8|882.2|882.8|882.2|882.6|882.2|1181
1653656630000|2022-05-27 13:03:50|||||||||168
1653656680000|2022-05-27 13:04:40|||||||||2
1653656690000|2022-05-27 13:04:50|883.2|882.4|882.8|882.4|883.2|882.6|882.8|882.4|1522
1653656700000|2022-05-27 13:05:00|882.6|882.2|882.6|882.2|882.8|882.2|882.6|882.2|0
1653656710000|2022-05-27 13:05:10|882.8|882|882.4|882|882.8|882|882.2|882|3196
1653656720000|2022-05-27 13:05:20|882.6|882.2|883.4|882.8|883.6|882.8|882.4|882|2061
1653656730000|2022-05-27 13:05:30|883.6||883.6||883.6||883.6||7500
1653656740000|2022-05-27 13:05:40|883.4|882.4|882.8|882|883.4|882.4|882.6|882|1683
1653656750000|2022-05-27 13:05:50|882.6||882.4||882.6||882.4||2341
1653656760000|2022-05-27 13:06:00|882.6|882.2|882.6|882.2|882.6|882.2|882.6|882.2|712
1653656770000|2022-05-27 13:06:10|882.8|882.4|883|882.4|883|882.6|882.8|882.4|229
1653656800000|2022-05-27 13:06:40|882.8|882.2|882.2|881.8|882.8|882.2|882.2|881.8|1730
1653656810000|2022-05-27 13:06:50|882.6|882|882.4|881.8|882.6|882.2|882.4|881.8|1137
1653656820000|2022-05-27 13:07:00|882.2|881.6|882|881.6|882.4|881.6|882|881.6|676
1653656830000|2022-05-27 13:07:10|882.2|881.8|883|882.4|883|882.4|882|881.6|716
1653656840000|2022-05-27 13:07:20|883.2|882.6|883.2|882.4|883.2|882.6|883.2|882.4|570
1653656850000|2022-05-27 13:07:30||882.6||882.6||882.6||882.6|152694
1653656860000|2022-05-27 13:07:40|883|882.4|883.2|882.4|883.2|882.6|883|882.4|67467
1653656870000|2022-05-27 13:07:50||882.6||882.6||882.6||882.6|11
1653656880000|2022-05-27 13:08:00||882.8||882.6||882.8||882.6|185
1653656890000|2022-05-27 13:08:10|883|882.4|883|882.4|883|882.4|883|882.4|0
1653656900000|2022-05-27 13:08:20|882.8|881.8|882.8|882|882.8|882.4|882.6|881.8|554
1653656940000|2022-05-27 13:09:00|||||||||283
1653656970000|2022-05-27 13:09:30||882.2||882.2||882.2||882.2|415
1653656980000|2022-05-27 13:09:40|883|882.4|883|882.6|883.4|883|882.8|882.4|135774
1653656990000|2022-05-27 13:09:50|882.8|882.4|883|882.6|883|882.6|882.8|882.4|1549
1653657000000|2022-05-27 13:10:00|||||||||132500
1653657010000|2022-05-27 13:10:10|883.2|882.8|883.6|883.2|883.6|883.4|883.2|882.6|2484
1653657020000|2022-05-27 13:10:20|883.8|883.4|884.2|883.8|884.8|884|883.8|883.4|1559
1653657030000|2022-05-27 13:10:30|884|883.6|884.2|883.6|884.2|883.6|884|883.4|969
1653657050000|2022-05-27 13:10:50|884.4|883.8|884.4|884|884.6|884.2|884.2|883.6|2891
1653657060000|2022-05-27 13:11:00|884.2|883.6|884.4|883.8|884.4|883.8|884.2|883.6|362
1653657070000|2022-05-27 13:11:10||883.6||883.6||883.6||883.6|0
1653657090000|2022-05-27 13:11:30|884.2||884.2||884.2||884.2||0
1653657100000|2022-05-27 13:11:40|884||884||884||884||0
1653657110000|2022-05-27 13:11:50|883.8|883.4|884.2|883.6|884.2|883.6|883.8|883.2|2434
1653657120000|2022-05-27 13:12:00|884.4|883.8|884.8|884.4|884.8|884.4|884.4|883.8|3181
1653657130000|2022-05-27 13:12:10|885|884.6|885.4|884.6|885.6|884.8|885|884.6|338
1653657140000|2022-05-27 13:12:20||884.8||884.8||884.8||884.8|0
1653657150000|2022-05-27 13:12:30|885.2|884.6|885.4|884.8|885.6|884.8|885|884.6|1261
1653657160000|2022-05-27 13:12:40|885.6||885.4||885.6||885.4||0
1653657170000|2022-05-27 13:12:50||884.6||884.6||884.6||884.6|0
1653657200000|2022-05-27 13:13:20|885.2|884.4|884.8|884.4|885.2|884.4|884.8|884|1434
1653657210000|2022-05-27 13:13:30|884.6|884.2|884.6|884.2|884.6|884.2|884.4|884|930
1653657220000|2022-05-27 13:13:40|884.4|884|884.4|884|884.6|884.2|884.4|884|835
1653657230000|2022-05-27 13:13:50|||||||||370
1653657240000|2022-05-27 13:14:00|||||||||150
1653657300000|2022-05-27 13:15:00|884.6|884.2|884.6|884|884.8|884.4|884.6|884|3439
1653657350000|2022-05-27 13:15:50|884.4|884.2|884.6|884.2|884.6|884.2|884.4|884.2|1365
1653657360000|2022-05-27 13:16:00|884.8|884.4|884.8|884.4|884.8|884.4|884.8|884.2|181
1653657380000|2022-05-27 13:16:20||884.6||884.4||884.6||884.4|828
1653657390000|2022-05-27 13:16:30|884.6|884.2|884.6|884|884.8|884.2|884.4|883.8|2585
1653657400000|2022-05-27 13:16:40||884.2||884.2||884.2||884|0
1653657410000|2022-05-27 13:16:50|884.4|884|884.6|884|884.6|884|884.2|883.6|3077
1653657430000|2022-05-27 13:17:10|884.8|884.2|885.4|884.6|885.4|885|884.8|884.2|2319
1653657440000|2022-05-27 13:17:20|885.2|884.4|884.8|884.4|885.2|884.4|884.8|884.2|957
1653657460000|2022-05-27 13:17:40|884.6|884.2|884.6|884.2|884.8|884.2|884.6|884.2|549
1653657470000|2022-05-27 13:17:50|884.4|884|884.4|884|884.6|884|884.4|884|1974
1653657490000|2022-05-27 13:18:10|884.2|883.6|884|883.6|884.2|883.8|883.8|883.6|2544
1653657520000|2022-05-27 13:18:40|883.8|883.2|882.8|882|883.8|883.2|882.2|881.4|1811
1653657530000|2022-05-27 13:18:50|882.6||882.6||882.6||882.6||0
1653657540000|2022-05-27 13:19:00|882.4|881.8|882.4|881.8|882.4|881.8|881|880.4|5695
1653657550000|2022-05-27 13:19:10|882.2|881.6|882.2|881.4|882.2|881.6|881.6|881.2|3505
1653657560000|2022-05-27 13:19:20|882.4|881.6|882.6|881.8|882.6|882|882.2|881.6|2511
1653657590000|2022-05-27 13:19:50|882.4|881.6|881.6|881|882.4|881.8|881.6|881|1899
1653657600000|2022-05-27 13:20:00|881.4|880.8|881.4|880.8|881.6|881|881.4|880.8|507
1653657610000|2022-05-27 13:20:10|881.2|880.4|881.2|880.6|881.2|880.6|880.6|880|1223
1653657620000|2022-05-27 13:20:20|881.4|880.8|881.6|881|881.6|881.2|881.4|880.8|866
1653657640000|2022-05-27 13:20:40|881.8|881.2|881.8|881.2|882.2|881.6|881.8|881.2|1067
1653657650000|2022-05-27 13:20:50|882.2|881.4|882|881.4|882.2|881.6|882|881.4|514
1653657660000|2022-05-27 13:21:00|881.8|881.2|881.8|881.4|882|881.4|881.6|881.2|738
1653657670000|2022-05-27 13:21:10|881.6|880.8|881.6|880.8|881.8|880.8|881.4|880.8|194
1653657680000|2022-05-27 13:21:20|881.4|881|881.4|880.8|881.4|881|881.4|880.8|0
1653657690000|2022-05-27 13:21:30||880.4||880.4||880.4||880.4|0
1653657710000|2022-05-27 13:21:50|881.2||881.2||881.2||881.2||451
1653657720000|2022-05-27 13:22:00|881.4|880.6|881.4|880.6|881.4|880.6|881.4|880.6|0
1653657860000|2022-05-27 13:24:20|881.2|880.8|881.2|880.6|881.2|880.8|881.2|880.6|343
1653657900000|2022-05-27 13:25:00|881.4|880.8|881.4|881|881.6|881.2|880.6|880.4|6918
1653657910000|2022-05-27 13:25:10|||||||||42
1653657920000|2022-05-27 13:25:20|881.6|881.2|881.4|880.8|881.6|881.2|881.4|880.8|780
1653657960000|2022-05-27 13:26:00|881.6|881|881.6|881|881.6|881.4|881.6|881|872
1653657970000|2022-05-27 13:26:10|||||||||88
1653658000000|2022-05-27 13:26:40|881.8|881.2|882|881.6|882|881.6|881.6|881.2|981
1653658010000|2022-05-27 13:26:50|882.2|881.8|882.2|881.6|882.2|881.8|882|881.6|1089
1653658040000|2022-05-27 13:27:20|882.4|881.8|883.6|883|883.6|883|882.4|881.8|1825
1653658050000|2022-05-27 13:27:30|883.4|882.8|883.4|882.8|883.4|882.8|883.4|882.8|100
1653658070000|2022-05-27 13:27:50|883.2||883.2||883.2||883.2||333
1653658080000|2022-05-27 13:28:00|883.4||883.4||883.4||883.4||0
1653658090000|2022-05-27 13:28:10|883.6|883|884.8|884|884.8|884|883.6|883|2566
1653658100000|2022-05-27 13:28:20|884.6|883.8|883.8|883.4|884.6|883.8|883.8|883.2|5043
1653658110000|2022-05-27 13:28:30||883.2||883.2||883.2||883.2|0
1653658120000|2022-05-27 13:28:40|883.6|883.4|883.4|883|883.6|883.4|883.4|883|953
1653658130000|2022-05-27 13:28:50|883.6|883.2|883.6|883.2|883.6|883.2|883.4|883.2|1309
1653658140000|2022-05-27 13:29:00|883.8|883.4|884|883.6|884.2|883.6|883.8|883.4|240
1653658150000|2022-05-27 13:29:10|||||||||247
1653658160000|2022-05-27 13:29:20|||||||||317
1653658170000|2022-05-27 13:29:30|884.2|883.8|884.2|883.6|884.2|883.8|884.2|883.6|48
1653658180000|2022-05-27 13:29:40|884|883.4|882.6|881.8|884|883.4|882.4|881.6|3848
1653658190000|2022-05-27 13:29:50|882.4|881.6|882.4|881.6|882.4|881.6|882|881.4|48
1653658200000|2022-05-27 13:30:00|883|881.8|883.2|882.4|883.4|882.8|882.4|881.8|1783
1653658210000|2022-05-27 13:30:10|883|882.2|882.8|882.2|883|882.2|882.8|882.2|0
1653658220000|2022-05-27 13:30:20|882.6|882|882.6|882|882.8|882.2|882.2|881.4|2461
1653658230000|2022-05-27 13:30:30|882.4||882.6||882.6||882.4||0
1653658240000|2022-05-27 13:30:40|882.8|882.2|882.6|882.2|882.8|882.4|882.6|882|1537
1653658250000|2022-05-27 13:30:50|882.2|882|882.6|881.8|882.6|882.2|882.2|881.6|2007
1653658260000|2022-05-27 13:31:00|882.8|882|884.2|883.6|884.2|883.8|882.8|882|3333
1653658270000|2022-05-27 13:31:10|884.6|883.8|884|883.2|884.6|884.2|883.8|883.2|2229
1653658280000|2022-05-27 13:31:20|884.2|883.4|884.6|884|884.8|884|884.2|883.4|575
1653658290000|2022-05-27 13:31:30|884.4|883.8|884.6|884|884.6|884.2|884.2|883.8|796
1653658300000|2022-05-27 13:31:40|884.4|884.2|885|884.6|885|884.6|884.4|884.2|2763
1653658310000|2022-05-27 13:31:50|885.4|884.8|885.4|884.8|885.6|884.8|885.4|884.4|1285
1653658320000|2022-05-27 13:32:00|885.6|885|885.6|885.2|885.6|885.2|885.6|884.8|325
1653658330000|2022-05-27 13:32:10|885.8|885.4|886.2|885.4|886.2|885.6|885.8|885.2|411
1653658340000|2022-05-27 13:32:20|886.4|885.6|886.2|885.4|886.4|885.8|886|885.4|355
1653658350000|2022-05-27 13:32:30|886|885.6|886.2|885.8|886.2|886|886|885.6|37
1653658360000|2022-05-27 13:32:40|886.4|886|887.6|887.2|888|887.2|886.4|886|1973
1653658370000|2022-05-27 13:32:50|887.8||887.8||887.8||887.6||0
1653658380000|2022-05-27 13:33:00|887.6|886.8|887.6|887|888|887.6|887.2|886.8|9134
1653658410000|2022-05-27 13:33:30|887.8|887.2|889.4|889|889.6|889|887.8|887|3567
1653658420000|2022-05-27 13:33:40|889.2|888.8|889.4|888.8|889.4|888.8|889|888.6|759
1653658440000|2022-05-27 13:34:00|889.6|889|890|889.6|890.6|890|889.4|889|5665
1653658450000|2022-05-27 13:34:10|889.8|889.4|889.4|889|889.8|889.4|889.4|888.8|2292
1653658460000|2022-05-27 13:34:20|889.6|889.2|889.8|889.2|889.8|889.2|889.6|889.2|24
1653658500000|2022-05-27 13:35:00|889.6|889.4|889.8|889.2|889.8|889.6|889.4|889.2|5203
1653658510000|2022-05-27 13:35:10|889.6|889.4|889.8|889.2|889.8|889.4|889.6|889.2|378
1653658520000|2022-05-27 13:35:20|889.6||889.6||889.8||889.6||0
1653658530000|2022-05-27 13:35:30|889.8|889.4|889.8|889.4|889.8|889.6|889.8|889.2|390
1653658540000|2022-05-27 13:35:40|890|889.6|889.8|889.2|890.2|890|889.8|889.2|6969
1653658550000|2022-05-27 13:35:50|890|889.4|890|889.6|890|889.6|889.8|889.2|1726
1653658560000|2022-05-27 13:36:00|889.8|889.4|890|889.6|890|889.8|889.8|889.4|0
1653658580000|2022-05-27 13:36:20||889.8||889.8||889.8||889.6|35
1653658590000|2022-05-27 13:36:30||889.6||889.8||889.8||889.6|0
1653658600000|2022-05-27 13:36:40|890.2|889.6|890.4|890.2|891|890.4|890.2|889.6|6889
1653658610000|2022-05-27 13:36:50|890.6|890.4|891|890.6|891|890.6|890.6|890.4|3083
1653658620000|2022-05-27 13:37:00|890.8|890.4|891|890.6|891|890.6|890.6|890.4|2254
1653658630000|2022-05-27 13:37:10|890.8|890.4|890.8|890.2|891|890.6|890.4|890.2|2775
1653658640000|2022-05-27 13:37:20|890.6|890|890.8|890.2|890.8|890.2|890.4|890|3659
1653658650000|2022-05-27 13:37:30|||||||||445
1653658670000|2022-05-27 13:37:50|890.6|890|890.6|890.2|890.8|890.2|889.8|889.6|8339
1653658680000|2022-05-27 13:38:00|||||||||510
1653658690000|2022-05-27 13:38:10|890.8|890.4|890.8|890.4|890.8|890.6|890.8|890.4|972
1653658730000|2022-05-27 13:38:50|890.6|890.2|890.6|890.2|890.8|890.2|890.4|890.2|2143
1653658740000|2022-05-27 13:39:00|890.8|890.4|890.2|889.8|891|890.6|890|889.4|4726
1653658750000|2022-05-27 13:39:10|890.4|890|890.4|889.8|890.4|890|890.4|889.8|1528
1653658790000|2022-05-27 13:39:50|890.2|889.2|890|889.4|890.2|889.6|889.6|889|1341
1653658810000|2022-05-27 13:40:10|890.2|889.6|890.8|890.4|890.8|890.4|890.2|889.6|3315
1653658830000|2022-05-27 13:40:30|891|890.6|890.8|890.4|891.2|890.8|890.8|890.4|3203
1653658840000|2022-05-27 13:40:40|891.2|890.6|891.2|890.6|891.2|890.6|891.2|890.6|505
1653658850000|2022-05-27 13:40:50|||||||||18
1653658860000|2022-05-27 13:41:00|891||891.2||891.2||891||343
1653658870000|2022-05-27 13:41:10|891|890.8|892|891.4|892|891.4|891|890.6|2870
1653658880000|2022-05-27 13:41:20|892.2|891.6|892.2|891.4|892.4|891.8|892|891.4|254
1653658890000|2022-05-27 13:41:30|892||892||892||892||0
1653658920000|2022-05-27 13:42:00|891.8|891|891.4|890.6|891.8|891.2|891|890.4|6371
1653658930000|2022-05-27 13:42:10|891.2||891.2||891.4||891.2||0
1653658940000|2022-05-27 13:42:20|891.4|890.8|891.4|890.8|891.4|890.8|891.4|890.6|0
1653658950000|2022-05-27 13:42:30|891.2|890.6|891.4|891|891.4|891|891|890.6|1202
1653658960000|2022-05-27 13:42:40|891.2|890.8|891.2|890.6|891.2|891|890.8|890.4|2238
1653659010000|2022-05-27 13:43:30||890.8||890.8||890.8||890.6|0
1653659020000|2022-05-27 13:43:40|891|890.6|891|890.4|891|890.8|890|889.6|6089
1653659030000|2022-05-27 13:43:50|890.8|890.2|890.6|890|890.8|890.2|890.6|890|861
1653659050000|2022-05-27 13:44:10|890.4|890.2|890.6|890|891.2|891|890.4|890|5950
1653659070000|2022-05-27 13:44:30|||||||||600
1653659080000|2022-05-27 13:44:40|||||||||10605
1653659090000|2022-05-27 13:44:50|890.4|889.8|889|888.4|890.4|889.8|888.6|888|4421
1653659120000|2022-05-27 13:45:20|888.8|888.6|889|888.4|889|888.8|888.8|888.2|5256
1653659130000|2022-05-27 13:45:30|888.8|888.2|888|887.2|888.8|888.2|887.2|886.8|3501
1653659140000|2022-05-27 13:45:40|887.8|887.4|888.2|887.4|888.2|887.4|887.6|887.4|2279
1653659150000|2022-05-27 13:45:50|888||888||888||887.8||0
1653659160000|2022-05-27 13:46:00|888.2||888||888.2||888||410
1653659170000|2022-05-27 13:46:10|888.2||888.2||888.2||888.2||0
1653659180000|2022-05-27 13:46:20|888||888||888||888||0
1653659200000|2022-05-27 13:46:40|887.8|887.6|888|887.6|888|887.6|887.2|887|5814
1653659210000|2022-05-27 13:46:50|887.8|887.4|887.6|887|888|887.6|887|886.4|6302
1653659220000|2022-05-27 13:47:00|887.8|887.2|889.2|888.6|889.2|888.6|887.8|887|6101
1653659230000|2022-05-27 13:47:10|889|888.8|889.4|888.8|889.6|888.8|889|888.8|0
1653659240000|2022-05-27 13:47:20|889.6||889.6||889.8||889.6||32
1653659250000|2022-05-27 13:47:30||889||889||889||889|0
1653659260000|2022-05-27 13:47:40||889.2||889||889.2||889|126
1653659270000|2022-05-27 13:47:50|889.4|888.8|889.6|889|889.6|889.2|889|888.6|2766
1653659280000|2022-05-27 13:48:00|889.8|889.2|889.8|889.2|890.2|889.6|889.6|889.2|1045
1653659290000|2022-05-27 13:48:10|889.6|889|889.2|888.8|889.6|889|889.2|888.6|1837
1653659300000|2022-05-27 13:48:20|889.4|889|888.6|887.8|889.6|889|888.4|887.8|1722
1653659320000|2022-05-27 13:48:40|888.8|888|889|888.2|889.2|888.4|888.8|888|942
1653659330000|2022-05-27 13:48:50|888.8||888.6||888.8||888.6||334
1653659340000|2022-05-27 13:49:00|888.4|887.8|888.2|887.8|888.4|887.8|888|887.6|2758
1653659360000|2022-05-27 13:49:20|||||||||692
1653659370000|2022-05-27 13:49:30|888|887.6|886.8|886.4|888|887.6|886.8|886.4|3560
1653659380000|2022-05-27 13:49:40|887|886.2|885.8|885|887|886.2|885.8|885|143
1653659390000|2022-05-27 13:49:50|885.6||885.4||885.6||885.4||647
1653659400000|2022-05-27 13:50:00|885.6|885.2|884|883.2|885.6|885.2|884|883.2|1614
1653659410000|2022-05-27 13:50:10|883.8|883|883.4|882.6|884|883|883.2|882.6|0
1653659420000|2022-05-27 13:50:20|883.2|882.8|883|882.6|883.4|883.2|883|882.6|2149
1653659430000|2022-05-27 13:50:30|882.8|882.2|883.4|882.8|884|883.6|882.8|882.2|2415
1653659440000|2022-05-27 13:50:40|883.6|882.4|883|882.4|883.6|882.4|883|882.4|604
1653659460000|2022-05-27 13:51:00|882.8|881.8|882.8|882.2|883|882.6|882.2|881.8|6389
1653659470000|2022-05-27 13:51:10|882.6|882|883.2|882.6|883.4|882.8|882.4|881.8|3357
1653659480000|2022-05-27 13:51:20|883.4|883|884.2|883.6|884.2|883.8|883.4|883|2392
1653659490000|2022-05-27 13:51:30|884|883.4|884.6|883.8|885|884.4|884|883.4|4252
1653659500000|2022-05-27 13:51:40|884.4|883.6|884|883.2|884.6|883.6|884|883.2|417
1653659510000|2022-05-27 13:51:50|884.4|883.4|884.6|884|884.6|884|884.4|883.2|0
1653659520000|2022-05-27 13:52:00|884.4|883.8|884.6|883.8|884.6|883.8|884.4|883.6|1010
1653659530000|2022-05-27 13:52:10|884.4||884.4||884.4||884.4||17
1653659540000|2022-05-27 13:52:20|884.2|883.6|884.2|883.6|884.2|883.6|884|883.4|579
1653659560000|2022-05-27 13:52:40|884.4|883.8|884.4|883.6|884.4|884|884.2|883.6|1177
1653659570000|2022-05-27 13:52:50|884.2||884.2||884.4||884.2||0
1653659590000|2022-05-27 13:53:10|884|883.4|883.6|883|884.4|884|883.2|882.8|22625
1653659600000|2022-05-27 13:53:20|883.4|882.6|883|882.6|883.4|882.8|882.8|882.2|4919
1653659610000|2022-05-27 13:53:30|883.2|882.8|883.6|883|883.6|883|883|882.6|3709
1653659620000|2022-05-27 13:53:40|883.8|883.2|884|883.4|884|883.4|883.8|883.2|3070
1653659640000|2022-05-27 13:54:00|884.2|883.6|884.6|884|884.6|884.4|884.2|883.6|2485
1653659650000|2022-05-27 13:54:10|885|884.4|886|885.4|886|885.4|884.6|884.4|4134
1653659660000|2022-05-27 13:54:20|886.2|885.6|887.2|886.6|887.4|886.6|886.2|885.4|516
1653659680000|2022-05-27 13:54:40|887|886.4|886.6|886|887|886.4|886.2|885.8|10546
1653659700000|2022-05-27 13:55:00|887|886.2|887|886.6|887|886.6|886.8|886|2698
1653659710000|2022-05-27 13:55:10|887.4|886.8|887.8|887.2|887.8|887.2|887.4|886.8|4743
1653659720000|2022-05-27 13:55:20|888|887.4|888.8|888.2|888.8|888.2|887.8|887.4|10869
1653659730000|2022-05-27 13:55:30|888.6|888|888.2|887.8|888.6|888|888|887.8|1184
1653659740000|2022-05-27 13:55:40|888.4||888.4||888.4||888.4||1
1653659750000|2022-05-27 13:55:50||888||888||888||888|300
1653659760000|2022-05-27 13:56:00|888.6|888.2|888.6|888.2|888.6|888.2|888.4|888|603
1653659770000|2022-05-27 13:56:10|888.4|888|888.6|888|888.6|888.2|888.4|888|1562
1653659780000|2022-05-27 13:56:20|888.8|888.2|888.6|888.2|888.8|888.4|888.6|888|1713
1653659790000|2022-05-27 13:56:30|||||||||175
1653659800000|2022-05-27 13:56:40|888.4||888.6||888.6||888.4||1462
1653659810000|2022-05-27 13:56:50|888.8|888.4|890|889.2|890|889.2|888.8|888.4|4009
1653659820000|2022-05-27 13:57:00|889.8||889.8||889.8||889.8||1040
1653659860000|2022-05-27 13:57:40|889.6||889.6||889.6||889.6||500
1653659870000|2022-05-27 13:57:50|889.4|889|888.8|888.2|889.6|889|888.6|888|2813
1653659880000|2022-05-27 13:58:00|888.6||888.6||888.6||888.6||0
1653659890000|2022-05-27 13:58:10|888.8||888.8||888.8||888.8||512
1653659900000|2022-05-27 13:58:20|888.6||888.6||888.6||888.6||0
1653659910000|2022-05-27 13:58:30|888.4|888|888.2|887.8|888.4|888|888|887.8|1472
1653659920000|2022-05-27 13:58:40|888.4||888.4||888.4||888.4||299
1653659940000|2022-05-27 13:59:00|||||||||3644
1653659970000|2022-05-27 13:59:30|888.6|888|889|888.2|889|888.2|888.4|888|2199
1653659990000|2022-05-27 13:59:50|||||||||2161
1653660010000|2022-05-27 14:00:10|888.8||888.8||888.8||888.6||976
1653660020000|2022-05-27 14:00:20|889|888.6|888.8|888.2|889.2|888.8|888.6|888.2|18512
1653660030000|2022-05-27 14:00:30|889|888.4|888.8|888.2|889.2|888.4|888.8|888.2|2469
1653660040000|2022-05-27 14:00:40|889|888.4|889.2|888.8|889.2|888.8|889|888.2|2331
1653660050000|2022-05-27 14:00:50|889|888.6|889.4|888.8|889.4|888.8|888.8|888.2|7192
1653660060000|2022-05-27 14:01:00|889.6|889|889.4|889.2|889.6|889.2|889.4|889|1342
1653660070000|2022-05-27 14:01:10|889.6|889.4|889.4|889|890|889.4|889.2|888.8|3544
1653660080000|2022-05-27 14:01:20|889.8|889.2|890|889.4|890|889.4|889.6|889.2|573
1653660090000|2022-05-27 14:01:30|889.8|889.2|889.6|888.8|890|889.2|889.4|888.8|8938
1653660100000|2022-05-27 14:01:40|889.8|889|889.8|889.2|889.8|889.2|889.8|889|1742
1653660110000|2022-05-27 14:01:50|890|889.4|889.8|889.4|890|889.6|889.8|889.2|6384
1653660120000|2022-05-27 14:02:00|889.6|889.2|890.8|890.2|890.8|890.2|889.4|889|14194
1653660130000|2022-05-27 14:02:10|||||||||309
1653660140000|2022-05-27 14:02:20|891.2|890.4|891.2|890.6|891.2|890.6|891.2|890.4|1171
1653660150000|2022-05-27 14:02:30|||||||||210
1653660160000|2022-05-27 14:02:40|891.4|890.8|892.2|891.6|892.4|891.6|891.4|890.8|1750
1653660170000|2022-05-27 14:02:50|892.6|891.8|892.6|892.2|893|892.6|892.2|891.6|2418
1653660180000|2022-05-27 14:03:00|892.4|891.8|889.8|889.4|892.4|891.8|889.6|889.4|13256
1653660190000|2022-05-27 14:03:10|890|889.6|890.6|889.8|890.8|890|889.8|889.6|7047
1653660200000|2022-05-27 14:03:20|890.4|889.4|889.8|889.4|890.4|889.8|889.8|889.4|2889
1653660210000|2022-05-27 14:03:30|890|889.6|890.2|889.8|890.2|889.8|890|889.4|665
1653660220000|2022-05-27 14:03:40|890.6|890|890.2|890|890.6|890|890.2|889.8|1015
1653660230000|2022-05-27 14:03:50|890.4||890.4||890.4||890.4||336
1653660240000|2022-05-27 14:04:00|890.6|890.2|890.4|890.2|890.6|890.2|890.4|890|1633
1653660250000|2022-05-27 14:04:10|890.2|890|890.6|890.2|890.6|890.4|890.2|889.8|2299
1653660260000|2022-05-27 14:04:20|||||||||59
1653660280000|2022-05-27 14:04:40|891.2|890.4|891|890.6|891.4|890.6|890.8|890.4|1094
1653660290000|2022-05-27 14:04:50|891.2|890.8|891.6|891.2|891.6|891.2|891.2|890.8|3040
1653660300000|2022-05-27 14:05:00|891.8|891.4|891.8|891.4|891.8|891.4|891.8|891.4|335
1653660320000|2022-05-27 14:05:20|891.6|891.2|891.8|891.2|891.8|891.2|891.4|891.2|829
1653660330000|2022-05-27 14:05:30|891.6|891|891.6|891|891.8|891|891|890.8|7111
1653660350000|2022-05-27 14:05:50|891.4|890.8|891|890.6|891.4|890.8|890.8|890.6|1369
1653660370000|2022-05-27 14:06:10|890.8|890.4|890.2|889.6|891|890.4|890.2|889.6|2539
1653660380000|2022-05-27 14:06:20|890.4|889.8|889.8|889.2|890.4|890|889.6|889|2312
1653660390000|2022-05-27 14:06:30|890|889.4|889.4|888.8|890|889.4|889.2|888.8|1194
1653660400000|2022-05-27 14:06:40|889.2|888.4|888.6|888|889.4|888.4|888.4|887.6|2096
1653660410000|2022-05-27 14:06:50|888.8|888.2|888.6|888.2|888.8|888.4|888.6|888.2|1097
1653660430000|2022-05-27 14:07:10|888.8|888.4|888|887.6|888.8|888.4|888|887.6|3356
1653660450000|2022-05-27 14:07:30|888.2|887.8|888.8|888.2|889|888.4|888.2|887.8|2890
1653660460000|2022-05-27 14:07:40|888.6|888|888.2|887.6|888.6|888|888.2|887.6|3182
1653660490000|2022-05-27 14:08:10|888|888|888.2|887.8|888.4|888|887.8|887.6|4609
1653660500000|2022-05-27 14:08:20|888.4|888|888.4|888|888.4|888|888.4|888|385
1653660510000|2022-05-27 14:08:30|||||||||701
1653660520000|2022-05-27 14:08:40|888.8|888.2|888.8|888.4|888.8|888.4|888.8|888.2|2204
1653660530000|2022-05-27 14:08:50|||||||||512
1653660550000|2022-05-27 14:09:10|||||||||342
1653660560000|2022-05-27 14:09:20|||||||||60
1653660580000|2022-05-27 14:09:40|889|888.6|888.4|887.6|889.8|889.2|888.4|887.6|5197
1653660590000|2022-05-27 14:09:50||887.8||887.8||887.8||887.8|0
1653660600000|2022-05-27 14:10:00|888.6|888|887.6|886.8|888.8|888.4|887.4|886.8|3151
1653660610000|2022-05-27 14:10:10|887.4|887|887.4|886.8|887.4|887|887.2|886.8|0
1653660630000|2022-05-27 14:10:30|||||||||2061
1653660650000|2022-05-27 14:10:50|887.2|886.6|887.2|886.6|887.4|886.8|886.8|886.6|2809
1653660660000|2022-05-27 14:11:00|887.4|886.8|887.2|886.6|887.4|887|887.2|886.6|791
1653660710000|2022-05-27 14:11:50|887|886.4|887.2|886.8|887.2|886.8|886.6|886.4|6960
1653660720000|2022-05-27 14:12:00||887||886.8||887||886.6|2630
1653660730000|2022-05-27 14:12:10|887.4|887|887.6|887.2|887.6|887.2|887.4|886.8|3303
1653660740000|2022-05-27 14:12:20|887.4|887|887|886.6|887.4|887.2|887|886.6|956
1653660750000|2022-05-27 14:12:30|||||||||353
1653660770000|2022-05-27 14:12:50|886.8|886.4|886.8|886.4|887|886.4|886.6|886.4|1704
1653660780000|2022-05-27 14:13:00|887|886.8|887|886.4|887|886.8|887|886.4|261
1653660790000|2022-05-27 14:13:10|886.8||886.8||886.8||886.8||1493
1653660800000|2022-05-27 14:13:20|886.6|886.2|886.6|886|886.6|886.2|886.2|885.8|2548
1653660830000|2022-05-27 14:13:50|886.4|885.8|886.2|885.8|886.4|885.8|885.8|885.4|2072
1653660850000|2022-05-27 14:14:10|||||||||504
1653660860000|2022-05-27 14:14:20|886.4|886|886.6|886|886.6|886.2|886.4|886|1769
1653660870000|2022-05-27 14:14:30|886.4||886.4||886.4||886.4||0
1653660880000|2022-05-27 14:14:40|886.2|885.6|886|885.6|886.2|885.6|886|885.6|1196
1653660890000|2022-05-27 14:14:50|886.2|885.8|886.6|886.2|886.6|886.2|886.2|885.8|2260
1653660900000|2022-05-27 14:15:00|886.8|886.4|887|886.6|887|886.6|886.8|886.4|2822
1653660920000|2022-05-27 14:15:20|||||||||6
1653660930000|2022-05-27 14:15:30|887.2|886.8|887|886.6|887.6|887.4|887|886.6|2645
1653660940000|2022-05-27 14:15:40|886.8|886.4|887|886.4|887|886.6|886.8|886.4|841
1653660960000|2022-05-27 14:16:00|887.2|886.6|887.8|887.2|888|887.4|887.2|886.6|2136
1653660970000|2022-05-27 14:16:10|887.6|887.4|887.8|887.2|888|887.4|887.6|887.2|167
1653661000000|2022-05-27 14:16:40||887.4||887.4||887.4||887.4|0
1653661010000|2022-05-27 14:16:50|888|887.2|888.8|888.2|888.8|888.2|888|887.2|5466
1653661020000|2022-05-27 14:17:00|||||||||311
1653661040000|2022-05-27 14:17:20|889.2|888.4|889.2|888.8|889.2|888.8|889.2|888.4|903
1653661050000|2022-05-27 14:17:30|889.6|889|889.6|889|889.8|889.2|889.4|888.8|1128
1653661060000|2022-05-27 14:17:40|890|889.2|889.2|888.8|890.2|889.6|889.2|888.8|1591
1653661070000|2022-05-27 14:17:50|889.4||889.4||889.4||889.4||0
1653661080000|2022-05-27 14:18:00|889.2||889.2||889.2||889.2||0
1653661090000|2022-05-27 14:18:10|889|888.6|889.2|888.8|889.2|888.8|888.6|888.4|2619
1653661100000|2022-05-27 14:18:20|889|888.6|888.6|888.2|889|888.6|888.2|888|1250
1653661110000|2022-05-27 14:18:30|888.4|888|888.6|888|888.6|888|888.4|888|1142
1653661120000|2022-05-27 14:18:40|888.8|888.2|890.8|890.2|891|890.4|888.8|888|20819
1653661140000|2022-05-27 14:19:00|891|890.4|891.2|891|891.8|891.2|891|890.2|8999
1653661150000|2022-05-27 14:19:10|891|890.8|891|890.8|891.2|890.8|891|890.8|1291
1653661160000|2022-05-27 14:19:20|891.2|891|891.2|890.8|891.2|891|891.2|890.8|2014
1653661180000|2022-05-27 14:19:40|891.4|891|891.8|891.4|892.4|891.8|891.4|890.8|9404
1653661190000|2022-05-27 14:19:50|891.6|891.2|891.4|891|891.6|891.2|891.4|891|1099
1653661200000|2022-05-27 14:20:00|891.2|890.8|891.6|891|891.6|891.2|891|890.6|2685
1653661210000|2022-05-27 14:20:10|891.8|891.2|891.8|891.2|891.8|891.2|891.8|891|625
1653661220000|2022-05-27 14:20:20|892|891.4|892|891.6|892.6|892.2|892|891.4|6176
1653661230000|2022-05-27 14:20:30|891.8|891.4|890.8|890.2|891.8|891.4|890.8|890.2|2181
1653661250000|2022-05-27 14:20:50||890.4||890.4||890.4||890.4|0
1653661270000|2022-05-27 14:21:10|890.6|890.2|890.8|890.2|890.8|890.4|890.2|889.6|1778
1653661280000|2022-05-27 14:21:20|891|890.4|890|889.4|891|890.6|890|889.2|2828
1653661290000|2022-05-27 14:21:30|890.2|889.6|890.6|890|890.8|890.4|890|889.6|1341
1653661310000|2022-05-27 14:21:50||890.2||890.2||890.2||890.2|0
1653661320000|2022-05-27 14:22:00|890.8|890.4|890|889.4|890.8|890.4|889.8|889.4|2653
1653661330000|2022-05-27 14:22:10|890.2||890||890.2||890||0
1653661340000|2022-05-27 14:22:20|889.8|889.6|890.2|889.8|890.2|889.8|889.6|889|2312
1653661350000|2022-05-27 14:22:30|890.8|890|890.8|890|890.8|890.2|890.4|890|698
1653661360000|2022-05-27 14:22:40|891|890.4|890.2|889.8|891|890.6|890.2|889.6|2990
1653661380000|2022-05-27 14:23:00|890|889.6|889.8|889.4|890|889.6|889.8|889.2|360
1653661390000|2022-05-27 14:23:10|890|889.6|890.2|889.8|890.2|889.8|889.8|889.6|747
1653661440000|2022-05-27 14:24:00|||||||||400
1653661450000|2022-05-27 14:24:10|||||||||2051
1653661470000|2022-05-27 14:24:30|890|890|890.8|890.2|891|890.8|889.8|889.4|9399
1653661490000|2022-05-27 14:24:50|||||||||1941
1653661500000|2022-05-27 14:25:00||890.4||890.4||890.4||890.4|0
1653661520000|2022-05-27 14:25:20|||||||||300
1653661530000|2022-05-27 14:25:30|890.6|890.2|891|890.6|891|890.6|890.6|890.2|2402
1653661540000|2022-05-27 14:25:40|891.2|890.8|892.2|891.8|892.2|891.8|891.2|890.6|2737
1653661590000|2022-05-27 14:26:30|892|891.6|891.8|891.4|892|891.6|891.6|891.4|2176
1653661620000|2022-05-27 14:27:00|892|891.6|891.8|891.4|892.6|892.2|891.8|891.4|5662
1653661630000|2022-05-27 14:27:10|891.6|891.2|891.2|890.6|891.6|891.2|891|890.6|2510
1653661640000|2022-05-27 14:27:20|891|890.8|891.2|890.6|891.2|890.8|891|890.6|332
1653661650000|2022-05-27 14:27:30|891.4|890.8|891.2|890.6|891.4|891.2|891.2|890.6|1688
1653661660000|2022-05-27 14:27:40|891||891||891||891||117
1653661670000|2022-05-27 14:27:50|890.8|890.4|890.8|890|890.8|890.4|890.4|890|1245
1653661680000|2022-05-27 14:28:00|891.2|890.2|891|890.6|891.6|890.8|891|890.2|1898
1653661690000|2022-05-27 14:28:10|891.2|890.8|891|890.6|891.2|891|891|890.6|2541
1653661700000|2022-05-27 14:28:20|890.8|890.4|890.8|890.2|891|890.4|890.6|890.2|1497
1653661740000|2022-05-27 14:29:00|890.6|890|890.4|889.8|890.6|890.2|889.8|889.4|3692
1653661760000|2022-05-27 14:29:20|890.2|889.6|888.6|888|890.4|889.6|888.6|887.8|3874
1653661770000|2022-05-27 14:29:30|888.8|888.2|889.2|888.6|889.2|888.8|888.8|888.2|328
1653661780000|2022-05-27 14:29:40|889.4|888.8|889.8|889.2|889.8|889.2|889.4|888.8|681
1653661800000|2022-05-27 14:30:00|890||889.8||890||889.8||118
1653661810000|2022-05-27 14:30:10|||||||||1000
1653661820000|2022-05-27 14:30:20|889.6|889.4|889.8|889.2|889.8|889.6|889.4|889.2|628
1653661830000|2022-05-27 14:30:30|889.6|889.4|889.8|889.4|889.8|889.4|889.6|889.2|478
1653661860000|2022-05-27 14:31:00|890|889.6|890.4|889.8|890.4|890|890|889.4|1830
1653661870000|2022-05-27 14:31:10|890.2|889.6|890.8|890.4|890.8|890.4|889.8|889.6|4803
1653661880000|2022-05-27 14:31:20|891.2|890.6|891.4|890.8|891.4|890.8|890.8|890.6|1169
1653661900000|2022-05-27 14:31:40|891.2|890.6|891|890.6|891.2|890.6|891|890.6|768
1653661910000|2022-05-27 14:31:50|890.8|890.4|891.6|891|891.8|891.4|890.6|890.4|3733
1653661950000|2022-05-27 14:32:30|891.4||891.4||891.4||891.4||0
1653661960000|2022-05-27 14:32:40|891.2|890.8|891.2|890.8|891.2|890.8|891|890.8|1629
1653661970000|2022-05-27 14:32:50|891.4|891|891.8|891.4|892.2|891.8|891.4|890.8|8308
1653661980000|2022-05-27 14:33:00|891.6|891|891|890.4|891.6|891|891|890.4|1225
1653662040000|2022-05-27 14:34:00|891.2|890.6|892|891.4|892|891.4|891.2|890.6|4282
1653662050000|2022-05-27 14:34:10|892.2|891.6|892.2|891.6|892.2|891.6|892.2|891.6|0
1653662060000|2022-05-27 14:34:20|892|891.4|891.6|891.2|892|891.4|891.4|891.2|3280
1653662070000|2022-05-27 14:34:30|||||||||134
1653662080000|2022-05-27 14:34:40|891.8|891.4|892|891.4|892.4|892.2|891.8|891.2|12935
1653662090000|2022-05-27 14:34:50|||||||||80
1653662100000|2022-05-27 14:35:00|892.2|891.6|892.4|892|892.4|892|892.2|891.6|314
1653662110000|2022-05-27 14:35:10|892.6|892.2|892.8|892.2|892.8|892.2|892.6|892.2|288
1653662120000|2022-05-27 14:35:20|892.6|891.8|892.4|892|892.6|892|892.2|891.8|919
1653662150000|2022-05-27 14:35:50|892.2|891.8|891.8|891.2|892.2|891.8|891.4|891|2437
1653662160000|2022-05-27 14:36:00|892|891.4|892.4|891.8|892.4|891.8|892|891.4|756
1653662220000|2022-05-27 14:37:00|892.6|892|893|892.6|893|892.6|892.6|892|2324
1653662240000|2022-05-27 14:37:20|||||||||33
1653662250000|2022-05-27 14:37:30|893.4|892.8|893.2|892.6|893.4|892.8|893|892.6|1392
1653662260000|2022-05-27 14:37:40|893.4|892.8|893.8|893.4|894|893.4|893.4|892.8|823
1653662270000|2022-05-27 14:37:50|894||894||894||893.8||638
1653662290000|2022-05-27 14:38:10|||||||||771
1653662360000|2022-05-27 14:39:20|893.8|893.6|894|893.6|894|893.8|893.6|893.2|5631
1653662370000|2022-05-27 14:39:30|894.2|893.8|895.4|895|895.6|895|894.2|893.8|8604
1653662380000|2022-05-27 14:39:40|895.6|894.8|896.4|895.8|896.4|896.2|895.6|894.8|4920
1653662390000|2022-05-27 14:39:50|896.2|896|895.2|894.8|896.2|896|895.2|894.8|3594
1653662400000|2022-05-27 14:40:00|895.4||895.4||895.6||895.4||717
1653662410000|2022-05-27 14:40:10|895.6|895|897.2|896.6|897.2|896.8|895.4|894.8|11074
1653662420000|2022-05-27 14:40:20|897|896.4|896.4|895.8|897.2|896.6|896.4|895.8|2328
1653662430000|2022-05-27 14:40:30|896.2|895.4|896.2|895.6|896.4|895.6|896|895.2|1714
1653662440000|2022-05-27 14:40:40|896|895.4|895.6|895|896|895.4|895|894.8|8793
1653662450000|2022-05-27 14:40:50|895.4||895.4||895.4||895.4||0
1653662460000|2022-05-27 14:41:00||895.2||895||895.2||895|693
1653662470000|2022-05-27 14:41:10|895.2|894.8|895.2|894.8|895.4|894.8|895.2|894.8|1127
1653662480000|2022-05-27 14:41:20|895.4||895.4||895.4||895.4||0
1653662510000|2022-05-27 14:41:50|895.2|894.6|894.8|894.2|895.2|894.6|894.4|893.8|2975
1653662520000|2022-05-27 14:42:00|894.6|894|894.6|894|894.6|894|894.6|894|0
1653662610000|2022-05-27 14:43:30|894.4|893.8|894.6|894|894.6|894|894|893.6|4335
1653662620000|2022-05-27 14:43:40|894.8|894.2|895|894.2|895.2|894.8|894.8|894.2|1186
1653662630000|2022-05-27 14:43:50|894.8|893.8|894|893.6|894.8|894|894|893.6|2037
1653662640000|2022-05-27 14:44:00|893.8|893.4|894|893.6|894|893.8|893.8|893.4|3582
1653662680000|2022-05-27 14:44:40|894.2|893.8|894.4|894|894.4|894|894.2|893.8|1386
1653662700000|2022-05-27 14:45:00|894.2|894.2|894|893.6|894.8|894.4|894|893.6|5188
1653662710000|2022-05-27 14:45:10|||||||||132
1653662720000|2022-05-27 14:45:20|893.8|893.4|894.4|894|894.4|894|893.8|893.4|10834
1653662730000|2022-05-27 14:45:30|894.2|893.8|895|894.4|895|894.6|894|893.8|4328
1653662740000|2022-05-27 14:45:40|895.2|894.6|895.4|894.8|895.4|895|895.2|894.6|2184
1653662770000|2022-05-27 14:46:10|895.8|895|895.8|895.4|895.8|895.4|895.4|895|993
1653662780000|2022-05-27 14:46:20|895.6|895.2|895.6|895|895.6|895.2|895.4|895|1958
1653662790000|2022-05-27 14:46:30|895.4|894.8|895|894.4|895.4|894.8|895|894.4|810
1653662800000|2022-05-27 14:46:40|894.8|894.2|895|894.6|895|894.6|894.6|894.2|4073
1653662820000|2022-05-27 14:47:00|895.2|894.8|895.6|895|895.6|895|895|894.8|1952
1653662830000|2022-05-27 14:47:10|895.4||895.4||895.4||895.4||930
1653662840000|2022-05-27 14:47:20|895.2|894.8|895.2|894.8|895.2|894.8|895.2|894.8|980
1653662850000|2022-05-27 14:47:30|||||||||637
1653662860000|2022-05-27 14:47:40|895.4|895|895.6|895|895.6|895.2|895.4|895|1823
1653662880000|2022-05-27 14:48:00|895.8|895.2|896|895.6|896|895.8|895.8|895.2|2224
1653662890000|2022-05-27 14:48:10|||||||||500
1653662900000|2022-05-27 14:48:20|896.2|895.8|895.4|895|896.6|896.2|895.4|895|22106
1653662910000|2022-05-27 14:48:30|895.2||895.4||895.4||895.2||2380
1653662920000|2022-05-27 14:48:40|895.2|894.4|894|893.4|895.2|894.8|893.6|893.4|2635
1653662930000|2022-05-27 14:48:50|894.2|893.6|895.4|894.8|895.4|894.8|894.2|893.4|7478
1653662940000|2022-05-27 14:49:00|895.8|895|896|895.6|896|895.8|895.2|895|13095
1653662950000|2022-05-27 14:49:10|895.8|895.4|895.8|895.4|896|895.6|895.4|894.8|1941
1653662960000|2022-05-27 14:49:20|896|895.6|896.8|896.2|897|896.4|896|895.6|1877
1653662970000|2022-05-27 14:49:30|896.6|896|896.6|896|897|896.4|896.4|896|1098
1653662980000|2022-05-27 14:49:40|896.4||896.4||896.4||896.4||0
1653662990000|2022-05-27 14:49:50|896.6|896.2|897|896.4|897|896.4|896.6|896.2|265
1653663000000|2022-05-27 14:50:00|896.8|896.6|897|896.6|897|896.6|896.6|896.2|1700
1653663010000|2022-05-27 14:50:10|897.2|896.8|896.8|896.4|898|897.4|896.4|895.8|12580
1653663020000|2022-05-27 14:50:20|897|896.6|897|896.4|897.2|896.8|896.8|896.4|28278
1653663030000|2022-05-27 14:50:30|896.8|896.2|896|895.4|896.8|896.2|895.8|895.2|8780
1653663050000|2022-05-27 14:50:50|895.8||895.8||895.8||895.8||1431
1653663060000|2022-05-27 14:51:00|895.6|895.2|894.8|894.4|895.6|895.2|894.8|894.4|7764
1653663070000|2022-05-27 14:51:10|894.6|894|894.6|894|894.6|894|894.4|894|816
1653663080000|2022-05-27 14:51:20|894.4|894.2|894.6|894.2|894.6|894.2|894.4|894.2|725
1653663090000|2022-05-27 14:51:30|894.4|894|894.4|894|894.4|894.2|894.2|894|158
1653663100000|2022-05-27 14:51:40|894.6|894.2|894.6|894.2|894.6|894.2|894.6|894.2|211
1653663120000|2022-05-27 14:52:00|894.8|894.4|895|894.6|895.2|894.6|894.8|894.4|2341
1653663130000|2022-05-27 14:52:10|894.8|894.4|894.6|894.2|895|894.4|894.4|894.2|4236
1653663140000|2022-05-27 14:52:20|894.8|894.4|895|894.6|895|894.6|894.8|894.4|2006
1653663150000|2022-05-27 14:52:30||894.4||894.6||894.6||894.4|2
1653663160000|2022-05-27 14:52:40|||||||||684
1653663170000|2022-05-27 14:52:50|894.8|894.4|894|893.4|894.8|894.4|894|893.4|4171
1653663180000|2022-05-27 14:53:00|893.8|893|893.8|893.2|893.8|893.4|893.4|892.8|2629
1653663200000|2022-05-27 14:53:20|||||||||276
1653663210000|2022-05-27 14:53:30|893.6|893|893.2|892.6|893.6|893|892.8|892.2|2570
1653663240000|2022-05-27 14:54:00|893|892.4|893.6|893|893.6|893|892|891.4|8493
1653663250000|2022-05-27 14:54:10|893.8|893.2|893.8|893.2|893.8|893.2|893.2|892.4|5938
1653663260000|2022-05-27 14:54:20|893.6|893|893.6|893|893.6|893|893.6|893|280
1653663270000|2022-05-27 14:54:30||893.2||893.2||893.2||893.2|0
1653663280000|2022-05-27 14:54:40|893.4|893|893.6|893.2|893.6|893.2|893.4|893|1410
1653663290000|2022-05-27 14:54:50|893.4|893|893.4|893|893.4|893|893.4|893|3159
1653663310000|2022-05-27 14:55:10|||||||||272
1653663320000|2022-05-27 14:55:20|||||||||5
1653663330000|2022-05-27 14:55:30|893.2|893.2|893.4|893|893.4|893.2|893.2|892.8|8672
1653663350000|2022-05-27 14:55:50|893.2|893.2|893.6|893.2|893.6|893.2|893.2|893.2|2338
1653663360000|2022-05-27 14:56:00|893.4|893|893.4|893|893.4|893|893.4|893|280
1653663380000|2022-05-27 14:56:20|||||||||410
1653663410000|2022-05-27 14:56:50|893.2|892.8|893|892.4|893.6|892.8|892.6|892|4648
1653663420000|2022-05-27 14:57:00|893.2|892.6|893.4|893|893.4|893|893.2|892.6|2696
1653663430000|2022-05-27 14:57:10|893.2|892.8|893.2|892.6|893.2|892.8|893.2|892.6|2464
1653663440000|2022-05-27 14:57:20|893.4|892.8|893.4|893|893.4|893.2|893.4|892.8|950
1653663450000|2022-05-27 14:57:30||892.8||892.8||892.8||892.8|0
1653663470000|2022-05-27 14:57:50|893.6|893|893.4|893.2|893.6|893.4|893.4|893|1400
1653663480000|2022-05-27 14:58:00|893.6|893|893.6|893|893.6|893|893.4|893|2059
1653663490000|2022-05-27 14:58:10||893.2||893.2||893.2||893.2|727
1653663500000|2022-05-27 14:58:20|||||||||402
1653663510000|2022-05-27 14:58:30||893.4||893.2||893.4||893.2|556
1653663520000|2022-05-27 14:58:40|893.4|893|893.4|893|893.4|893|893.2|893|2557
1653663530000|2022-05-27 14:58:50|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|4863
1653663540000|2022-05-27 14:59:00|893|892.6|893.2|892.8|893.2|892.8|892.8|892.4|3812
1653663560000|2022-05-27 14:59:20|893|892.4|893|892.4|893|892.4|893|892.4|2522
1653663570000|2022-05-27 14:59:30|893.2|892.6|893.4|893.2|893.4|893.2|893.2|892.6|3231
1653663580000|2022-05-27 14:59:40|893.2|893|893.2|892.8|893.2|893|893|892.6|3170
1653663590000|2022-05-27 14:59:50|893|892.6|892.8|892.6|893.2|892.8|892.8|892.6|1330
1653663600000|2022-05-27 15:00:00|893|892.8|893.2|893|893.2|893|893|892.6|1630
1653663610000|2022-05-27 15:00:10|||||||||2354
1653663620000|2022-05-27 15:00:20|893.4||893.4||893.4||893.4||843
1653663640000|2022-05-27 15:00:40|893.2|892.8|893.2|892.6|893.2|892.8|893|892.6|3430
1653663650000|2022-05-27 15:00:50|893|892.8|893.4|893|893.4|893|893|892.6|6746
1653663660000|2022-05-27 15:01:00|893.6|893.2|894.4|894|894.6|894.4|893.4|893|11766
1653663670000|2022-05-27 15:01:10|894.6|894.2|895|894.4|895|894.4|894.6|894.2|624
1653663680000|2022-05-27 15:01:20||894.6||894.4||894.6||894.4|0
1653663720000|2022-05-27 15:02:00|894.8|894.6|895|894.6|895|894.8|894.6|894.4|5801
1653663730000|2022-05-27 15:02:10||894.8||894.8||894.8||894.8|185
1653663740000|2022-05-27 15:02:20|894.8|894.6|895|894.6|895|894.6|894.8|894.6|537
1653663760000|2022-05-27 15:02:40|894.8|894.4|894.4|894.2|894.8|894.4|894.4|894.2|2130
1653663770000|2022-05-27 15:02:50|894.6||894.6||894.6||894.6||256
1653663780000|2022-05-27 15:03:00|||||||||54
1653663790000|2022-05-27 15:03:10|894.4|894|894.4|894|894.4|894|894.2|894|2394
1653663830000|2022-05-27 15:03:50|894.6|894.2|894.8|894.4|894.8|894.4|894.6|894.2|2595
1653663840000|2022-05-27 15:04:00|894.6||894.8||894.8||894.6||3426
1653663860000|2022-05-27 15:04:20|895|894.6|895.6|895.2|896|895.2|895|894.6|2285
1653663870000|2022-05-27 15:04:30|||||||||676
1653663880000|2022-05-27 15:04:40|895.4|895|895.4|895.2|895.6|895.2|895.4|894.8|2152
1653663890000|2022-05-27 15:04:50|895.6|895.4|896|895.6|896|895.6|895.6|895.4|1382
1653663900000|2022-05-27 15:05:00|895.8|895.4|894.8|894.2|895.8|895.4|894.6|894.2|14143
1653663910000|2022-05-27 15:05:10|895.2|894.4|895.2|894.8|895.2|895|895|894.4|787
1653663930000|2022-05-27 15:05:30|895|894.4|894.8|894.2|895|894.4|894.8|894.2|1591
1653663940000|2022-05-27 15:05:40|894.6|894|894.2|893.6|894.6|894|894.2|893.6|1078
1653663950000|2022-05-27 15:05:50|894|893.8|894|893.6|894|894|894|893.6|901
1653663960000|2022-05-27 15:06:00|894.2|893.8|894.2|893.8|894.2|894|894.2|893.6|1031
1653663970000|2022-05-27 15:06:10|894|893.6|893.2|892.8|894.2|893.6|893.2|892.8|5129
1653663980000|2022-05-27 15:06:20|893.4|893|893.4|893|893.4|893|893.4|893|232
1653663990000|2022-05-27 15:06:30|893.6|893.2|893.6|893.2|893.8|893.4|893.4|893|175
1653664000000|2022-05-27 15:06:40|893.4|893|893|892.4|893.4|893|893|892.4|1961
1653664010000|2022-05-27 15:06:50||892.6||892.6||892.6||892.6|0
1653664020000|2022-05-27 15:07:00|893.2|892.8|893.4|893|893.6|893|893.2|892.8|980
1653664030000|2022-05-27 15:07:10|893.6||893.6||893.6||893.6||0
1653664040000|2022-05-27 15:07:20|893.4|893.2|893.4|893|894|893.4|893.2|893|4269
1653664070000|2022-05-27 15:07:50|893.8|893.2|893.8|893.4|893.8|893.4|893.8|893.2|752
1653664080000|2022-05-27 15:08:00|893.6||893.8||893.8||893.6||2800
1653664100000|2022-05-27 15:08:20|894|893.6|894|893.6|894|893.8|894|893.6|2746
1653664110000|2022-05-27 15:08:30|893.8|893.4|893.8|893.4|894|893.4|893.6|893.4|1134
1653664120000|2022-05-27 15:08:40|||||||||100
1653664130000|2022-05-27 15:08:50|893.6|893.2|893.6|893|894|893.2|893.2|893|3534
1653664140000|2022-05-27 15:09:00|||||||||2435
1653664160000|2022-05-27 15:09:20|||||||||500
1653664170000|2022-05-27 15:09:30|893.8|893.2|893.4|893|893.8|893.6|893.4|893|3744
1653664180000|2022-05-27 15:09:40|893.2|892.8|893.4|892.8|893.4|892.8|893.2|892.8|1052
1653664190000|2022-05-27 15:09:50||892.6||893||893||892.6|280
1653664230000|2022-05-27 15:10:30|||||||||43
1653664240000|2022-05-27 15:10:40|893.2|892.8|893|892.6|893.2|892.8|892.6|892.2|5194
1653664250000|2022-05-27 15:10:50|893.2|892.8|893.2|892.8|893.2|892.8|893.2|892.8|1221
1653664260000|2022-05-27 15:11:00|893.4|893|893.8|893.4|893.8|893.4|893.4|893|7226
1653664270000|2022-05-27 15:11:10|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.2|2141
1653664280000|2022-05-27 15:11:20|||||||||339
1653664290000|2022-05-27 15:11:30|||||||||403
1653664300000|2022-05-27 15:11:40|893.8|893.4|893.8|893.6|893.8|893.6|893.8|893.4|1268
1653664310000|2022-05-27 15:11:50|893.6|893.4|894.2|893.8|894.2|894|893.6|893.4|9331
1653664320000|2022-05-27 15:12:00|894.4|894|894.6|894.2|894.6|894.4|894.4|894|3376
1653664330000|2022-05-27 15:12:10|895|894.4|894.6|894.4|895|894.6|894.6|894.4|1841
1653664350000|2022-05-27 15:12:30|894.4|894.2|894.4|894.2|894.4|894.2|894.2|894|2656
1653664360000|2022-05-27 15:12:40|894.6||894.6||894.6||894.6||1023
1653664380000|2022-05-27 15:13:00|894.4|894.4|895.2|894.8|895.2|895|894.4|894.2|4377
1653664390000|2022-05-27 15:13:10|||||||||3000
1653664410000|2022-05-27 15:13:30|895.4|895|895.8|895.2|895.8|895.4|895.4|895|2929
1653664420000|2022-05-27 15:13:40|895.6|895.4|895.6|895|895.8|895.4|895.6|895|1158
1653664430000|2022-05-27 15:13:50|895.4|895.2|895.6|895.4|895.6|895.4|895.2|895.2|4191
1653664440000|2022-05-27 15:14:00|||||||||615
1653664450000|2022-05-27 15:14:10|895.8|895.6|896.4|896|896.4|896|895.8|895.6|3603
1653664460000|2022-05-27 15:14:20|896.2|896.2|895.4|894.8|896.2|896.2|895.4|894.8|6567
1653664470000|2022-05-27 15:14:30|895.6|895|895.8|895.4|895.8|895.4|895.6|895|941
1653664480000|2022-05-27 15:14:40|896.2|895.6|895.8|895.6|896.2|896|895.6|895.4|1347
1653664490000|2022-05-27 15:14:50|895.6|895.4|895.6|895|896|895.6|895.6|895|1378
1653664500000|2022-05-27 15:15:00|896|895.2|896.2|895.6|896.6|895.8|896|895.2|544
1653664510000|2022-05-27 15:15:10|895.8|895.4|896.4|895.6|896.4|895.6|895.8|895|319
1653664520000|2022-05-27 15:15:20|896.6|895.8|896.4|895.8|896.6|896|896.4|895.8|0
1653664530000|2022-05-27 15:15:30|896.8|896|897|896.2|897|896.2|896.8|896|0
1653664560000|2022-05-27 15:16:00|896.8||896.8||896.8||896.8||0
1653664570000|2022-05-27 15:16:10|896.6|896|896.8|896|896.8|896|896.6|896|1300
1653664580000|2022-05-27 15:16:20|896.6||896.6||896.6||896.6||0
1653664590000|2022-05-27 15:16:30|896.8|896.2|896.8|896|896.8|896.2|896.8|896|175
1653664640000|2022-05-27 15:17:20|897.4|896.8|898.6|897.6|898.6|897.6|897.4|896.8|119
1653664650000|2022-05-27 15:17:30|898.4|897.8|898.4|897.8|898.4|897.8|898.2|897.8|174
1653664660000|2022-05-27 15:17:40|897.8|898|897.8|897.2|897.8|898|897.8|897.2|85
1653664670000|2022-05-27 15:17:50|898||898||898||898||0
1653664680000|2022-05-27 15:18:00|897.8||897.8||897.8||897.8||0
1653664710000|2022-05-27 15:18:30|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|50
1653664720000|2022-05-27 15:18:40|899|898|899|898.2|899|898.2|899|898|494
1653664730000|2022-05-27 15:18:50|899.4|898.4|899.6|899|899.6|899|899.4|898.2|157
1653664740000|2022-05-27 15:19:00|900|899.2|900|899.2|900|899.4|899.8|899.2|25
1653664750000|2022-05-27 15:19:10|900.6|899.4|900.6|899.6|900.6|899.6|900.6|899.4|0
1653664760000|2022-05-27 15:19:20|901|899.8|900.4|899.6|901|900|900.4|899.6|152
1653664770000|2022-05-27 15:19:30|899.6|899.2|899.6|899.2|899.6|899.2|899.6|899.2|55
1653664780000|2022-05-27 15:19:40|899.4|898.8|899.4|898.8|899.4|898.8|899.4|898.8|0
1653664790000|2022-05-27 15:19:50|899.6||899.6||899.6||899.6||293
1653664800000|2022-05-27 15:20:00|899.4|898.6|899.2|898.4|899.4|898.8|899|898|518
1653664810000|2022-05-27 15:20:10|899.6|898.6|899.8|899|899.8|899|899.6|898.6|199
1653664820000|2022-05-27 15:20:20|899.6|898.8|898.8|898|899.6|898.8|898.8|898|1118
1653664830000|2022-05-27 15:20:30||898.2||898.2||898.2||898.2|0
1653664840000|2022-05-27 15:20:40|899|898.4|899|898.4|899|898.6|899|898.4|138
1653664850000|2022-05-27 15:20:50|899.6|899|899.6|898.8|899.6|899|899.4|898.6|972
1653664860000|2022-05-27 15:21:00|899.4||899.4||899.4||899.4||0
1653664890000|2022-05-27 15:21:30|899.2|898.4|899.2|898.4|899.2|898.4|899.2|898.4|2
1653664900000|2022-05-27 15:21:40|898.8|898.2|898.2|897.4|898.8|898.2|898.2|897.4|252
1653664910000|2022-05-27 15:21:50|898.6|898|899|898.2|899|898.4|898.6|898|195
1653664920000|2022-05-27 15:22:00||898.4||898.2||898.4||898.2|108
1653664930000|2022-05-27 15:22:10|899.2|898.4|899.4|898.8|899.4|898.8|899|898.4|622
1653664940000|2022-05-27 15:22:20|899.6|899.2|899.4|898.8|899.6|899.2|899.4|898.6|310
1653664960000|2022-05-27 15:22:40|899.6|899|899.6|899|899.6|899|899.6|899|92
1653664970000|2022-05-27 15:22:50|900|899.2|900.2|899.6|900.2|899.6|900|899.2|28
1653664980000|2022-05-27 15:23:00|900|899.8|900.2|899.6|900.2|899.8|900|899.6|404
1653664990000|2022-05-27 15:23:10||899.8||899.8||899.8||899.8|0
1653665000000|2022-05-27 15:23:20|899.8|899.2|899.8|899.2|899.8|899.2|899.8|899.2|72
1653665010000|2022-05-27 15:23:30|900|899.4|900.2|899.6|900.2|899.6|900|899.4|79
1653665030000|2022-05-27 15:23:50|900.4|899.8|900.4|899.8|900.4|899.8|900.4|899.8|248
1653665040000|2022-05-27 15:24:00|900.2|899.6|900.2|899.6|900.2|899.6|900.2|899.6|59
1653665050000|2022-05-27 15:24:10|900.4|899.8|900.4|899.8|900.4|899.8|900.4|899.8|65
1653665060000|2022-05-27 15:24:20|||||||||78
1653665070000|2022-05-27 15:24:30|||||||||39
1653665080000|2022-05-27 15:24:40|900.2||900.4||900.4||900.2||361
1653665100000|2022-05-27 15:25:00|900|899.4|899.4|898.8|900|899.4|899.4|898.8|855
1653665110000|2022-05-27 15:25:10|899.8|899|899.8|899.2|899.8|899.2|899.8|899|81
1653665120000|2022-05-27 15:25:20|900|899.4|900|899.4|900|899.4|900|899.4|82
1653665130000|2022-05-27 15:25:30||899.6||899.6||899.6||899.6|0
1653665140000|2022-05-27 15:25:40|900.8|900.2|901.2|900.6|901.2|900.6|900.6|900.2|177
1653665150000|2022-05-27 15:25:50|901||901||901||901||0
1653665160000|2022-05-27 15:26:00|901.2||901.2||901.2||901.2||336
1653665170000|2022-05-27 15:26:10|900.4|900|900.6|900|900.6|900|900.4|900|616
1653665190000|2022-05-27 15:26:30|900.4|898.8|899.6|899|900.6|899|899.6|898.8|59
1653665200000|2022-05-27 15:26:40|900|899.2|900|899.4|900|899.4|900|899.2|1201
1653665210000|2022-05-27 15:26:50|900.2|899.8|900.8|900.2|900.8|900.2|900.2|899.8|137
1653665220000|2022-05-27 15:27:00|901|900.4|901.8|901.2|901.8|901.2|901|900.4|1942
1653665230000|2022-05-27 15:27:10|902.2|901.4|901.4|901|902.4|901.6|901.4|900.6|97
1653665240000|2022-05-27 15:27:20|901.6|901.2|902|901.6|902|901.6|901.6|901.2|1479
1653665250000|2022-05-27 15:27:30|||||||||375
1653665280000|2022-05-27 15:28:00|901.8|901.4|902|901.6|902|901.6|901.8|901.4|0
1653665320000|2022-05-27 15:28:40|||||||||100
1653665330000|2022-05-27 15:28:50|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|292
1653665340000|2022-05-27 15:29:00|900.2|899.4|900.2|899.4|900.2|899.4|900.2|899.4|2216
1653665350000|2022-05-27 15:29:10|||||||||2171
1653665360000|2022-05-27 15:29:20|900.6|900|900.6|900|900.6|900|900.4|899.6|326
1653665370000|2022-05-27 15:29:30|||||||||487
1653665380000|2022-05-27 15:29:40|900.8|899.8|900.6|899.8|900.8|899.8|900.6|899.8|573
1653665390000|2022-05-27 15:29:50|899.8|899|899.2|898.2|899.8|899|899.2|897.8|1533
1653894020000|2022-05-30 07:00:20|918.8|901.2|917|901.2|918.8|904.4|904.4|898.4|6995
1653894030000|2022-05-30 07:00:30|916.8|902.2|913.6|907.2|916.8|907.2|913.6|902.2|131
1653894040000|2022-05-30 07:00:40|913.4|907.4|913.4|908.4|913.4|908.4|913.4|907.4|1039
1653894050000|2022-05-30 07:00:50|913.2|909|913|909.4|913.2|909.4|913|909|661
1653894060000|2022-05-30 07:01:00|912.8|908.4|912.6|908.4|912.8|908.4|910|907.4|12679
1653894070000|2022-05-30 07:01:10|||||||||552
1653894080000|2022-05-30 07:01:20|912.4|908.2|903.6|898.2|912.4|908.2|901.8|889.8|2764
1653894090000|2022-05-30 07:01:30|903.4||903.2||903.6||903.2||219
1653894100000|2022-05-30 07:01:40|903.4|898.4|901.8|898.2|903.4|898.6|901.8|898.2|300
1653894120000|2022-05-30 07:02:00|901.6|898.4|903.6|900.6|903.6|901.2|901.4|898.4|1876
1653894130000|2022-05-30 07:02:10|903.4|900.4|900.8|898|903.4|901.2|900.4|894.8|353
1653894150000|2022-05-30 07:02:30|900.6|898.2|902|899.2|903.6|900.6|900.2|898.2|2855
1653894160000|2022-05-30 07:02:40|901.8|898.8|900.4|898|902|898.8|899.2|897.6|1917
1653894170000|2022-05-30 07:02:50|900.6|898.2|903.6|900.6|903.6|900.8|900.6|898.2|1801
1653894180000|2022-05-30 07:03:00|903.8|900.8|903.6|901.6|904.8|902.6|902.6|900|997
1653894190000|2022-05-30 07:03:10|903.8|901.8|905.8|903.2|906.6|903.2|903.8|901.8|658
1653894200000|2022-05-30 07:03:20|905.4|903|904.8|903.2|905.8|903.4|904.8|902.6|873
1653894210000|2022-05-30 07:03:30|904.6|903|904.2|902|904.6|903|904.2|901.4|646
1653894220000|2022-05-30 07:03:40|905.2|902.2|905.2|902.2|907.2|904.4|904.4|902|1920
1653894230000|2022-05-30 07:03:50|905|902|903.8|902|905|902|903.4|902|700
1653894240000|2022-05-30 07:04:00|903.6|900.2|905|903.4|905.6|903.8|902.6|900.2|1289
1653894250000|2022-05-30 07:04:10|905.2|903.6|905.2|903.4|905.2|903.6|905|903.4|273
1653894260000|2022-05-30 07:04:20|905||904.4||905||904.4||0
1653894270000|2022-05-30 07:04:30|||||||||80
1653894280000|2022-05-30 07:04:40|904.2||904.4||904.4||904||0
1653894290000|2022-05-30 07:04:50|904.6||905||905||904.6||19
1653894300000|2022-05-30 07:05:00|905.2|903.6|907.2|905.2|907.4|905.2|905.2|903.6|220
1653894310000|2022-05-30 07:05:10||905.6||905.6||905.6||905.6|9
1653894320000|2022-05-30 07:05:20|907.4|905.8|907.4|906|907.4|906|907.2|905.8|1
1653894340000|2022-05-30 07:05:40|907.2|905.6|906.4|905.2|907.2|905.6|906|905.2|443
1653894350000|2022-05-30 07:05:50|||||||||23
1653894370000|2022-05-30 07:06:10|906.2|904|904.6|902.4|906.2|904|904.6|902|267
1653894390000|2022-05-30 07:06:30|904.4|904|902.8|901|906|904.2|902.8|900.8|2626
1653894400000|2022-05-30 07:06:40|902.6|900.8|905.8|903.6|906|904.4|902.6|900.8|335
1653894410000|2022-05-30 07:06:50|905.6|903.4|906.2|904.2|906.4|905.2|905.2|903.4|3145
1653894420000|2022-05-30 07:07:00|906|904|905.8|904|906.2|904.2|905.6|904|0
1653894430000|2022-05-30 07:07:10|906||905.4||906||905.4||0
1653894440000|2022-05-30 07:07:20|905.6|903.2|905.4|903.6|905.8|903.6|904.8|903.2|17
1653894450000|2022-05-30 07:07:30|905.6|903.4|906|904.2|906.2|904.2|905.6|903.4|148
1653894460000|2022-05-30 07:07:40|906.2|904.4|906.6|905.2|906.6|905.2|906.2|904.4|688
1653894470000|2022-05-30 07:07:50|906.4|904.6|906.6|904.4|906.6|904.6|906|904.2|259
1653894490000|2022-05-30 07:08:10|906.4||906.4||906.4||906.4||0
1653894510000|2022-05-30 07:08:30|906.6||906.6||906.6||906.6||2
1653894540000|2022-05-30 07:09:00|906.4|904.2|906.4|904.4|906.4|904.4|906.4|904.2|159
1653894550000|2022-05-30 07:09:10|906.2|904.2|906.2|904.2|906.2|904.2|905.6|903.8|0
1653894560000|2022-05-30 07:09:20|905.6|904|905.6|903.6|906.2|904|905.4|903.6|0
1653894570000|2022-05-30 07:09:30|905|903.8|904.8|903.6|905.8|904.2|904.4|903.6|2937
1653894580000|2022-05-30 07:09:40|905.2||905.2||905.4||904.8||0
1653894590000|2022-05-30 07:09:50|905|903.4|905|903.8|905.8|904.4|903.4|902|3771
1653894600000|2022-05-30 07:10:00|905.2|904.2|905.4|904|905.6|904.6|904.8|903.8|590
1653894610000|2022-05-30 07:10:10|905.2|903.8|905|904|905.2|904|905|903.8|699
1653894630000|2022-05-30 07:10:30|905.2|904.2|905.4|904.2|906.2|905.2|905.2|904|3038
1653894640000|2022-05-30 07:10:40|905.6|904.4|906.8|905.6|906.8|905.8|905.6|904.4|1514
1653894650000|2022-05-30 07:10:50|907|905.8|908.2|907|908.6|907.2|906.8|905.8|5328
1653894660000|2022-05-30 07:11:00|908.4|907.2|908.2|907|909|908|908|907|1600
1653894680000|2022-05-30 07:11:20|||||||||238
1653894700000|2022-05-30 07:11:40|908.4|907.2|909|907.6|909|907.6|908.4|907.2|139
1653894710000|2022-05-30 07:11:50|909.2|907.8|910.6|909|910.6|909.2|909|907.8|3161
1653894720000|2022-05-30 07:12:00|910.4|908.8|909.8|908.8|910.6|909.4|909|908.6|1742
1653894730000|2022-05-30 07:12:10|910|909.2|911.4|910.4|911.8|910.4|910|909.2|2401
1653894740000|2022-05-30 07:12:20|911.2|910.6|911|910.2|911.6|910.6|910.8|910.2|608
1653894750000|2022-05-30 07:12:30|910.8|910|910.4|909.8|910.8|910.2|910.2|909.8|2392
1653894760000|2022-05-30 07:12:40|910.6|910|912|910.8|912.8|911.6|910.6|910|2406
1653894780000|2022-05-30 07:13:00|912.2||912.2||912.4||912.2||0
1653894790000|2022-05-30 07:13:10|||||||||2179
1653894810000|2022-05-30 07:13:30||911||911.2||911.2||911|2400
1653894820000|2022-05-30 07:13:40|912.6|911.4|913.8|912.8|914.4|913.2|912.6|911.4|2095
1653894830000|2022-05-30 07:13:50|914|913|914.4|913|914.4|913|913.6|913|60
1653894840000|2022-05-30 07:14:00|914.8|913.2|915|914|915|914.4|914.6|912.8|2742
1653894850000|2022-05-30 07:14:10||914.2||914||914.2||914|0
1653894860000|2022-05-30 07:14:20||914.2||914||914.2||914|0
1653894880000|2022-05-30 07:14:40|915.2|914.2|918.2|917|918.2|917|915.2|914.2|4217
1653894890000|2022-05-30 07:14:50|918.4|917.2|917|916|919.2|918.2|917|915.8|10049
1653894900000|2022-05-30 07:15:00|917.4|915.8|916.6|915.8|917.4|916|916.6|915.8|152
1653894910000|2022-05-30 07:15:10|916.8||916.8||916.8||916.8||2
1653894920000|2022-05-30 07:15:20|917.4|916|917.4|916.6|917.4|916.6|917.4|916|261
1653894930000|2022-05-30 07:15:30|918.2|916.8|918|917|918.2|917.2|917.4|916.8|407
1653894940000|2022-05-30 07:15:40|917.8||918||918||917.4||207
1653894950000|2022-05-30 07:15:50|917.8|917.2|918|917.2|918|917.2|917.8|917.2|0
1653894960000|2022-05-30 07:16:00|918.2|917.4|918.2|917.4|918.2|917.4|918.2|917.2|42
1653894970000|2022-05-30 07:16:10|919|917.6|920.2|919.4|920.8|919.8|919|917.6|3610
1653894980000|2022-05-30 07:16:20|920|919.2|922|920.8|922|921.6|919.6|918.8|9695
1653894990000|2022-05-30 07:16:30|921.8|920.4|920.6|919|921.8|920.4|920|919|989
1653895000000|2022-05-30 07:16:40|920.4|919.2|921.8|920.8|923|921.4|920.2|919.2|2414
1653895010000|2022-05-30 07:16:50|921.6|920.4|919.6|918.8|921.6|920.4|918.8|918|4957
1653895020000|2022-05-30 07:17:00|919.4|918.4|919|918|919.6|918.4|918.8|918|9
1653895030000|2022-05-30 07:17:10|918.8||919||919||918.8||244
1653895040000|2022-05-30 07:17:20|919.2|918.2|919.2|918|920|919.2|919|918|1127
1653895050000|2022-05-30 07:17:30|919|917.8|918.6|917.8|919|918|918.6|917.8|483
1653895070000|2022-05-30 07:17:50|919||918.8||919||918.8||8
1653895080000|2022-05-30 07:18:00|919|918|919.2|918|920.4|919.2|919|918|4009
1653895090000|2022-05-30 07:18:10||918.2||918.4||918.4||918.2|0
1653895100000|2022-05-30 07:18:20|920.2|918.8|918.4|917.6|920.2|918.8|918|917.6|3757
1653895110000|2022-05-30 07:18:30|918.2|917.4|918.2|917.4|918.2|917.6|917.8|917.2|2121
1653895120000|2022-05-30 07:18:40|918|917.2|921|920|921.6|920.2|918|917.2|3075
1653895130000|2022-05-30 07:18:50|921.8|920.4|922.2|920.6|922.2|920.6|921.6|920.4|390
1653895140000|2022-05-30 07:19:00|922|920.8|920.8|920.2|922|921|920.8|920.2|2661
1653895150000|2022-05-30 07:19:10|921.4|920.4|921.4|920.4|921.8|920.4|921.4|920.4|152
1653895160000|2022-05-30 07:19:20|921.2|920.2|919.6|918.8|921.4|920.2|919.6|918.4|1310
1653895170000|2022-05-30 07:19:30|920.8|919|920.8|919.8|920.8|919.8|920|919|230
1653895190000|2022-05-30 07:19:50||920||920||920||920|1
1653895230000|2022-05-30 07:20:30|920.6|920.2|919.4|918.2|920.6|920.2|918.4|917.4|4327
1653895240000|2022-05-30 07:20:40|920|918.4|920.8|919.8|921|919.8|920|918.4|1636
1653895250000|2022-05-30 07:20:50|920.6|920|920.8|920|920.8|920|920.6|920|0
1653895260000|2022-05-30 07:21:00|||||||||161
1653895270000|2022-05-30 07:21:10|920.6|919.8|920|919.2|920.8|920|920|919.2|2279
1653895280000|2022-05-30 07:21:20|919.8|918.6|919.2|918.8|919.8|919.2|919|918.2|1477
1653895290000|2022-05-30 07:21:30|919|918|919|917.8|919.2|918.2|918.4|917.2|3529
1653895300000|2022-05-30 07:21:40|918.8|916.8|919|917.4|919|917.4|917.8|916.8|1519
1653895310000|2022-05-30 07:21:50|||||||||75
1653895320000|2022-05-30 07:22:00|919.2|917.6|920.2|919.2|920.6|919.2|919.2|917.6|3139
1653895340000|2022-05-30 07:22:20|920.4|919.4|921|920|921|920|920.4|919.4|1525
1653895350000|2022-05-30 07:22:30|920.8|920.2|920.8|919.8|921|920.2|920|919.6|1736
1653895360000|2022-05-30 07:22:40|920.6|919.6|920.6|919.6|920.6|919.6|920.6|919.6|0
1653895380000|2022-05-30 07:23:00|920.4|919.8|920.4|919.6|920.4|919.8|920.4|919.6|763
1653895390000|2022-05-30 07:23:10|920.2|919.4|919.4|918.6|920.2|919.4|919.4|918.6|1129
1653895400000|2022-05-30 07:23:20|919.2|918.4|919.2|918.4|919.2|918.4|919.2|918.4|947
1653895410000|2022-05-30 07:23:30|919.8|918.6|920.2|919|920.4|919.2|919.8|918.6|880
1653895430000|2022-05-30 07:23:50|920|918.6|919.4|918.4|920|918.6|919.4|918.4|260
1653895440000|2022-05-30 07:24:00|919.2|918.2|918.6|917.6|919.2|918.4|917.6|916.2|4482
1653895450000|2022-05-30 07:24:10|918.4|917.4|918.6|917.6|918.6|917.6|918.4|917.4|1421
1653895460000|2022-05-30 07:24:20|918.4|917.4|918.6|917.8|918.6|917.8|917.6|917.2|2131
1653895480000|2022-05-30 07:24:40|918.4||918.6||918.6||918.4||0
1653895490000|2022-05-30 07:24:50|918.4|917.6|917.6|917|918.4|917.6|917.2|916.2|1925
1653895500000|2022-05-30 07:25:00|918|917.2|918.4|917.4|918.6|917.8|918|917|1561
1653895510000|2022-05-30 07:25:10|918.6|917.6|918.4|917.2|918.6|917.6|918.4|917.2|0
1653895520000|2022-05-30 07:25:20|918.2|917|918.2|917|918.2|917.2|917.8|917|98
1653895530000|2022-05-30 07:25:30|917.8||917.8||917.8||917.8||0
1653895540000|2022-05-30 07:25:40|917.6|916.6|916.6|915.8|917.6|916.6|916.4|915.8|1800
1653895550000|2022-05-30 07:25:50|916.4|915.6|916.4|915.6|916.4|915.6|916.4|915.6|0
1653895560000|2022-05-30 07:26:00|916.2||916.2||916.2||916.2||21
1653895570000|2022-05-30 07:26:10|916||916||916||916||0
1653895580000|2022-05-30 07:26:20|915.8|915.4|916|915.4|916|915.4|915.8|915.4|437
1653895590000|2022-05-30 07:26:30|915.8|914.6|914.6|913.8|916|914.6|914.6|913.4|564
1653895600000|2022-05-30 07:26:40|915|914|914.8|914|915.2|914.6|914.6|913.8|1537
1653895610000|2022-05-30 07:26:50|915|914.2|915|914|916|915|914.8|914|1782
1653895620000|2022-05-30 07:27:00|914.8|914.2|914.8|914|914.8|914.2|914.8|914|0
1653895630000|2022-05-30 07:27:10|915|914.2|915.4|914.4|915.6|914.8|915|914|678
1653895640000|2022-05-30 07:27:20|915.2|914|915|914|915.2|914|915|914|206
1653895660000|2022-05-30 07:27:40|914.8|914.2|914.8|914.2|916.2|915|914.6|914|17131
1653895670000|2022-05-30 07:27:50|||||||||250
1653895680000|2022-05-30 07:28:00|914.6|914|913.6|912.4|914.6|914|913.2|912.2|2318
1653895690000|2022-05-30 07:28:10|||||||||40
1653895700000|2022-05-30 07:28:20|913.8|912.6|913.8|912.8|913.8|912.8|913.8|912.6|0
1653895710000|2022-05-30 07:28:30|913.6|912.6|913.4|912.4|913.6|912.6|913.4|912.4|2000
1653895720000|2022-05-30 07:28:40|913.2||913||913.2||913||0
1653895740000|2022-05-30 07:29:00|913.6|912.8|914.4|913.6|915.2|914|913.2|912.6|6389
1653895750000|2022-05-30 07:29:10|915.2|913.8|914.8|914.2|915.4|914.2|914.8|913.8|735
1653895760000|2022-05-30 07:29:20|915|914.4|916.4|915.2|916.6|915.2|915|914.4|1939
1653895770000|2022-05-30 07:29:30||915.4||915.6||915.6||915.4|100445
1653895780000|2022-05-30 07:29:40||915.8||915.8||915.8||915.8|0
1653895790000|2022-05-30 07:29:50|917.2|916|917.4|916.4|917.4|916.4|917.2|916|568
1653895810000|2022-05-30 07:30:10|917.8|916.6|918|916.8|918.2|917.4|917.6|916.6|851
1653895820000|2022-05-30 07:30:20|918.2|917|918.2|917.2|918.2|917.2|918.2|917|82
1653895840000|2022-05-30 07:30:40|918.4|917.4|918.4|917.6|918.4|917.8|918.2|917.4|80
1653895850000|2022-05-30 07:30:50|918.8|917.8|919.2|918.2|919.2|918.2|918.8|917.8|425
1653895860000|2022-05-30 07:31:00|919|918.4|919.2|918.4|919.2|918.4|919|918.4|495
1653895870000|2022-05-30 07:31:10|919|918.6|918.6|917.8|919|918.6|918.6|917.6|2963
1653895880000|2022-05-30 07:31:20|919|917.6|917.4|916.6|919|917.6|917.4|916.4|822
1653895890000|2022-05-30 07:31:30|917.6|916.8|917.8|917|917.8|917|917.6|916.8|145
1653895900000|2022-05-30 07:31:40|918.2|917.2|918|917|918.2|917.4|918|917|125
1653895910000|2022-05-30 07:31:50|917.8||917.6||917.8||917.6||0
1653895940000|2022-05-30 07:32:20|918.2|917.2|918|917.2|918.2|917.2|918|917|433
1653895960000|2022-05-30 07:32:40|918.2|917.4|918.2|917.8|918.8|918|918.2|917.4|1227
1653895970000|2022-05-30 07:32:50||917.4||917.4||917.4||917.4|280
1653895980000|2022-05-30 07:33:00|918|917.2|917.4|916.4|919.4|918.6|916.8|916|7681
1653895990000|2022-05-30 07:33:10|917.8|916.6|918.6|917.8|919|917.8|917.8|916.6|254
1653896000000|2022-05-30 07:33:20||917.6||917.6||917.6||917.6|714
1653896010000|2022-05-30 07:33:30|918.8|917.8|919.4|918|919.4|918.4|918.8|917.8|517
1653896020000|2022-05-30 07:33:40|919.6|918.2|919.2|918.6|919.6|918.8|919.2|918.2|602
1653896030000|2022-05-30 07:33:50||918.8||918.8||918.8||918.6|0
1653896040000|2022-05-30 07:34:00|919.6||919.6||919.6||919.6||0
1653896070000|2022-05-30 07:34:30||919||918.8||919||918.8|0
1653896080000|2022-05-30 07:34:40|920.2|919|920.6|919.8|920.8|920.2|920.2|919|946
1653896090000|2022-05-30 07:34:50|920.4|919.6|920.4|919.6|920.4|919.6|920|919.6|292
1653896100000|2022-05-30 07:35:00|920.8|919.8|921|920.4|921.2|920.4|920.8|919.8|2084
1653896110000|2022-05-30 07:35:10|921.2|920.6|922.2|921.6|922.4|921.6|921.2|920.6|1874
1653896130000|2022-05-30 07:35:30|922.6|921.8|922.4|921.6|922.6|921.8|922.4|921.6|460
1653896140000|2022-05-30 07:35:40|922.6||922.6||922.6||922.6||0
1653896150000|2022-05-30 07:35:50|922.4||922.4||922.4||922.4||0
1653896170000|2022-05-30 07:36:10|||||||||475
1653896180000|2022-05-30 07:36:20|||||||||32
1653896190000|2022-05-30 07:36:30|922.2|921.4|922|921.2|922.2|921.4|921.2|920.6|5786
1653896200000|2022-05-30 07:36:40|922.4|921.4|923|922.2|923.2|922.2|922.4|921.4|325
1653896220000|2022-05-30 07:37:00|922.8|922|922.2|921.4|922.8|922|922|921.4|1582
1653896230000|2022-05-30 07:37:10|922.4|921.6|922.4|921.8|922.4|921.8|922.4|921.6|1392
1653896240000|2022-05-30 07:37:20|922.6|922|922.6|922|922.6|922|922.6|921.8|161
1653896250000|2022-05-30 07:37:30|923||923||923||922.8||2
1653896260000|2022-05-30 07:37:40|922.8||922.8||922.8||922.8||0
1653896270000|2022-05-30 07:37:50|923|922.2|923|922.2|923|922.2|923|922.2|200
1653896280000|2022-05-30 07:38:00|923.2|922.4|923.8|923|923.8|923|923.2|922.4|701
1653896300000|2022-05-30 07:38:20|924.2|923.2|924.4|923.4|924.4|923.4|924.2|923.2|3264
1653896310000|2022-05-30 07:38:30|924.8|923.6|924.6|923.8|924.8|923.8|924.6|923.6|0
1653896320000|2022-05-30 07:38:40|925.2|924.4|925.4|924.6|925.4|925|924.8|924.4|4514
1653896340000|2022-05-30 07:39:00|925.2|925|925.4|924.6|925.4|925|925|924.4|6395
1653896350000|2022-05-30 07:39:10|925.6|924.8|925.2|924.2|925.6|925|924.4|923.8|3540
1653896360000|2022-05-30 07:39:20||924.4||924.4||924.4||924.2|0
1653896370000|2022-05-30 07:39:30|||||||||324
1653896380000|2022-05-30 07:39:40|925.4|924.6|925.4|924.4|925.4|924.8|925.4|924.4|2077
1653896390000|2022-05-30 07:39:50|925.2|924.6|925.4|924.6|925.4|924.6|925.2|924.6|873
1653896420000|2022-05-30 07:40:20|925.2|924.4|924.6|923.8|925.2|924.4|924.4|923.8|2696
1653896430000|2022-05-30 07:40:30|925|924|925|924.4|925.4|924.4|925|924|77
1653896440000|2022-05-30 07:40:40|924.8||925||925||924.8||0
1653896450000|2022-05-30 07:40:50|924.8||925||925||924.8||0
1653896460000|2022-05-30 07:41:00|925.2|924.6|926.4|925.6|926.4|925.6|925.2|924.6|3449
1653896480000|2022-05-30 07:41:20|926.2|925.4|925|924.2|926.4|925.4|924.8|924|5297
1653896510000|2022-05-30 07:41:50|924.8|924|923.2|922.4|924.8|924|923|922|4033
1653896520000|2022-05-30 07:42:00||922.2||922.4||922.4||922.2|0
1653896530000|2022-05-30 07:42:10|||||||||182
1653896550000|2022-05-30 07:42:30|923|922.2|922.2|921.8|923|922.2|922.2|921.8|2702
1653896560000|2022-05-30 07:42:40|922|921.6|922|921.2|922.2|921.6|921.8|921.2|1836
1653896570000|2022-05-30 07:42:50|921.8|921|920.8|919.8|921.8|921|920.8|919.6|861
1653896580000|2022-05-30 07:43:00|920.6||920.6||920.6||920.4||1
1653896590000|2022-05-30 07:43:10|920.8|920|923.6|922.6|923.6|922.6|920.8|919.8|5364
1653896600000|2022-05-30 07:43:20|923.4|922.4|923.8|922.6|923.8|922.6|923.2|922.2|0
1653896610000|2022-05-30 07:43:30|924|922.8|924.8|923.8|925|924.2|924|922.8|3027
1653896620000|2022-05-30 07:43:40|924.6|923.6|924.4|923.6|924.8|924|924.2|923.6|2505
1653896630000|2022-05-30 07:43:50|924.6|923.8|924.8|924.2|924.8|924.2|924.6|923.8|313
1653896640000|2022-05-30 07:44:00|925|924.4|926|925|926|925|925|924.2|1045
1653896650000|2022-05-30 07:44:10||925.4||925.4||925.4||925.4|0
1653896660000|2022-05-30 07:44:20||925.6||925.6||925.6||925.6|13
1653896670000|2022-05-30 07:44:30|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|571
1653896690000|2022-05-30 07:44:50|926.2|925.6|925.2|924.8|926.8|926|925.2|924.8|5542
1653896700000|2022-05-30 07:45:00|925.4|925|926.8|926|926.8|926|925.4|925|1797
1653896710000|2022-05-30 07:45:10|927.2|926.2|927.4|926.6|927.4|926.8|927.2|926|784
1653896720000|2022-05-30 07:45:20|927.6|926.8|928.4|927.4|928.8|927.4|927.4|926.8|3131
1653896730000|2022-05-30 07:45:30||927.6||927.8||927.8||927.6|0
1653896740000|2022-05-30 07:45:40|928.2|928|928.4|927.4|928.4|928|928|927.4|1710
1653896750000|2022-05-30 07:45:50||927.6||927.6||927.6||927.6|10
1653896760000|2022-05-30 07:46:00||927.8||927.8||927.8||927.8|0
1653896780000|2022-05-30 07:46:20|928.2||928.4||928.4||928.2||0
1653896790000|2022-05-30 07:46:30|928.2|927.6|927.8|927|928.4|927.8|927.8|926.6|2307
1653896800000|2022-05-30 07:46:40|928|927.2|925.2|924|928|927.2|925.2|924|2054
1653896810000|2022-05-30 07:46:50|925|924.2|924.6|923.6|925.2|924.2|924.2|923.2|510
1653896820000|2022-05-30 07:47:00|924.4|923.4|924.2|923.4|924.4|923.4|924.2|923.2|0
1653896850000|2022-05-30 07:47:30|924||924||924||924||0
1653896860000|2022-05-30 07:47:40|924.2|923.6|924.2|923.6|924.2|923.6|924.2|923.4|511
1653896880000|2022-05-30 07:48:00|924.6|923.8|925.4|924.6|925.4|924.6|924.6|923.8|1238
1653896890000|2022-05-30 07:48:10|925.6|924.8|926|925.6|926|925.6|925.6|924.8|672
1653896900000|2022-05-30 07:48:20|926.6|925.8|926.8|926|927|926|926.6|925.8|156
1653896910000|2022-05-30 07:48:30|926.6|925.8|926.6|925.8|926.8|925.8|925.6|924.4|5468
1653896940000|2022-05-30 07:49:00|926.8|926|927.4|926.6|927.4|926.6|926.8|926|3264
1653896950000|2022-05-30 07:49:10||926.8||926.8||926.8||926.8|0
1653897000000|2022-05-30 07:50:00|927.6|927|927.2|926.6|927.8|927.2|927|926.6|2537
1653897010000|2022-05-30 07:50:10|927.6|926.8|927.6|927|927.8|927|927.6|926.8|188
1653897020000|2022-05-30 07:50:20||926.8||926.8||927||926.8|0
1653897050000|2022-05-30 07:50:50|927.8|927|928.6|927.6|928.8|927.8|927.8|927|176
1653897060000|2022-05-30 07:51:00|928.4|927.4|928.4|927.6|928.6|927.8|928|927.4|2370
1653897100000|2022-05-30 07:51:40|928.2|927.8|928.4|927.6|928.4|927.8|928.2|927.6|1083
1653897110000|2022-05-30 07:51:50|928.2|927.4|928.2|927.4|928.4|927.6|927.6|927|1546
1653897120000|2022-05-30 07:52:00|928.4|927.6|928.8|928|929|928|928.4|927.6|294
1653897140000|2022-05-30 07:52:20|929|928.2|928.8|928|929.2|928.2|928.6|928|291
1653897150000|2022-05-30 07:52:30|928.6||928.8||928.8||928.4||166
1653897190000|2022-05-30 07:53:10|929|928.2|929.6|928.6|929.8|928.8|929|928.2|835
1653897230000|2022-05-30 07:53:50|930|928.8|930|929.4|930|929.4|930|928.8|12
1653897240000|2022-05-30 07:54:00|929.8|929.6|930.6|929.8|931|930|929.6|929.2|3934
1653897250000|2022-05-30 07:54:10|930.8|930|930.6|930|930.8|930|930.6|929.8|503
1653897280000|2022-05-30 07:54:40|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|122
1653897290000|2022-05-30 07:54:50|930.6|930|930.8|930.2|930.8|930.2|930.6|930|1693
1653897300000|2022-05-30 07:55:00|931|930.4|931.8|931|932|931|931|930.2|3013
1653897310000|2022-05-30 07:55:10|931.6||931.8||931.8||931.4||265
1653897320000|2022-05-30 07:55:20|932|931.2|932.8|932.2|933.4|932.2|932|931.2|1725
1653897330000|2022-05-30 07:55:30|932.6|932|932.6|932|932.8|932|932.4|931.8|1858
1653897340000|2022-05-30 07:55:40|933|932.2|933.2|932.4|933.2|932.4|933|932.2|492
1653897350000|2022-05-30 07:55:50|933||933.2||933.2||932.8||753
1653897360000|2022-05-30 07:56:00|||||||||21
1653897380000|2022-05-30 07:56:20|933.4|932.6|933.4|932.6|933.4|932.8|933.2|932.4|1816
1653897390000|2022-05-30 07:56:30|933.2|932.4|932.4|931.6|933.2|932.4|932.2|931.4|2661
1653897460000|2022-05-30 07:57:40|932.2|931.4|932.4|931.6|933.4|932.6|932|931.4|7162
1653897470000|2022-05-30 07:57:50|932.6|931.8|933|931.8|933|931.8|932.6|931.8|0
1653897480000|2022-05-30 07:58:00|933.4|932|933.4|932.4|933.4|932.6|933.4|932|90
1653897490000|2022-05-30 07:58:10|933.2|932.2|932.2|931.6|933.2|932.4|932|931.6|3309
1653897500000|2022-05-30 07:58:20|932.4|931.8|932.4|931.6|932.8|932|932.4|931.6|413
1653897510000|2022-05-30 07:58:30|932.2|931.4|932.4|931.8|932.4|931.8|932|931.4|2117
1653897530000|2022-05-30 07:58:50|||||||||317
1653897540000|2022-05-30 07:59:00|932.8|932|932|931.2|932.8|932.4|932|931.2|3254
1653897550000|2022-05-30 07:59:10|931.8|931.4|929.6|928.6|931.8|931.4|929.6|928.4|845
1653897560000|2022-05-30 07:59:20|929.4||929.2||929.4||929.2||0
1653897570000|2022-05-30 07:59:30|929.4|928.8|930.4|929.8|931|929.8|929.4|928.8|1169
1653897580000|2022-05-30 07:59:40|930.2|929.4|931.4|930.4|931.4|930.4|930|929.2|1114
1653897590000|2022-05-30 07:59:50|931.2|930.6|931.4|930.6|931.4|930.6|930.8|930.6|691
1653897620000|2022-05-30 08:00:20|931.6|930.8|931.8|931|932|931|931.6|930.8|0
1653897630000|2022-05-30 08:00:30|932|931.2|931.6|931|933.2|932.2|931.6|931|4150
1653897640000|2022-05-30 08:00:40|931.4|931.2|932|931.2|932|931.4|931.4|931.2|1279
1653897650000|2022-05-30 08:00:50|931.8|931.4|931.8|931.2|931.8|931.4|931.8|931.2|749
1653897660000|2022-05-30 08:01:00|932|931.4|932|931.2|932|931.4|932|931.2|250
1653897670000|2022-05-30 08:01:10||931.4||931.4||931.4||931.4|0
1653897680000|2022-05-30 08:01:20|||||||||38
1653897690000|2022-05-30 08:01:30|932.4|931.6|932.2|932|932.8|932|932.2|931.6|5163
1653897700000|2022-05-30 08:01:40|932.4|932.2|932.8|932|932.8|932.2|932.4|932|2752
1653897720000|2022-05-30 08:02:00|||||||||186
1653897750000|2022-05-30 08:02:30|||||||||102
1653897760000|2022-05-30 08:02:40|932.6|931.6|932.6|931.6|932.6|931.6|931.8|931.4|2774
1653897770000|2022-05-30 08:02:50|932.4|931.8|933.2|932.4|933.2|932.6|932.4|931.8|2251
1653897780000|2022-05-30 08:03:00|933|932.2|932.8|932.2|933|932.2|932.8|932.2|395
1653897790000|2022-05-30 08:03:10|932.6||932.6||932.6||932.6||0
1653897800000|2022-05-30 08:03:20||932.4||932.2||932.4||932.2|721
1653897840000|2022-05-30 08:04:00|932.4|932|932.4|932|932.6|932.2|932.2|932|1752
1653897850000|2022-05-30 08:04:10|||||||||226
1653897860000|2022-05-30 08:04:20|932.2|931.8|932.4|931.8|932.4|931.8|932|931.8|1455
1653897870000|2022-05-30 08:04:30|932.6|932|933|932.4|933|932.4|932.6|932|807
1653897880000|2022-05-30 08:04:40|933.4|932.6|933.4|932.8|933.4|932.8|933.4|932.6|264
1653897890000|2022-05-30 08:04:50||933||933||933||933|675
1653897900000|2022-05-30 08:05:00|933.6|933.2|934.8|934|935.2|934.6|933.6|933.2|3593
1653897910000|2022-05-30 08:05:10|935|934.4|935|934.4|935.2|934.4|934.8|934.4|267
1653897920000|2022-05-30 08:05:20|935.2||935.2||935.2||935.2||29
1653897930000|2022-05-30 08:05:30|935.6|934.6|936.2|935.2|936.2|935.2|935.6|934.6|278
1653897940000|2022-05-30 08:05:40|||||||||113
1653897960000|2022-05-30 08:06:00|936|935.4|936|935.2|937.4|936.6|935.4|935.2|6973
1653897970000|2022-05-30 08:06:10|||||||||54
1653897980000|2022-05-30 08:06:20|936.2|935.4|936.4|935.6|936.6|935.6|936.2|935.4|1309
1653897990000|2022-05-30 08:06:30|||||||||100
1653898000000|2022-05-30 08:06:40|936.6|935.8|936.4|935.8|936.6|936.2|936.4|935.8|13378
1653898010000|2022-05-30 08:06:50|936.6|936|936.6|936|936.6|936|936.6|936|0
1653898020000|2022-05-30 08:07:00|937|936.4|937|936.6|937.6|936.6|937|936.2|203
1653898030000|2022-05-30 08:07:10|||||||||105
1653898080000|2022-05-30 08:08:00|937.4|936.8|938.6|937.8|938.8|937.8|937|936.8|371
1653898100000|2022-05-30 08:08:20|938.4|938|938.6|938|938.6|938|938.4|937.8|2552
1653898120000|2022-05-30 08:08:40|939.2|938.2|939.2|938.2|939.2|938.4|939.2|938.2|505
1653898140000|2022-05-30 08:09:00|||||||||25
1653898160000|2022-05-30 08:09:20|939|938|939|938.4|939|938.4|938.4|937.8|3214
1653898170000|2022-05-30 08:09:30|938.8||938.8||938.8||938.8||82
1653898180000|2022-05-30 08:09:40|939|938.6|939.6|939|939.6|939|939|938.6|1950
1653898190000|2022-05-30 08:09:50|940|939.2|939.8|939|940|939.4|939.8|938.8|3672
1653898200000|2022-05-30 08:10:00|939.4||939.4||939.4||939.4||114
1653898220000|2022-05-30 08:10:20|939.8|939.2|940.6|939.6|940.8|940|939.8|939.2|1250
1653898240000|2022-05-30 08:10:40|940.8|939.8|940.8|940.2|940.8|940.2|940.8|939.8|377
1653898260000|2022-05-30 08:11:00|940.6|939.8|940.8|940.2|940.8|940.2|940.6|939.8|7393
1653898290000|2022-05-30 08:11:30|||||||||527
1653898310000|2022-05-30 08:11:50|940.4|940.4|940.8|940.4|940.8|940.4|940.4|940.2|1489
1653898320000|2022-05-30 08:12:00|940.6|940.2|940.8|940.2|940.8|940.2|940.6|940.2|572
1653898330000|2022-05-30 08:12:10|940.6|940|940.4|939.8|940.6|940|940.4|939.8|9816
1653898380000|2022-05-30 08:13:00|940.6|940|941.4|940.8|941.8|941|940.6|940|5350
1653898390000|2022-05-30 08:13:10|942|941|942|941.2|942.2|941.2|942|941|898
1653898410000|2022-05-30 08:13:30|941.8||941.8||941.8||941.8||0
1653898430000|2022-05-30 08:13:50|941.6|941|941.8|941|941.8|941|941.4|941|502
1653898440000|2022-05-30 08:14:00|941|940.8|940.4|940|941|940.8|940.2|939.6|4467
1653898450000|2022-05-30 08:14:10|940|939.6|940.8|940.4|941|940.4|939.8|939.6|11875
1653898460000|2022-05-30 08:14:20|940.6|940.2|940.6|940.2|940.8|940.2|940.6|940.2|258
1653898470000|2022-05-30 08:14:30|940.4|939.8|940.2|939.6|940.4|940|940.2|939.6|2977
1653898490000|2022-05-30 08:14:50|940.4|939.8|940.2|939.4|940.6|940|940|939.4|5830
1653898510000|2022-05-30 08:15:10|940||940.2||940.2||940||0
1653898530000|2022-05-30 08:15:30|940||940||940||940||0
1653898550000|2022-05-30 08:15:50|939.8|939.2|940.2|939.6|940.2|939.6|939.6|939.2|2860
1653898570000|2022-05-30 08:16:10|940.4|939.8|940.4|939.8|940.4|940|939.8|939.4|4236
1653898580000|2022-05-30 08:16:20|940.6||940.4||940.6||940.4||1
1653898630000|2022-05-30 08:17:10|940.6|940|940.6|940|940.6|940.2|940.6|940|646
1653898640000|2022-05-30 08:17:20|||||||||105
1653898650000|2022-05-30 08:17:30|940.8|940.2|941|940.4|941|940.6|940.8|940.2|1175
1653898670000|2022-05-30 08:17:50|940.8|940.2|940.8|940.2|941|940.2|940.8|940.2|318
1653898680000|2022-05-30 08:18:00|||||||||50
1653898730000|2022-05-30 08:18:50|941|940.4|941.2|940.8|942|941|941|940.2|1394
1653898740000|2022-05-30 08:19:00|941|940.6|941.2|940.8|941.2|940.8|941|940.6|1581
1653898760000|2022-05-30 08:19:20|941|940.6|941.2|940.6|941.2|940.6|941|940.6|1582
1653898820000|2022-05-30 08:20:20|940.8|940.8|941.8|941.2|941.8|941.2|940.8|940.2|4938
1653898830000|2022-05-30 08:20:30|942.2|941.4|942.4|941.6|942.4|941.6|942.2|941.4|135
1653898840000|2022-05-30 08:20:40|942.6|941.8|943|942|943|942|942.6|941.8|0
1653898850000|2022-05-30 08:20:50|942.8|942.2|942.4|942|942.8|942.4|942.4|941.8|3335
1653898890000|2022-05-30 08:21:30|942.6|942.2|943.2|942.6|943.2|942.6|942.6|942.2|2191
1653898910000|2022-05-30 08:21:50|943|942.4|943|942.6|943.2|942.6|942.8|942.4|2907
1653898930000|2022-05-30 08:22:10|942.8|942.2|943|942.4|943|942.4|942.6|942|2233
1653898990000|2022-05-30 08:23:10|942.8||942.8||942.8||942.8||19
1653899000000|2022-05-30 08:23:20|943.2|942.6|943|942.6|943.2|942.8|943|942.4|1349
1653899010000|2022-05-30 08:23:30|943.2|942.8|943.8|943.2|944|943.2|943|942.8|6225
1653899030000|2022-05-30 08:23:50|944|943.4|944.4|943.8|944.4|943.8|944|943.4|1319
1653899060000|2022-05-30 08:24:20|944.2|943.6|940.6|939.6|944.2|943.6|940.6|939.6|9835
1653899070000|2022-05-30 08:24:30||939.8||939.6||939.8||939.6|0
1653899080000|2022-05-30 08:24:40|940.4||940.2||940.4||940.2||60
1653899090000|2022-05-30 08:24:50|940.4|939.8|941|940|941|940.4|940.4|939.8|4260
1653899100000|2022-05-30 08:25:00|940.8|940.2|940.6|940.4|940.8|940.4|940.2|940.2|3427
1653899110000|2022-05-30 08:25:10|941|940.6|941|940.4|941|940.6|940.8|940.4|1881
1653899180000|2022-05-30 08:26:20|940.8|940.2|940.8|940|941|940.2|939.8|939.2|9582
1653899200000|2022-05-30 08:26:40|940.6||940.6||940.6||940.6||15
1653899260000|2022-05-30 08:27:40|940.8|940.2|941.4|940.8|941.4|940.8|940.8|940.2|6719
1653899270000|2022-05-30 08:27:50|941.2|940.6|941|940.2|941.2|940.6|940.8|940|2271
1653899310000|2022-05-30 08:28:30|941.2|940.4|941.4|940.8|941.6|941|941.2|940.4|1919
1653899330000|2022-05-30 08:28:50|941.2|940.6|940.8|940|941.2|940.6|939.8|939.4|9392
1653899340000|2022-05-30 08:29:00|941.2|940.2|941.2|940.4|941.2|940.4|941.2|940.2|269
1653899350000|2022-05-30 08:29:10|941|940.2|941.2|940.4|941.2|940.4|941|940.2|1313
1653899380000|2022-05-30 08:29:40|941|940.2|940.2|939.6|941|940.4|939.8|939.6|4074
1653899390000|2022-05-30 08:29:50|940.4|939.8|941|940.4|941|940.6|940.4|939.6|7491
1653899400000|2022-05-30 08:30:00|940.8||940.8||941||940.8||0
1653899410000|2022-05-30 08:30:10|||||||||300
1653899430000|2022-05-30 08:30:30|940.6|940.2|940|939.8|940.6|940.2|940|939.8|4220
1653899440000|2022-05-30 08:30:40|940.2|940|940.2|939.8|941|940.2|940|939.8|2593
1653899470000|2022-05-30 08:31:10|940|940|940.8|940|940.8|940|940|940|3580
1653899480000|2022-05-30 08:31:20|940.6|939.8|940.8|940|940.8|940.2|940.2|939.8|826
1653899490000|2022-05-30 08:31:30|940.6|939.8|940.6|940|940.8|940.2|939.8|939.6|7185
1653899500000|2022-05-30 08:31:40|940.8|940.2|940.4|940|940.8|940.4|940.4|940|1326
1653899510000|2022-05-30 08:31:50|940.2|939.8|940.4|939.8|940.4|940|940|939.6|2063
1653899520000|2022-05-30 08:32:00||940||939.8||940||939.8|430
1653899670000|2022-05-30 08:34:30|||||||||195
1653899680000|2022-05-30 08:34:40|940.6|940|941|940.4|941.4|940.8|940.6|940|7965
1653899690000|2022-05-30 08:34:50|940.8|940.2|940.6|940|941.6|940.8|940|939.4|13331
1653899700000|2022-05-30 08:35:00|940.4|939.6|940|939.2|940.6|939.8|939|938.4|11323
1653899710000|2022-05-30 08:35:10|939.8|939.4|940.8|940.4|940.8|940.4|939.6|939.4|10320
1653899720000|2022-05-30 08:35:20|941.2|940.8|941.2|940.8|941.4|940.8|941.2|940.8|108
1653899730000|2022-05-30 08:35:30|941.4|941|941.6|941|941.6|941|941.4|941|414
1653899750000|2022-05-30 08:35:50|942|941.2|941.8|941.2|942.2|941.6|941.6|941.2|1797
1653899790000|2022-05-30 08:36:30|942.2|941.4|942.4|941.8|942.6|941.8|942.2|941.4|218
1653899800000|2022-05-30 08:36:40|942.6||942.2||942.6||942.2||0
1653899820000|2022-05-30 08:37:00|942|941.6|942|941.6|942|941.6|942|941.6|610
1653899830000|2022-05-30 08:37:10|941.8|941.2|941.6|941.4|941.8|941.4|941.6|941.2|372
1653899840000|2022-05-30 08:37:20|941.4|941|941.2|940.8|941.4|941|941.2|940.8|345
1653899850000|2022-05-30 08:37:30|941|940.6|940.8|940.6|941.2|940.6|940.6|940.4|1204
1653899860000|2022-05-30 08:37:40|940.6|940|940.8|940|940.8|940.4|940.6|939.8|270
1653899870000|2022-05-30 08:37:50||940.2||940.2||940.2||940|450
1653899900000|2022-05-30 08:38:20|940.6|940|940.8|940|940.8|940|940.4|940|640
1653899910000|2022-05-30 08:38:30|940.6|940.2|940.8|940.2|940.8|940.2|940.6|940.2|0
1653899960000|2022-05-30 08:39:20|||||||||356
1653899970000|2022-05-30 08:39:30|940.6|940|940.8|940|942.2|941.2|940.2|940|5126
1653899980000|2022-05-30 08:39:40|941|940.2|940|939.4|941|940.2|939.6|939|10032
1653899990000|2022-05-30 08:39:50|939.8|939.2|939.4|939|939.8|939.2|939.4|939|2110
1653900000000|2022-05-30 08:40:00|939.6|939.2|940|939.4|940|939.8|939.6|939.2|3654
1653900010000|2022-05-30 08:40:10|940.4|939.6|940.4|940|940.4|940|940|939.6|819
1653900020000|2022-05-30 08:40:20|||||||||278
1653900030000|2022-05-30 08:40:30|940.2|939.8|939.4|938.8|940.4|940|939.4|938.6|11658
1653900050000|2022-05-30 08:40:50|939|938.6|936|935.4|939.2|938.8|936|935.4|5010
1653900060000|2022-05-30 08:41:00|935.8|935.2|936.2|935.2|936.6|935.8|935.2|934.2|3698
1653900070000|2022-05-30 08:41:10|||||||||30000
1653900090000|2022-05-30 08:41:30||935.4||935.4||935.4||935.4|30550
1653900100000|2022-05-30 08:41:40|936|935.6|936.6|936|936.8|936|936|935.6|1902
1653900110000|2022-05-30 08:41:50|937.2|936.2|937.2|936.6|937.2|936.6|936.6|936.2|1394
1653900120000|2022-05-30 08:42:00|937|936.4|938.6|938|939.2|938.6|936.6|936.4|12564
1653900130000|2022-05-30 08:42:10|939||939||939.2||939||653
1653900140000|2022-05-30 08:42:20|939.2|938.2|939.2|938.2|939.4|938.2|939.2|938.2|0
1653900150000|2022-05-30 08:42:30|938.2|938|940.6|939.6|940.6|939.6|938.2|938|6287
1653900160000|2022-05-30 08:42:40|940.8|939.8|940.8|939.8|941|939.8|940.8|939.8|0
1653900170000|2022-05-30 08:42:50|940.6|939.6|940.6|939.8|940.6|939.8|940|939.6|7674
1653900210000|2022-05-30 08:43:30||940||940||940||940|0
1653900220000|2022-05-30 08:43:40|941|940.2|941.4|940.8|941.8|940.8|941|940.2|670
1653900230000|2022-05-30 08:43:50|941.2|940.6|940.8|940|941.2|940.6|940.2|939.8|1277
1653900240000|2022-05-30 08:44:00|941||941||941||941||0
1653900250000|2022-05-30 08:44:10|940.8|939.8|940.6|939.8|940.8|939.8|940|939.6|1595
1653900280000|2022-05-30 08:44:40|940.4|939.6|940|939.6|940.4|939.6|940|939.6|134
1653900290000|2022-05-30 08:44:50|939.8|939.2|939.8|939.2|939.8|939.6|939.8|939.2|174
1653900320000|2022-05-30 08:45:20|940|939.4|940|939.4|940|939.4|940|939.4|254
1653900330000|2022-05-30 08:45:30|939.8|939.6|941.2|940.2|941.2|940.2|939.8|939.4|2651
1653900340000|2022-05-30 08:45:40|941.4|940.4|941.6|940.8|941.6|940.8|941.4|940.4|39
1653900350000|2022-05-30 08:45:50||941||941||941||941|148
1653900360000|2022-05-30 08:46:00|941.4||941.6||941.6||941.4||588
1653900390000|2022-05-30 08:46:30|941.8|941.2|942.2|941.4|942.6|942.2|941.8|941.2|1334
1653900400000|2022-05-30 08:46:40|942|941.2|941.2|940.4|942|941.2|941.2|940.2|1289
1653900410000|2022-05-30 08:46:50|941|940.2|940.2|939.4|941|940.4|940.2|939.2|884
1653900420000|2022-05-30 08:47:00|940.4|939.6|940.4|939.8|940.4|939.8|940.4|939.6|436
1653900440000|2022-05-30 08:47:20|||||||||1333
1653900470000|2022-05-30 08:47:50||939.6||939.6||939.8||939.6|0
1653900480000|2022-05-30 08:48:00|940.2|939.8|941.2|940.4|941.2|940.4|940.2|939.8|2068
1653900490000|2022-05-30 08:48:10|941||941.2||941.2||941||0
1653900510000|2022-05-30 08:48:30|941|940.2|940.2|939.4|941|940.4|940|939.4|2036
1653900520000|2022-05-30 08:48:40|||||||||27
1653900530000|2022-05-30 08:48:50||939.6||939.6||939.6||939.4|993
1653900540000|2022-05-30 08:49:00||939.4||939.4||939.6||939.4|0
1653900550000|2022-05-30 08:49:10||939.6||939.4||939.6||939.4|0
1653900560000|2022-05-30 08:49:20|940.8|939.6|941.2|940.2|941.2|940.2|940.2|939.6|224
1653900570000|2022-05-30 08:49:30|941|940|940.2|939.4|941|940|940.2|939.4|250
1653900580000|2022-05-30 08:49:40||939.6||939.6||939.6||939.6|0
1653900590000|2022-05-30 08:49:50|||||||||212
1653900660000|2022-05-30 08:51:00|||||||||213
1653900670000|2022-05-30 08:51:10|940.8|939.8|941.2|940.4|941.2|940.4|940|939.2|4402
1653900680000|2022-05-30 08:51:20|941.6|940.6|942|941.4|942.2|941.4|941.6|940.6|636
1653900690000|2022-05-30 08:51:30|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|0
1653900730000|2022-05-30 08:52:10|942|941.4|941.8|941.4|942|941.4|941.8|941.4|1915
1653900770000|2022-05-30 08:52:50|942.2|941.6|942.2|941.8|942.2|941.8|942.2|941.6|508
1653900790000|2022-05-30 08:53:10|942.6|942|942.8|942.2|942.8|942.6|942.6|941.8|1557
1653900810000|2022-05-30 08:53:30|||||||||585
1653900820000|2022-05-30 08:53:40|943.2|942.4|943.2|942.4|943.2|942.8|943.2|942.2|521
1653900830000|2022-05-30 08:53:50|943.4||943.4||943.4||943.4||0
1653900840000|2022-05-30 08:54:00|943.6|942.6|943.4|942.6|943.6|942.6|943.4|942.6|1
1653900850000|2022-05-30 08:54:10|||||||||173
1653900880000|2022-05-30 08:54:40|||||||||2
1653900910000|2022-05-30 08:55:10|943.2|942.4|940.8|940.2|943.2|942.4|939.8|939|7463
1653900920000|2022-05-30 08:55:20|940.6|940|940.8|940.2|940.8|940.2|940.4|940|316
1653900940000|2022-05-30 08:55:40|941.2|940.4|941.2|940.4|941.2|940.6|941.2|940.2|234
1653900970000|2022-05-30 08:56:10||940.6||940.6||940.6||940.6|0
1653900990000|2022-05-30 08:56:30|||||||||38
1653901000000|2022-05-30 08:56:40|941.6|940.8|941.6|940.8|941.6|940.8|941.6|940.8|110
1653901020000|2022-05-30 08:57:00|941.8|941|942.2|941.4|942.2|941.4|941.8|941|892
1653901030000|2022-05-30 08:57:10|942|941.2|940.6|940|942|941.4|940.4|939.4|1698
1653901040000|2022-05-30 08:57:20|940.8||940.6||941||940.6||332
1653901060000|2022-05-30 08:57:40|940.4|939.4|938|937.2|940.4|939.4|938|937.2|13993
1653901100000|2022-05-30 08:58:20|937.8|937|938.4|937.2|938.4|937.2|937.2|937|2751
1653901110000|2022-05-30 08:58:30|938.2||938.2||938.4||938.2||0
1653901130000|2022-05-30 08:58:50|938.4|937.8|940.2|938.6|940.2|938.6|938.4|937.6|654
1653901140000|2022-05-30 08:59:00|940.4|938.8|940.2|939|940.4|939|940.2|938.8|2485
1653901150000|2022-05-30 08:59:10|940||940||940||940||0
1653901160000|2022-05-30 08:59:20|940.2|939.2|940.2|939.4|940.2|939.4|940.2|939.2|388
1653901170000|2022-05-30 08:59:30|940||940||940||940||0
1653901180000|2022-05-30 08:59:40|939.8|939.6|940|939.4|940.8|939.8|939.8|939.4|6450
1653901190000|2022-05-30 08:59:50|940.6|939.6|940.6|939.6|940.6|939.6|940.6|939.6|9
1653901210000|2022-05-30 09:00:10|940.4||940.2||940.4||940.2||1
1653901220000|2022-05-30 09:00:20|940|939.4|940.2|939.4|940.2|939.4|940|939.4|881
1653901230000|2022-05-30 09:00:30|940||940||940||940||0
1653901240000|2022-05-30 09:00:40|||||||||140
1653901250000|2022-05-30 09:00:50|||||||||117
1653901260000|2022-05-30 09:01:00|940.2|939.6|941|940|941.2|940.2|940.2|939.6|905
1653901270000|2022-05-30 09:01:10||940.2||940.2||940.2||940.2|0
1653901280000|2022-05-30 09:01:20||940.4||940.4||940.4||940.4|0
1653901310000|2022-05-30 09:01:50|941.6|940.8|941.8|940.8|942|940.8|941.6|940.8|171
1653901320000|2022-05-30 09:02:00|941.6|941|941.2|940.6|941.6|941|941|940.2|754
1653901330000|2022-05-30 09:02:10|941|940.2|940.8|940.2|941|940.2|940.8|940.2|511
1653901360000|2022-05-30 09:02:40|940.6|940|941.4|940.6|941.6|940.6|940.2|939.4|5148
1653901370000|2022-05-30 09:02:50|||||||||253
1653901380000|2022-05-30 09:03:00||940.8||940.8||940.8||940.8|0
1653901390000|2022-05-30 09:03:10|941.8|941|942|941|942.2|941|941.8|941|165
1653901400000|2022-05-30 09:03:20|942.6|941.2|942.8|941.8|943|941.8|942.6|941.2|15
1653901410000|2022-05-30 09:03:30||942||942||942||942|0
1653901420000|2022-05-30 09:03:40|942.6|941.8|940.4|939.6|942.8|942.2|940|939.2|10986
1653901430000|2022-05-30 09:03:50|||||||||26
1653901480000|2022-05-30 09:04:40|940.2|939.8|940.6|940.2|940.8|940.2|939.8|939.6|5246
1653901490000|2022-05-30 09:04:50||940.4||940.4||940.4||940.4|103
1653901500000|2022-05-30 09:05:00|||||||||247
1653901510000|2022-05-30 09:05:10|940.4|940.2|940.6|940|940.6|940.2|939.8|939.2|3881
1653901520000|2022-05-30 09:05:20|940.4|939.8|939.8|939.6|940.4|939.8|939.8|939.2|1120
1653901540000|2022-05-30 09:05:40|939.6|939.2|939.8|939.2|939.8|939.6|939.6|939.2|337
1653901550000|2022-05-30 09:05:50|939.6|939|939.2|938.4|939.6|939|939.2|938.4|1193
1653901580000|2022-05-30 09:06:20|||||||||901
1653901590000|2022-05-30 09:06:30|939|938.2|938.6|938.2|939.2|938.2|938.6|938.2|2411
1653901600000|2022-05-30 09:06:40|938.4|937.6|938.6|937.4|938.6|938|936.8|935.8|2724
1653901610000|2022-05-30 09:06:50|938.2|937.2|937.8|937.2|938.2|937.4|937.4|936.4|1885
1653901620000|2022-05-30 09:07:00|938|936.6|937.8|936.8|938|936.8|937.6|936.6|101
1653901630000|2022-05-30 09:07:10|938|937|937|936.6|938.2|937|937|936.6|2509
1653901640000|2022-05-30 09:07:20|937.6||937.6||937.6||937.6||0
1653901650000|2022-05-30 09:07:30||937||937||937||937|0
1653901660000|2022-05-30 09:07:40|937.4||937.2||937.6||937.2||2696
1653901670000|2022-05-30 09:07:50|937|936.8|936.2|935.4|937|936.8|936.2|935.4|1731
1653901680000|2022-05-30 09:08:00|936|934.8|935.4|934.6|936|935.4|935.2|934.6|523
1653901690000|2022-05-30 09:08:10|935.2||935.2||935.2||935.2||5400
1653901700000|2022-05-30 09:08:20|935|934.4|934.8|934.2|935|934.4|934.6|934.2|35
1653901710000|2022-05-30 09:08:30|934.6|933.6|934.2|933.4|934.6|933.6|934.2|933|227
1653901720000|2022-05-30 09:08:40|934.6|933.6|934.6|933.4|934.8|934.2|934.6|933.4|367
1653901730000|2022-05-30 09:08:50||933.6||933.6||933.6||933.6|0
1653901740000|2022-05-30 09:09:00|934.8|933.8|936.2|935.4|936.4|935.4|934.8|933.8|1003
1653901750000|2022-05-30 09:09:10|935.8|935.2|935.8|934.8|935.8|935.4|935.2|934.4|3222
1653901770000|2022-05-30 09:09:30|936|935|936.8|936.4|937.4|936.6|936|935|711
1653901790000|2022-05-30 09:09:50|936.6|936.2|936.8|936.2|936.8|936.2|936.6|936.2|484
1653901800000|2022-05-30 09:10:00|936.6||936.8||936.8||936.6||0
1653901810000|2022-05-30 09:10:10|936.6|935.6|935.4|934.2|936.6|935.6|935.4|934.2|883
1653901830000|2022-05-30 09:10:30|935.6|934.4|936.2|935.4|936.2|935.4|935.6|934.4|274
1653901840000|2022-05-30 09:10:40|936|935.2|936|934.8|936|935.2|936|934.8|210
1653901850000|2022-05-30 09:10:50||935.2||935.2||935.2||935.2|0
1653901950000|2022-05-30 09:12:30||935.4||935.4||935.4||935.4|0
1653901960000|2022-05-30 09:12:40|935.8|935.2|935.8|935|936|935.2|934.6|934|8477
1653901970000|2022-05-30 09:12:50|936|935.2|935.8|935.4|936.6|935.6|935.8|935.2|612
1653901980000|2022-05-30 09:13:00|935.6|935|935.6|935|935.6|935|935.6|935|240
1653901990000|2022-05-30 09:13:10|935.4|934.8|935|934.4|935.6|935|934.6|934.4|5365
1653902010000|2022-05-30 09:13:30|934.8|934.6|935|934.4|935|934.6|934.8|934.4|620
1653902020000|2022-05-30 09:13:40|934.8||935||935||934.6||2438
1653902030000|2022-05-30 09:13:50|934.8|934.2|934.4|934.2|934.8|934.2|934.4|934.2|3104
1653902040000|2022-05-30 09:14:00|934.8||935||935||934.8||798
1653902050000|2022-05-30 09:14:10|934.8||935||935||934.6||1709
1653902060000|2022-05-30 09:14:20|934.8||934.8||934.8||934.8||278
1653902070000|2022-05-30 09:14:30|||||||||385
1653902080000|2022-05-30 09:14:40|935|934.4|935|934.2|935|934.6|935|934.2|1575
1653902090000|2022-05-30 09:14:50||934.4||934.4||934.4||934.4|0
1653902100000|2022-05-30 09:15:00|||||||||1538
1653902110000|2022-05-30 09:15:10|934.8|934.2|934|933.8|935|934.2|933.6|932.6|9991
1653902120000|2022-05-30 09:15:20|933.8|933.6|933.6|932.8|933.8|933.6|933.6|932.8|1280
1653902150000|2022-05-30 09:15:50|933.4||933.4||933.4||933.4||0
1653902160000|2022-05-30 09:16:00|933.6|933|933.8|933.4|934|933.6|933.6|933|3060
1653902170000|2022-05-30 09:16:10|||||||||533
1653902180000|2022-05-30 09:16:20|||||||||157
1653902190000|2022-05-30 09:16:30|934|933.6|934|933.8|934.4|934|934|933.2|2902
1653902200000|2022-05-30 09:16:40||933.6||933.8||933.8||933.6|563
1653902210000|2022-05-30 09:16:50|934.4|934|934|933.8|934.6|934|934|933.8|2013
1653902220000|2022-05-30 09:17:00|||||||||100
1653902230000|2022-05-30 09:17:10|||||||||469
1653902250000|2022-05-30 09:17:30|933.8|933.6|933|932.4|934|933.6|933|932.4|2185
1653902260000|2022-05-30 09:17:40|||||||||3
1653902290000|2022-05-30 09:18:10|933.4|932.6|933.6|933|933.8|933|933.4|932.4|921
1653902300000|2022-05-30 09:18:20|933.8|933.2|934|933.4|934|933.4|933.8|933.2|0
1653902320000|2022-05-30 09:18:40|||||||||1226
1653902340000|2022-05-30 09:19:00|||||||||270
1653902410000|2022-05-30 09:20:10|934.6|933.6|934|933.8|934.6|934|934|933.6|7342
1653902420000|2022-05-30 09:20:20|934.4|934|934|933.8|934.4|934|934|933.8|1896
1653902440000|2022-05-30 09:20:40|934.4|934|934|933.8|934.6|934|934|933.8|3714
1653902450000|2022-05-30 09:20:50|934.4|934|935.8|935|936|935.6|934|933.8|17037
1653902460000|2022-05-30 09:21:00|936|935.2|936.6|936|937|936|936|935.2|692
1653902470000|2022-05-30 09:21:10|||||||||211
1653902490000|2022-05-30 09:21:30||936.2||936.2||936.2||936.2|0
1653902520000|2022-05-30 09:22:00||936.4||936.4||936.4||936.4|0
1653902530000|2022-05-30 09:22:10|937|936.6|936.8|936.4|937|936.6|936.8|936.4|305
1653902540000|2022-05-30 09:22:20|936.6|936.2|936.2|935.6|936.8|936.2|936|935.4|3740
1653902560000|2022-05-30 09:22:40|936.4|935.8|937.2|936.4|937.6|936.6|936.4|935.8|943
1653902570000|2022-05-30 09:22:50|937|936.2|936.2|935.6|937|936.2|936.2|935.6|2609
1653902580000|2022-05-30 09:23:00|936|935.4|935.6|935|936|935.6|935.6|935|1736
1653902610000|2022-05-30 09:23:30|||||||||500
1653902640000|2022-05-30 09:24:00|935.4|934.8|935.2|934.8|935.6|935|935.2|934.8|661
1653902650000|2022-05-30 09:24:10|||||||||268
1653902660000|2022-05-30 09:24:20|935.6|935|935.8|935.2|936.2|935.2|935.6|935|1579
1653902690000|2022-05-30 09:24:50|936.4|935.4|936.4|935.6|936.4|935.6|936.4|935.4|135
1653902710000|2022-05-30 09:25:10|936.2||936.2||936.2||936.2||0
1653902720000|2022-05-30 09:25:20|936|935.4|935.4|934.8|936|935.4|935.2|934.8|1353
1653902730000|2022-05-30 09:25:30|||||||||382
1653902750000|2022-05-30 09:25:50|935.6|935.2|935.8|935.4|936.4|935.4|935.6|934.8|1230
1653902770000|2022-05-30 09:26:10|936|935.6|936.8|936|936.8|936|936|935.6|792
1653902790000|2022-05-30 09:26:30|937|936.2|937.4|936.8|937.6|936.8|937|936.2|412
1653902800000|2022-05-30 09:26:40|937.2|936.6|937|936.6|937.2|936.6|937|936.6|135
1653902810000|2022-05-30 09:26:50|936.8|936.4|936.6|935.8|937|936.4|936.6|935.8|231
1653902820000|2022-05-30 09:27:00||936||935.8||936||935.8|0
1653902830000|2022-05-30 09:27:10||936||936||936||936|0
1653902840000|2022-05-30 09:27:20|936.8|936.2|937.4|936.4|937.4|936.4|936.8|936|5
1653902850000|2022-05-30 09:27:30|937.2||937.2||937.2||937.2||0
1653902860000|2022-05-30 09:27:40||936.6||936.6||936.6||936.6|0
1653902870000|2022-05-30 09:27:50|937||937||937||937||8
1653902880000|2022-05-30 09:28:00|936.8|936.4|936.8|936.2|936.8|936.4|936.6|936.2|177
1653902890000|2022-05-30 09:28:10|936.6|935.8|935.8|935.2|936.6|935.8|935.8|935.2|948
1653902900000|2022-05-30 09:28:20|936|935.4|936.2|935.4|936.2|935.6|936|935.2|298
1653902910000|2022-05-30 09:28:30|936|935.2|935.8|935.2|936|935.2|935.8|935.2|0
1653902930000|2022-05-30 09:28:50|936.2|935.4|936.2|935.6|936.2|935.6|936.2|935.4|250
1653902940000|2022-05-30 09:29:00|936|935.4|936|935.2|936.2|935.4|936|935.2|1228
1653902950000|2022-05-30 09:29:10|935.8|934.8|935.2|934.4|935.8|934.8|934.6|934.2|6653
1653902980000|2022-05-30 09:29:40|935|934.2|934.8|934.2|935|934.2|934.8|934.2|703
1653902990000|2022-05-30 09:29:50||934.4||934.4||934.4||934.4|229
1653903000000|2022-05-30 09:30:00|||||||||958
1653903010000|2022-05-30 09:30:10|||||||||117
1653903080000|2022-05-30 09:31:20|||||||||15
1653903130000|2022-05-30 09:32:10|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934.2|498
1653903180000|2022-05-30 09:33:00|934.6|934.4|934|933.4|934.6|934.4|933.8|933.4|1562
1653903190000|2022-05-30 09:33:10|||||||||392
1653903230000|2022-05-30 09:33:50|933.8|933.2|933.4|932.8|933.8|933.2|933|932.4|1177
1653903240000|2022-05-30 09:34:00|933.2|933|933.2|932.8|933.2|933|933|932.8|780
1653903250000|2022-05-30 09:34:10|933|932.6|933.2|932.8|933.2|932.8|933|932.4|630
1653903260000|2022-05-30 09:34:20|933.4|932.6|932.4|931.6|933.4|932.6|932.4|931.6|1580
1653903290000|2022-05-30 09:34:50|932.2||932.2||932.2||932.2||0
1653903300000|2022-05-30 09:35:00|932|931.4|931.2|930.4|932|931.4|931.2|930.2|1114
1653903320000|2022-05-30 09:35:20|931|930.2|930.2|929.4|931|930.2|930.2|929.2|218
1653903340000|2022-05-30 09:35:40|930|929|929.8|929|930|929|929.8|929|612
1653903350000|2022-05-30 09:35:50|929.6|928.8|929.2|928.4|929.6|929|929.2|928.4|550
1653903360000|2022-05-30 09:36:00|929|927.8|928.6|928|929|928|928.6|927.8|0
1653903380000|2022-05-30 09:36:20|928.4|927.8|928.4|927.6|928.6|928|928|927.4|782
1653903390000|2022-05-30 09:36:30|928.2||928.2||928.2||928.2||213
1653903400000|2022-05-30 09:36:40|||||||||5
1653903420000|2022-05-30 09:37:00|928||928||928||928||10
1653903450000|2022-05-30 09:37:30|927.6|927.4|928|927.6|928|927.6|927.6|927.4|547
1653903480000|2022-05-30 09:38:00|927.8|927.4|926.8|926|928|927.6|926.8|925.4|2231
1653903490000|2022-05-30 09:38:10||926.2||926.2||926.2||926.2|0
1653903550000|2022-05-30 09:39:10|927.4|926.4|927.2|926.4|927.4|927|927.2|926.4|453
1653903570000|2022-05-30 09:39:30|||||||||500
1653903620000|2022-05-30 09:40:20|||||||||4122
1653903630000|2022-05-30 09:40:30|927.4|926.6|928.2|927.6|930|929|927.4|926.6|7143
1653903640000|2022-05-30 09:40:40|928|927.4|927.8|927|928.6|927.4|927.4|926.4|1929
1653903650000|2022-05-30 09:40:50|928|927.2|930.8|930|931.6|930.4|928|927.2|6451
1653903670000|2022-05-30 09:41:10|||||||||65000
1653903680000|2022-05-30 09:41:20|931|930.2|932.2|931.2|932.6|932|931|930.2|66956
1653903690000|2022-05-30 09:41:30|||||||||125
1653903700000|2022-05-30 09:41:40||931.4||931.6||931.6||931.4|0
1653903710000|2022-05-30 09:41:50|932.6|931.8|933.2|932.2|933.4|932.2|932.6|931.8|1277
1653903730000|2022-05-30 09:42:10|933.4||933.2||933.4||933.2||0
1653903740000|2022-05-30 09:42:20|933.4||933.4||933.4||933.4||0
1653903750000|2022-05-30 09:42:30|933.6|932.4|934.2|933.4|934.6|933.4|933.6|932.4|420
1653903770000|2022-05-30 09:42:50|934.4||934.4||934.4||934.4||0
1653903780000|2022-05-30 09:43:00||933.6||933.6||933.6||933.6|1
1653903800000|2022-05-30 09:43:20||933.8||933.8||933.8||933.8|0
1653903810000|2022-05-30 09:43:30|934.2|933.6|933.2|932.6|934.2|933.6|933.2|932.2|2730
1653903830000|2022-05-30 09:43:50|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|84
1653903840000|2022-05-30 09:44:00|934|933|935|934|935.2|934.2|933.8|933|456
1653903850000|2022-05-30 09:44:10|934.8|934.2|935.6|935|936|935.4|934.4|933.6|5265
1653903860000|2022-05-30 09:44:20|935.4|934.8|935.4|935|935.4|935|935.4|934.8|677
1653903870000|2022-05-30 09:44:30|||||||||117
1653903880000|2022-05-30 09:44:40||934.8||935||935||934.8|2108
1653903890000|2022-05-30 09:44:50|||||||||125
1653903900000|2022-05-30 09:45:00|935.8|935.2|936.6|935.8|936.8|936|935.8|935.2|4013
1653903910000|2022-05-30 09:45:10|936.4|935.6|936.4|935.6|936.6|935.6|936.2|935.6|2016
1653903920000|2022-05-30 09:45:20|||||||||271
1653903930000|2022-05-30 09:45:30|936.2|935.4|935.8|935.2|936.2|935.6|935.8|935.2|1337
1653903940000|2022-05-30 09:45:40|936|935.4|936.2|935.4|936.6|935.4|936|935.2|384
1653903960000|2022-05-30 09:46:00|936.4|935.6|936.4|935.6|936.4|935.8|936.4|935.6|75
1653903980000|2022-05-30 09:46:20|936.2||936.2||936.2||936.2||0
1653903990000|2022-05-30 09:46:30|936.4|935.8|936.8|936.2|936.8|936.2|936.4|935.8|600
1653904000000|2022-05-30 09:46:40|937|936.4|937|936.4|937|936.4|937|936.4|82
1653904020000|2022-05-30 09:47:00|936.8||936.8||936.8||936.8||105
1653904030000|2022-05-30 09:47:10|||||||||1
1653904040000|2022-05-30 09:47:20|937|936.6|937.2|936.4|937.4|937|936.6|936|13525
1653904050000|2022-05-30 09:47:30|||||||||286
1653904070000|2022-05-30 09:47:50|936.8|936.2|937.2|936.6|937.2|936.6|936.8|936.2|2640
1653904080000|2022-05-30 09:48:00|937|936.4|936.8|936.4|937|936.6|936.6|936.2|970
1653904090000|2022-05-30 09:48:10|||||||||54
1653904120000|2022-05-30 09:48:40|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|74
1653904140000|2022-05-30 09:49:00|||||||||1513
1653904160000|2022-05-30 09:49:20|||||||||281
1653904170000|2022-05-30 09:49:30|937.4|936.8|937.4|936.8|937.4|936.8|937.4|936.8|64
1653904180000|2022-05-30 09:49:40|||||||||267
1653904190000|2022-05-30 09:49:50|937.8|937|938|937|938|937|937.8|936.8|539
1653904200000|2022-05-30 09:50:00|||||||||739
1653904210000|2022-05-30 09:50:10|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|0
1653904220000|2022-05-30 09:50:20|||||||||278
1653904270000|2022-05-30 09:51:10||937.4||937.4||937.4||937.4|0
1653904310000|2022-05-30 09:51:50|||||||||217
1653904350000|2022-05-30 09:52:30|938.2||938.2||938.2||938.2||404
1653904360000|2022-05-30 09:52:40|938||938||938||938||0
1653904380000|2022-05-30 09:53:00|937.8|937.2|938.6|937.8|938.8|937.8|937.4|937|9509
1653904390000|2022-05-30 09:53:10|938.8|938|938.8|938|938.8|938.2|938.8|938|319
1653904420000|2022-05-30 09:53:40|939|938.2|939.8|939|939.8|939|939|938.2|2169
1653904440000|2022-05-30 09:54:00||939.2||939.2||939.2||939.2|143
1653904470000|2022-05-30 09:54:30|940|939.4|940.2|939.6|942.2|941.2|940|939.4|32280
1653904480000|2022-05-30 09:54:40|940.4||940.4||940.6||940.4||935
1653904530000|2022-05-30 09:55:30|940.2|939.8|941|940.2|941|940.2|939.8|939.4|3952
1653904540000|2022-05-30 09:55:40||940.4||940.4||940.4||940.4|0
1653904550000|2022-05-30 09:55:50|941.4|940.6|941|940.4|941.6|940.8|941|940.4|929
1653904570000|2022-05-30 09:56:10|||||||||11558
1653904590000|2022-05-30 09:56:30|||||||||15
1653904600000|2022-05-30 09:56:40|||||||||41
1653904610000|2022-05-30 09:56:50|940.8|940.2|940.8|940.2|941|940.2|940.6|940.2|1458
1653904620000|2022-05-30 09:57:00|940.6||940.6||940.6||940.6||0
1653904630000|2022-05-30 09:57:10|940.4|939.8|939.8|939.2|940.4|939.8|939.6|939|4463
1653904640000|2022-05-30 09:57:20|940|939.4|940|939.4|940|939.6|940|939.4|104
1653904650000|2022-05-30 09:57:30|940.2|939.6|940.6|939.8|940.8|939.8|940.2|939.6|998
1653904670000|2022-05-30 09:57:50|940.8|940|940.4|939.8|941|940|940.4|939.8|519
1653904750000|2022-05-30 09:59:10|940.2|939.6|940.4|939.8|940.4|939.8|939.8|939.4|2133
1653904760000|2022-05-30 09:59:20|940.2|939.4|939.4|938.8|940.2|939.4|939.2|938.8|1390
1653904770000|2022-05-30 09:59:30|939.2|939|939|938.6|939.2|939|938.8|938.6|990
1653904780000|2022-05-30 09:59:40|938.8|938.2|938|937.2|939|938.2|938|937|1059
1653904800000|2022-05-30 10:00:00|938.4|937.4|938.2|937.4|938.4|937.8|938.2|937.2|182
1653904890000|2022-05-30 10:01:30|938|937.2|937|936.2|938|937.2|936.6|936.2|1909
1653904900000|2022-05-30 10:01:40|936.8||936.8||936.8||936.8||213
1653904910000|2022-05-30 10:01:50|936.6|935.8|936.2|935.8|936.6|935.8|936|935.6|505
1653904920000|2022-05-30 10:02:00|936|935.6|936|935.2|936|935.6|936|935|79
1653904930000|2022-05-30 10:02:10|935.8|935|935.8|934.8|935.8|935|935.8|934.8|0
1653904940000|2022-05-30 10:02:20|935.6||935.2||935.6||935.2||934
1653904950000|2022-05-30 10:02:30|935|934.2|935.2|934.4|935.2|934.6|934.6|933.8|1401
1653904980000|2022-05-30 10:03:00|935.6|934.6|936|935.2|936|935.4|935.6|934.6|837
1653904990000|2022-05-30 10:03:10|935.8|935|935.4|934.6|935.8|935|935|934.6|2725
1653905000000|2022-05-30 10:03:20||934.8||934.8||934.8||934.8|0
1653905010000|2022-05-30 10:03:30|935.8|935|937.4|936.8|937.6|937|935.8|935|1714
1653905020000|2022-05-30 10:03:40|937.2|936.6|937.8|937|938|937|937.2|936.6|3084
1653905030000|2022-05-30 10:03:50|938|937.2|939|938.2|939.4|938.8|938|937.2|9427
1653905040000|2022-05-30 10:04:00|939.2|938.4|939.4|938.4|939.4|938.4|939.2|938.4|1461
1653905060000|2022-05-30 10:04:20|||||||||1128
1653905070000|2022-05-30 10:04:30|939.2|938.2|940|939.2|940|939.2|938.8|938.2|4787
1653905080000|2022-05-30 10:04:40|939.8||939.6||939.8||939.6||157
1653905100000|2022-05-30 10:05:00|940|939.4|940.2|939.4|940.4|939.4|940|939.4|324
1653905110000|2022-05-30 10:05:10|940|939.6|940.6|939.6|940.6|939.6|940|939.6|1078
1653905120000|2022-05-30 10:05:20|940.4||940.4||940.4||940.4||0
1653905130000|2022-05-30 10:05:30|940.2||940.2||940.4||940||1187
1653905160000|2022-05-30 10:06:00|||||||||85
1653905170000|2022-05-30 10:06:10|||||||||67
1653905190000|2022-05-30 10:06:30|940.6|939.8|941|940.2|941.4|940.2|940.6|939.8|164
1653905220000|2022-05-30 10:07:00|940.8|939.8|940.4|939.6|940.8|940|940.2|939.6|896
1653905230000|2022-05-30 10:07:10|940.8|939.8|940.8|940|940.8|940|940.8|939.8|0
1653905270000|2022-05-30 10:07:50|940.6|940.2|940|939.6|940.6|940.4|940|939.6|2211
1653905280000|2022-05-30 10:08:00|940.4|939.8|941.2|940.6|941.2|940.6|940.4|939.6|1112
1653905300000|2022-05-30 10:08:20|||||||||476
1653905310000|2022-05-30 10:08:30|941|940.8|941.8|941.4|942.4|941.4|941|940.6|2393
1653905320000|2022-05-30 10:08:40|942.4|941.6|942.6|941.6|942.6|941.6|942.4|941.6|73
1653905330000|2022-05-30 10:08:50|942.4||942.4||942.4||942.4||0
1653905340000|2022-05-30 10:09:00|942.2|941.4|940.8|940.2|942.2|941.4|940.6|940.2|2378
1653905360000|2022-05-30 10:09:20|941||940.8||941.4||940.6||3
1653905390000|2022-05-30 10:09:50|941.2|940.4|941.2|940.4|941.2|940.4|941.2|940.4|0
1653905400000|2022-05-30 10:10:00|941.4|940.6|941.6|940.8|941.8|940.8|941.4|940.6|43
1653905410000|2022-05-30 10:10:10|941.4|940.4|942|941|942.2|941|940.8|940.2|955
1653905420000|2022-05-30 10:10:20|942.2|942.2|943|942.6|943.6|942.8|942.2|941.2|4482
1653905430000|2022-05-30 10:10:30|943.4|942.8|943.4|942.6|943.8|942.8|943.4|942.6|476
1653905450000|2022-05-30 10:10:50|943.6|942.8|943.6|942.8|943.8|942.8|943.6|942.8|0
1653905470000|2022-05-30 10:11:10|943.4||943.6||943.6||943.4||0
1653905480000|2022-05-30 10:11:20|943.4||943.4||943.4||943.4||0
1653905500000|2022-05-30 10:11:40||943||942.8||943||942.8|0
1653905510000|2022-05-30 10:11:50|943.6|943|944|943.2|944|943.4|943.6|943|382
1653905520000|2022-05-30 10:12:00|943.8||943.8||943.8||943.8||0
1653905540000|2022-05-30 10:12:20|944|943.4|944.8|943.8|945|943.8|944|943.4|415
1653905560000|2022-05-30 10:12:40|945|944|945.4|944.6|946|944.8|945|944|917
1653905580000|2022-05-30 10:13:00|945.2|944.4|944.2|943.4|945.2|944.4|944|943.4|1315
1653905600000|2022-05-30 10:13:20|944.4||944||944.4||944||0
1653905610000|2022-05-30 10:13:30|944.2||944.4||944.6||944.2||0
1653905650000|2022-05-30 10:14:10|944|943.2|943.8|943.2|944|943.2|943.6|943.2|529
1653905670000|2022-05-30 10:14:30|943.6|943|942.4|941.8|943.6|943.2|942.4|941.8|1861
1653905680000|2022-05-30 10:14:40|942.2|941.6|942.2|941.8|942.4|941.8|941.8|940.8|4588
1653905690000|2022-05-30 10:14:50|||||||||100
1653905700000|2022-05-30 10:15:00|942.4|942|941.4|940.8|942.6|942|941.4|940.6|1751
1653905710000|2022-05-30 10:15:10|941.8|941|941.8|941.2|941.8|941.2|941.8|940.8|297
1653905720000|2022-05-30 10:15:20|942.2|941.4|942.2|941.6|942.2|941.6|942.2|941.2|198
1653905730000|2022-05-30 10:15:30|942.6||942.4||942.6||942.4||0
1653905750000|2022-05-30 10:15:50|942.8|941.8|942.8|942|942.8|942|942.8|941.8|90
1653905760000|2022-05-30 10:16:00|943.2|942.2|943|942.2|943.2|942.2|943|942.2|0
1653905770000|2022-05-30 10:16:10|943.2||943.2||943.2||943.2||1
1653905790000|2022-05-30 10:16:30|943|942.4|943|942.4|943|942.4|943|942.4|0
1653905800000|2022-05-30 10:16:40|943.2|942.6|943.4|942.8|943.4|943|943.2|942.6|237
1653905810000|2022-05-30 10:16:50|943.2||943.4||943.4||943.2||0
1653905840000|2022-05-30 10:17:20|943.2||943.4||943.4||943.2||0
1653905890000|2022-05-30 10:18:10|943.2|942.4|942.8|942.4|943.4|942.8|942.8|942.4|471
1653905920000|2022-05-30 10:18:40|943|942.6|944|943.4|944.4|943.6|943|942.6|660
1653905960000|2022-05-30 10:19:20|943.8||943.8||943.8||943.8||0
1653905980000|2022-05-30 10:19:40|943.6|943.2|943|942.4|943.6|943.2|943|942.4|1567
1653905990000|2022-05-30 10:19:50|942.8|942.2|942.8|941.8|943|942.4|942.2|941.2|961
1653906000000|2022-05-30 10:20:00|942.6|941.6|942.6|941.6|942.6|941.8|942.6|941.4|9861
1653906010000|2022-05-30 10:20:10|942.4|941.8|942.4|941.4|942.6|941.8|942.2|941.4|179
1653906020000|2022-05-30 10:20:20|942.2|941.6|940.2|939.6|942.2|941.6|940.2|939.6|3772
1653906030000|2022-05-30 10:20:30|940.6|939.8|940.6|939.6|940.6|939.8|940.6|939.6|217
1653906040000|2022-05-30 10:20:40|940.4|939.4|940.2|939.4|940.4|939.4|940.2|939.4|639
1653906060000|2022-05-30 10:21:00|940||940||940||940||0
1653906090000|2022-05-30 10:21:30|||||||||100
1653906110000|2022-05-30 10:21:50|||||||||41383
1653906120000|2022-05-30 10:22:00|939.8||940||940||939.6||42005
1653906130000|2022-05-30 10:22:10|939.8|939.2|939.6|939.2|939.8|939.2|939.6|939.2|160
1653906150000|2022-05-30 10:22:30|||||||||54
1653906160000|2022-05-30 10:22:40|||||||||3
1653906220000|2022-05-30 10:23:40|940|939.4|940|939.4|940|939.4|940|939.4|614
1653906240000|2022-05-30 10:24:00|939.8||940||940||939.8||250
1653906330000|2022-05-30 10:25:30|939.8|939.2|939.4|938.8|940.2|939.8|939.4|938.6|5872
1653906340000|2022-05-30 10:25:40|940.4|939|940.2|939.4|940.6|939.4|939.8|939|174
1653906360000|2022-05-30 10:26:00|940.4|939.6|941|940.2|941|940.2|940.4|939.6|512
1653906370000|2022-05-30 10:26:10|941.2|940|941|940.2|941.2|940.6|940.2|939.8|7975
1653906380000|2022-05-30 10:26:20|940.8||940.8||940.8||940.8||0
1653906400000|2022-05-30 10:26:40|940.6|939.8|940|939.2|940.6|939.8|939.8|939.2|1376
1653906410000|2022-05-30 10:26:50|939.8|938.6|939.2|938.6|939.8|938.8|939.2|938.6|8
1653906450000|2022-05-30 10:27:30|||||||||2
1653906480000|2022-05-30 10:28:00|939||939||939||939||0
1653906490000|2022-05-30 10:28:10|||||||||19
1653906500000|2022-05-30 10:28:20|||||||||19
1653906510000|2022-05-30 10:28:30|939.2||939.2||939.2||939.2||438
1653906540000|2022-05-30 10:29:00|||||||||1397
1653906570000|2022-05-30 10:29:30|939.4|939|939.6|939|939.6|939.2|939.2|938.8|11222
1653906580000|2022-05-30 10:29:40|939.8|939.2|940.4|940|940.8|940.2|939.8|939.2|4618
1653906590000|2022-05-30 10:29:50|940.8|940.2|940.2|939.8|940.8|940.4|940.2|939.8|2140
1653906600000|2022-05-30 10:30:00|940|939.6|940.6|940|940.6|940|939.8|939.6|707
1653906610000|2022-05-30 10:30:10|941|940.2|940.6|940.2|941.2|940.4|940.6|940.2|1970
1653906630000|2022-05-30 10:30:30|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|219
1653906640000|2022-05-30 10:30:40|941|940.6|941|940.6|941|940.6|941|940.6|227
1653906690000|2022-05-30 10:31:30|||||||||2
1653906710000|2022-05-30 10:31:50|940.6|940|940|939.4|940.6|940.2|940|939.4|2284
1653906740000|2022-05-30 10:32:20|939.8||939.8||939.8||939.8||0
1653906750000|2022-05-30 10:32:30|940||939.8||940||939.8||0
1653906780000|2022-05-30 10:33:00|939.6|939.2|939.6|939.2|939.8|939.4|939.6|938.8|1723
1653906800000|2022-05-30 10:33:20|||||||||500
1653906810000|2022-05-30 10:33:30|939.4|939|939.4|938.6|939.6|939.2|939.2|938.6|783
1653906840000|2022-05-30 10:34:00||938.8||938.6||938.8||938.6|2
1653906870000|2022-05-30 10:34:30|939.2|938.4|937.8|937.2|939.4|938.8|937.6|937|3082
1653906920000|2022-05-30 10:35:20|937.6|937|937|936.2|937.6|937.2|937|936.2|4379
1653906940000|2022-05-30 10:35:40|||||||||150
1653906960000|2022-05-30 10:36:00|936.8|936|936.6|936.2|936.8|936.2|936.4|936|2846
1653906970000|2022-05-30 10:36:10|936.8|936.4|937.4|937|937.6|937|936.8|936.4|3811
1653906980000|2022-05-30 10:36:20|937.2|936.8|937.4|937|937.4|937|937.2|936.8|128
1653907000000|2022-05-30 10:36:40|937.6||937.6||937.6||937.6||0
1653907020000|2022-05-30 10:37:00|||||||||1904
1653907050000|2022-05-30 10:37:30|||||||||37385
1653907060000|2022-05-30 10:37:40|937.4|936.2|935.6|934.8|937.4|936.2|935.6|934.8|6894
1653907070000|2022-05-30 10:37:50|935.4|934.6|934.6|933.8|935.4|934.8|933|932|5727
1653907080000|2022-05-30 10:38:00|934.8|934|935.2|934.4|935.4|934.6|934.4|934|1557
1653907090000|2022-05-30 10:38:10|935.4|934.6|935.4|934.4|936.2|935.2|935.4|934.4|52133
1653907100000|2022-05-30 10:38:20|935.2|934.2|935|934.2|935.4|934.8|934.4|933.2|53267
1653907110000|2022-05-30 10:38:30|935.2|934|935.2|934.2|935.8|934.8|935.2|934|1211
1653907130000|2022-05-30 10:38:50|935.4|934.4|935.2|934.4|936.4|935.4|935.2|934.4|3451
1653907140000|2022-05-30 10:39:00|935|934.2|934.4|933.4|935|934.4|934.4|933.4|1331
1653907150000|2022-05-30 10:39:10|934.6|933.6|935.4|934|935.4|934.4|934.4|933.6|734
1653907160000|2022-05-30 10:39:20|935.2|933.8|931.8|930.8|935.2|933.8|931.8|930.8|2510
1653907170000|2022-05-30 10:39:30|931.6|930|930.4|929.6|931.6|930.2|930.4|929.2|186
1653907180000|2022-05-30 10:39:40|930.6|929.8|930.4|929.8|930.6|930|930.4|929.6|642
1653907190000|2022-05-30 10:39:50|930.6|930|931.4|930.2|931.6|930.6|930.6|930|162
1653907200000|2022-05-30 10:40:00||930.6||930.6||930.6||930.6|0
1653907210000|2022-05-30 10:40:10|931.2|930|931.2|930|931.4|930.4|931|929.8|922
1653907220000|2022-05-30 10:40:20||930.4||930.4||930.4||930.4|0
1653907250000|2022-05-30 10:40:50|931||931||931.2||931||0
1653907260000|2022-05-30 10:41:00|930.8|929.8|931|930|931|930|930.8|929.6|545
1653907270000|2022-05-30 10:41:10|931.2|930.2|931.4|930.8|931.6|930.8|931.2|930.2|632
1653907280000|2022-05-30 10:41:20|931.6||931.8||931.8||931.4||0
1653907290000|2022-05-30 10:41:30||931||931||931||931|0
1653907300000|2022-05-30 10:41:40|932|931.2|932.4|931.4|932.6|931.6|931.8|931.2|237
1653907310000|2022-05-30 10:41:50||931.8||931.6||931.8||931.4|83
1653907320000|2022-05-30 10:42:00|932.2|931.8|930.4|929.6|932.2|931.8|930.4|929.6|473
1653907330000|2022-05-30 10:42:10|930.6|929.8|931.2|930.4|931.2|930.4|930.6|929.8|407
1653907340000|2022-05-30 10:42:20|931||931.2||931.2||931||0
1653907350000|2022-05-30 10:42:30|931.4|930.6|931.2|930.6|931.6|930.6|931.2|930.6|0
1653907360000|2022-05-30 10:42:40|931.6|930.8|931.6|930.8|931.6|930.8|931.6|930.6|85
1653907370000|2022-05-30 10:42:50|931.8|931|931.6|931|932|931.2|931.6|931|151
1653907380000|2022-05-30 10:43:00|931.4|930.4|931.6|930.8|931.8|931.4|931.2|930.4|2271
1653907390000|2022-05-30 10:43:10|931.4|930.4|931.6|930.6|931.6|930.6|931.4|930.4|0
1653907400000|2022-05-30 10:43:20|931.4|930.4|931.4|930.8|931.4|930.8|931.4|930.4|0
1653907410000|2022-05-30 10:43:30|||||||||108
1653907420000|2022-05-30 10:43:40|931.6|931|932|931|932|931|931.6|931|99
1653907430000|2022-05-30 10:43:50|931.8|931.4|931.2|930.4|931.8|931.4|930.8|930.2|3306
1653907450000|2022-05-30 10:44:10|931|930.2|930.4|929.6|931|930.2|930.4|929.6|113
1653907460000|2022-05-30 10:44:20|930.2||930.4||930.4||930.2||0
1653907470000|2022-05-30 10:44:30|930.2|928.8|929.4|928.8|930.2|929|929.4|928.4|468
1653907480000|2022-05-30 10:44:40|929.6|929|929.6|929|929.8|929.2|929.4|929|1297
1653907490000|2022-05-30 10:44:50|929.4|929.2|928.2|927.2|929.4|929.2|928|927|2880
1653907510000|2022-05-30 10:45:10|928|927|927.4|926.8|928|927|927.2|926|429
1653907520000|2022-05-30 10:45:20|927.2|926.6|926.8|926.2|927.2|926.6|926.8|925.8|529
1653907530000|2022-05-30 10:45:30|927.2|926.4|927.4|926.8|927.4|926.8|927.2|926.4|1268
1653907540000|2022-05-30 10:45:40|927.8|927|928.2|927.4|928.4|927.4|927.8|926.8|224
1653907570000|2022-05-30 10:46:10|928.4|927.6|928.4|927.6|928.6|927.6|928.4|927.6|0
1653907580000|2022-05-30 10:46:20|928.2||928.4||928.4||928.2||4
1653907590000|2022-05-30 10:46:30||927.8||927.8||927.8||927.8|0
1653907630000|2022-05-30 10:47:10|928.2|927.6|926.8|925.8|928.2|927.6|926.6|925.8|3281
1653907640000|2022-05-30 10:47:20||926||926||926||926|0
1653907650000|2022-05-30 10:47:30|927|926.2|927.2|926.4|927.4|926.8|926|925.2|25501
1653907660000|2022-05-30 10:47:40|927.4||927.4||927.6||927.4||0
1653907680000|2022-05-30 10:48:00|927.2|926.2|926.6|926|927.2|926.4|926.2|926|1017
1653907690000|2022-05-30 10:48:10|926.4|925.4|923.8|922.8|926.4|926|923.8|922.6|2020
1653907700000|2022-05-30 10:48:20|923.6||923.2||923.6||923.2||204
1653907720000|2022-05-30 10:48:40|923|922.2|922.8|921.8|923.2|922.4|922.8|921.6|810
1653907730000|2022-05-30 10:48:50|922.6|921.6|922.4|921.4|922.6|921.6|922.4|921.4|221
1653907740000|2022-05-30 10:49:00|922.2||922||922.2||922||0
1653907750000|2022-05-30 10:49:10|922.4|921.6|924.6|923.8|924.6|924|922|921.6|10319
1653907760000|2022-05-30 10:49:20|924.4|923.6|926.2|925.6|926.4|926|924.4|923.6|21455
1653907770000|2022-05-30 10:49:30|926.4|925.8|926.6|925.6|926.8|926|926.4|925.6|490
1653907780000|2022-05-30 10:49:40|926.8|925.8|928.4|927.4|928.6|927.6|926.8|925.8|872
1653907790000|2022-05-30 10:49:50|928.2|927.2|927.6|927.2|928.4|927.2|927.6|927.2|75
1653907800000|2022-05-30 10:50:00|927.4|926.8|927.8|927|928|927.2|927.2|926.8|2350
1653907810000|2022-05-30 10:50:10|927.6|926.8|927.2|926.6|927.8|927|926.8|925.8|1770
1653907820000|2022-05-30 10:50:20|927.4|926.8|927.6|927|927.6|927.2|927.4|926.8|1207
1653907830000|2022-05-30 10:50:30|928.2|927.2|928.8|927.2|928.8|927.2|928.2|927.2|390
1653907840000|2022-05-30 10:50:40|928.6|927.4|928.4|927.6|929.2|928.6|928|927.2|2482
1653907850000|2022-05-30 10:50:50|928.2|927.4|926.4|925.6|928.4|927.4|925.4|924.4|12561
1653907860000|2022-05-30 10:51:00|926.2||926.2||926.2||926.2||0
1653907890000|2022-05-30 10:51:30|926|925.4|924.4|923.6|926|925.4|924.4|923.4|2815
1653907900000|2022-05-30 10:51:40|924.2||924.2||924.2||924.2||0
1653907920000|2022-05-30 10:52:00|924.4|923.8|924.2|923.6|924.8|924.4|924.2|923.6|2711
1653907940000|2022-05-30 10:52:20|||||||||300
1653907950000|2022-05-30 10:52:30|924.4|923.8|925|924.2|925.4|924.4|924.4|923.8|1000
1653907970000|2022-05-30 10:52:50|924.8|924|924.4|923.8|924.8|924|924.2|923.8|663
1653907980000|2022-05-30 10:53:00|||||||||150
1653908010000|2022-05-30 10:53:30|924.8|924|924.8|924.2|926|925.4|924.8|923.6|5241
1653908020000|2022-05-30 10:53:40|925|924.4|926|925.2|926|925.2|925|924.4|752
1653908030000|2022-05-30 10:53:50|925.8|925|925.8|924.8|925.8|925|925.8|924.8|0
1653908040000|2022-05-30 10:54:00|925.6||925.4||925.6||925.4||0
1653908050000|2022-05-30 10:54:10|925.2||925.2||925.2||925.2||0
1653908060000|2022-05-30 10:54:20|||||||||1
1653908070000|2022-05-30 10:54:30|924.8|924.6|924.8|924|924.8|924.6|924.2|923.6|4978
1653908080000|2022-05-30 10:54:40|924.6||924.6||924.6||924.6||0
1653908090000|2022-05-30 10:54:50|924|923.8|924.6|924|924.6|924.2|924|923.8|3601
1653908100000|2022-05-30 10:55:00|925.4|924.2|925.8|924.8|926|924.8|924.8|924.2|1664
1653908110000|2022-05-30 10:55:10|925.6|925|926|925.4|926|925.4|925.4|925|500
1653908180000|2022-05-30 10:56:20|926.4|925.6|926.6|925.8|926.8|925.8|926.2|925.6|506
1653908230000|2022-05-30 10:57:10|927.2|926|926.8|926|927.2|926.4|926.8|926|641
1653908320000|2022-05-30 10:58:40|926.6|925.8|926.6|926|926.6|926.2|926.4|925.8|1770
1653908350000|2022-05-30 10:59:10|926.4|926.2|926.4|925.8|926.4|926.2|926.2|925.8|1296
1653908360000|2022-05-30 10:59:20|||||||||117
1653908370000|2022-05-30 10:59:30|926.6|926|926.8|926.2|926.8|926.2|926.6|926|500
1653908400000|2022-05-30 11:00:00|926.6|926|926.4|925.8|926.6|926.2|926|925.6|3715
1653908410000|2022-05-30 11:00:10|926.6|926|926.4|925.8|926.6|926.2|926.4|925.8|96
1653908420000|2022-05-30 11:00:20|926.6|926|928|927|928|927|926.6|926|2572
1653908430000|2022-05-30 11:00:30|927.8|926.8|927.6|926.8|927.8|926.8|927.4|926.8|250
1653908450000|2022-05-30 11:00:50|927.8|927.6|927.8|926.8|927.8|927.6|927.8|926.8|1
1653908470000|2022-05-30 11:01:10|927.6|927|927.6|927|927.6|927|927.6|927|0
1653908480000|2022-05-30 11:01:20||927.2||927.2||927.2||927|1
1653908500000|2022-05-30 11:01:40|||||||||540
1653908510000|2022-05-30 11:01:50|928.2|927.4|928.4|927.8|928.8|928|927.8|927.4|245
1653908540000|2022-05-30 11:02:20|928.2|928|928.8|928.2|929|928.4|928.2|928|2670
1653908550000|2022-05-30 11:02:30|929|928.4|929.6|929|929.6|929|929|928.2|0
1653908570000|2022-05-30 11:02:50|929.8|929.2|930|929.2|930.2|929.2|929.8|929.2|743
1653908580000|2022-05-30 11:03:00|929.8|929|928.2|927.8|929.8|929|928|927.2|4257
1653908590000|2022-05-30 11:03:10|928.4|928|928.4|928|928.4|928|928.4|927.8|122
1653908600000|2022-05-30 11:03:20|928.2|927.8|927.8|927.2|928.2|927.8|927.8|927.2|1445
1653908620000|2022-05-30 11:03:40|927.6|927|927.6|927.2|927.6|927.4|927.4|927|1667
1653908630000|2022-05-30 11:03:50|927.8||927.8||927.8||927.8||0
1653908680000|2022-05-30 11:04:40|928|927.4|928.6|928|928.6|928.2|928|927.2|1427
1653908690000|2022-05-30 11:04:50|928.4|927.8|928|927.2|928.6|927.8|928|927.2|568
1653908700000|2022-05-30 11:05:00|928.4|927.4|928.2|927.2|928.4|927.4|928.2|927.2|0
1653908710000|2022-05-30 11:05:10|||||||||2
1653908740000|2022-05-30 11:05:40||927.4||927.4||927.4||927.4|0
1653908750000|2022-05-30 11:05:50|||||||||504
1653908810000|2022-05-30 11:06:50|928|927.2|927|926.4|928|927.2|927|926.4|3035
1653908820000|2022-05-30 11:07:00|927.2|926.6|927.4|926.6|927.6|927|927.2|926.6|1171
1653908830000|2022-05-30 11:07:10||926.8||926.8||926.8||926.8|0
1653908840000|2022-05-30 11:07:20|927.8|927|927.8|927.2|927.8|927.2|927.8|927|107
1653908850000|2022-05-30 11:07:30|928.2|927.4|927.6|927.2|928.2|927.6|927.6|927.2|468
1653908890000|2022-05-30 11:08:10|927.4|927|926.8|925.8|927.6|927|926.6|925.6|1831
1653908900000|2022-05-30 11:08:20||926||926||926||925.8|1072
1653908950000|2022-05-30 11:09:10|927.2|926.2|926.2|925.6|927.4|926.8|926.2|925.6|1937
1653908990000|2022-05-30 11:09:50|926.6|925.8|926.6|925.8|926.6|926|926.6|925.8|95
1653909000000|2022-05-30 11:10:00|926.4||926.6||926.6||926.4||0
1653909040000|2022-05-30 11:10:40|926.4||926.6||926.6||926.4||0
1653909050000|2022-05-30 11:10:50|927|926|926.8|926.2|927.6|927|926.6|926|1214
1653909150000|2022-05-30 11:12:30|926.6|926|927|926|927|926|926.2|925.8|1882
1653909160000|2022-05-30 11:12:40|926.8|925.8|925.2|924.4|926.8|926|925.2|924.2|3168
1653909170000|2022-05-30 11:12:50||924.6||924.4||924.6||924.4|0
1653909200000|2022-05-30 11:13:20|925.4|924.6|926|925.2|926|925.2|925.4|924.6|1599
1653909210000|2022-05-30 11:13:30|926.2|925.4|926.2|925.6|926.2|925.8|926.2|925.4|513
1653909250000|2022-05-30 11:14:10|||||||||1669
1653909290000|2022-05-30 11:14:50|||||||||1
1653909300000|2022-05-30 11:15:00|926|925.4|924.4|923.8|926.2|925.4|924.2|923.8|5248
1653909330000|2022-05-30 11:15:30|924.6|924|925.6|924.6|925.6|924.6|924.6|924|1961
1653909340000|2022-05-30 11:15:40|925.4|924.4|924.8|923.8|925.4|924.4|924.4|923.8|0
1653909360000|2022-05-30 11:16:00|925|924|925.2|924.4|925.2|924.4|925|924|0
1653909380000|2022-05-30 11:16:20|925.4|924.6|925.8|925|926|925|925.4|924.6|230
1653909390000|2022-05-30 11:16:30|926|925.2|926|925.4|926|925.4|925.8|925.2|10
1653909400000|2022-05-30 11:16:40|925.8|925.2|925.4|925|925.8|925.2|925.4|925|299
1653909440000|2022-05-30 11:17:20|||||||||5000
1653909470000|2022-05-30 11:17:50|925.2|924.8|925.2|924.8|925.4|924.8|925.2|924.8|5
1653909590000|2022-05-30 11:19:50|925.4|925|925.2|924.8|925.8|925|925.2|924.8|518
1653909600000|2022-05-30 11:20:00|925|924.6|925.2|924.6|925.2|924.8|925|924.6|582
1653909610000|2022-05-30 11:20:10|925.4|924.8|925.4|924.8|925.4|924.8|925.2|924.8|0
1653909660000|2022-05-30 11:21:00|925.2|924.6|924.8|924.4|925.2|924.6|924.8|924.4|787
1653909680000|2022-05-30 11:21:20|924.6|924.2|924.6|923.8|924.8|924.2|924.4|923.8|540
1653909690000|2022-05-30 11:21:30|924.4|923.6|924|923.2|924.6|923.8|923.6|923|3333
1653909710000|2022-05-30 11:21:50|923.8||923.8||924||923.8||12
1653909750000|2022-05-30 11:22:30|924|923.4|924.4|923.6|924.6|923.6|924|923.2|373
1653909800000|2022-05-30 11:23:20|924.6|923.8|925.6|924.8|926.4|925.4|924.6|923.8|1655
1653909880000|2022-05-30 11:24:40|925.8|925|926.2|925.4|926.4|925.8|925.8|925|625
1653909890000|2022-05-30 11:24:50|926.6|925.6|926.8|926|926.8|926|926.6|925.6|95
1653909950000|2022-05-30 11:25:50|927|926.2|928|927|928|927|927|926.2|224
1653909960000|2022-05-30 11:26:00|928.2|927.2|928.2|927.4|928.4|927.4|928|927.2|0
1653909970000|2022-05-30 11:26:10|928.4||928.2||928.4||928.2||0
1653909980000|2022-05-30 11:26:20|928|927.2|927|926.6|928|927.2|927|926.6|3107
1653910050000|2022-05-30 11:27:30|927.2|926.8|928.4|927.6|928.6|927.6|927.2|926.8|634
1653910060000|2022-05-30 11:27:40|928.2|927.4|928|927.4|928.2|927.4|928|927.4|528
1653910080000|2022-05-30 11:28:00|928.2||928.4||928.4||928.2||10
1653910090000|2022-05-30 11:28:10|928.2|927.6|928.4|927.6|928.4|927.6|928.2|927.6|0
1653910100000|2022-05-30 11:28:20|928.2|927.4|928.2|927.4|928.2|927.4|928.2|927.4|0
1653910140000|2022-05-30 11:29:00|928|927.2|927.4|926.6|928|927.2|927.4|926.6|719
1653910160000|2022-05-30 11:29:20||926.8||926.8||926.8||926.8|0
1653910170000|2022-05-30 11:29:30|927.8|927|928.2|927.4|928.4|927.4|927.8|927|352
1653910190000|2022-05-30 11:29:50|928.4|927.6|928.8|927.6|928.8|927.6|928.4|927.6|300
1653910200000|2022-05-30 11:30:00|928.6|927.4|926.4|925.6|928.6|927.4|926.4|925.6|3281
1653910270000|2022-05-30 11:31:10|926.8|925.8|926.8|926.2|926.8|926.4|926.8|925.8|1015
1653910310000|2022-05-30 11:31:50|926.6|925.8|926.2|925.8|926.8|926|926.2|925.6|802
1653910340000|2022-05-30 11:32:20|926.4|926|927.6|927|927.8|927|926.4|925.8|1475
1653910350000|2022-05-30 11:32:30|927.8|927.2|929.4|928.4|929.6|928.4|927.8|927|1133
1653910380000|2022-05-30 11:33:00|929.6||929.4||929.6||929.4||0
1653910490000|2022-05-30 11:34:50|929.2||929.2||929.2||929.2||0
1653910520000|2022-05-30 11:35:20|929.4|928.6|933.2|932.4|934.2|933.2|929.4|928.6|8956
1653910530000|2022-05-30 11:35:30|933.4|932.2|932.8|932.4|933.4|932.6|932.6|931.6|3242
1653910540000|2022-05-30 11:35:40|932.6|932|934|933.2|934|933.2|932.4|931.6|997
1653910550000|2022-05-30 11:35:50|933.8|933|933|932.4|933.8|933.2|933|932.2|298
1653910560000|2022-05-30 11:36:00|932.8|932.2|932.6|932|933.2|932.4|932.2|931.8|8038
1653910580000|2022-05-30 11:36:20|932.4|931.8|932|931.6|932.4|931.8|932|931.2|1748
1653910590000|2022-05-30 11:36:30|932.2|931.8|932.6|932|932.8|932|932|931.6|2249
1653910600000|2022-05-30 11:36:40|932.8|932.2|934|933.2|934.2|933.2|932.8|932.2|2492
1653910610000|2022-05-30 11:36:50|934.2|933.4|934.2|933.6|935|934.2|934|933.2|1117
1653910620000|2022-05-30 11:37:00|||||||||61
1653910630000|2022-05-30 11:37:10|934|933.2|934.2|933.6|934.2|933.8|933.6|933.2|3087
1653910640000|2022-05-30 11:37:20||933.4||933.4||933.6||933.4|0
1653910660000|2022-05-30 11:37:40||933.6||933.6||933.6||933.6|12
1653910680000|2022-05-30 11:38:00|934.4|933.8|935.4|934.4|935.4|934.4|934.4|933.8|1556
1653910690000|2022-05-30 11:38:10|935.2|934.6|935.4|934.6|935.4|934.6|935.2|934.4|165
1653910720000|2022-05-30 11:38:40|||||||||800
1653910760000|2022-05-30 11:39:20|935.2|934.2|935|934.4|935.2|934.4|934.2|933.8|2256
1653910800000|2022-05-30 11:40:00|934.8||935||935||934.8||0
1653910820000|2022-05-30 11:40:20|935.2|934.8|935|934.6|935.2|934.8|935|934.4|1058
1653910840000|2022-05-30 11:40:40|934.8|934.8|935.4|934.6|935.8|935.2|934.8|934.4|2926
1653910880000|2022-05-30 11:41:20|935.6|934.8|936.2|935.6|936.4|935.6|935.6|934.8|1254
1653910890000|2022-05-30 11:41:30|936|935|935.2|934.6|936|935.4|935.2|934.6|214
1653910930000|2022-05-30 11:42:10|935.4|934.8|935.6|935|935.6|935.2|935.4|934.8|1589
1653910940000|2022-05-30 11:42:20||935.2||935.2||935.2||935.2|0
1653910960000|2022-05-30 11:42:40|||||||||15
1653911040000|2022-05-30 11:44:00|935.4|935|935.4|934.8|935.4|935|934.8|934.6|4238
1653911050000|2022-05-30 11:44:10||935||934.8||935||934.8|318
1653911110000|2022-05-30 11:45:10|935.6|935|935.8|935.2|936.2|935.4|934.4|934|9378
1653911120000|2022-05-30 11:45:20|935.6|934.8|935.4|934.8|935.6|935|935.4|934.8|362
1653911130000|2022-05-30 11:45:30|935.8|935|936|935.4|936.2|935.4|935.8|935|420
1653911200000|2022-05-30 11:46:40|936.2|935.6|936.4|935.8|936.4|935.8|936.2|935.6|203
1653911220000|2022-05-30 11:47:00|936.2|935.6|936.2|935.4|936.4|935.6|935.4|934.8|4412
1653911230000|2022-05-30 11:47:10||935.6||935.6||935.6||935.6|0
1653911240000|2022-05-30 11:47:20|936.4|935.8|936.8|936.4|936.8|936.6|936.4|935.8|7088
1653911270000|2022-05-30 11:47:50|||||||||1
1653911280000|2022-05-30 11:48:00|||||||||235
1653911290000|2022-05-30 11:48:10|||||||||217
1653911310000|2022-05-30 11:48:30|937.2|936.6|937|936.6|937.4|936.6|936.8|936.4|1511
1653911340000|2022-05-30 11:49:00|936.8|936.4|937.4|936.8|937.4|936.8|936.6|936.2|7629
1653911380000|2022-05-30 11:49:40|||||||||207
1653911420000|2022-05-30 11:50:20|||||||||2000
1653911480000|2022-05-30 11:51:20|937.2|936.6|935.8|935.2|937.4|936.6|935.4|934.8|9865
1653911490000|2022-05-30 11:51:30|936|935.4|936|935.4|936.4|935.4|936|935.4|242
1653911510000|2022-05-30 11:51:50|936.4|935.6|936.6|935.8|936.8|935.8|936.4|935.6|117
1653911540000|2022-05-30 11:52:20|936.4|935.6|936|935.6|936.8|935.8|935.8|935.6|799
1653911550000|2022-05-30 11:52:30|935.8|935.4|936|935.4|936|935.4|935.4|935.2|2684
1653911560000|2022-05-30 11:52:40||935.6||935.4||935.6||935.4|796
1653911570000|2022-05-30 11:52:50||935.6||935.6||935.6||935.6|0
1653911580000|2022-05-30 11:53:00|936.2|935.8|936.4|935.8|936.4|935.8|936.2|935.8|546
1653911590000|2022-05-30 11:53:10||936||936||936||936|0
1653911650000|2022-05-30 11:54:10|936.2|935.8|935.8|935.2|936.2|935.8|935.2|934.8|6445
1653911660000|2022-05-30 11:54:20|936|935.4|936.6|936|936.6|936|936|935.4|432
1653911710000|2022-05-30 11:55:10|936.4|935.8|936.2|935.6|936.4|935.8|936|935.6|1504
1653911730000|2022-05-30 11:55:30|936|935.4|936|935.4|936.2|935.6|935.8|935.2|2014
1653911750000|2022-05-30 11:55:50|936.4|935.6|936.4|935.8|936.6|935.8|936.4|935.6|402
1653911850000|2022-05-30 11:57:30|936.2|935.6|936.4|935.6|936.4|935.6|935.4|935|4558
1653911860000|2022-05-30 11:57:40|936.2|935.4|936.4|935.8|936.4|935.8|936.2|935.4|130
1653911870000|2022-05-30 11:57:50||935.6||936||936||935.6|2
1653911880000|2022-05-30 11:58:00|936.6|936.2|936.8|936.4|936.8|936.4|936.4|936|532
1653911910000|2022-05-30 11:58:30|||||||||1
1653911940000|2022-05-30 11:59:00|||||||||120
1653911950000|2022-05-30 11:59:10|936.6|936.2|936.8|936|936.8|936.2|936.6|936|2921
1653911960000|2022-05-30 11:59:20|936.4|935.6|936.8|935.8|936.8|935.8|936|935.6|988
1653912010000|2022-05-30 12:00:10|936.6|936|936.6|936|936.6|936|936.6|936|0
1653912100000|2022-05-30 12:01:40|936.8|936.2|936.4|935.6|936.8|936.2|935.8|935.4|4015
1653912110000|2022-05-30 12:01:50|936.2||936.4||936.4||936.2||0
1653912150000|2022-05-30 12:02:30|936.2||936.2||936.2||936.2||1
1653912160000|2022-05-30 12:02:40|936|935.4|935.4|935|936|935.4|934.2|933.6|6880
1653912170000|2022-05-30 12:02:50|935.8|935.2|935.6|935|935.8|935.2|935.6|935|943
1653912180000|2022-05-30 12:03:00|935.8|935.2|936.8|936.2|936.8|936.4|935.8|935|5903
1653912220000|2022-05-30 12:03:40|||||||||1
1653912230000|2022-05-30 12:03:50|936.6|936|936.2|935.4|936.6|936|936|935|2052
1653912250000|2022-05-30 12:04:10|936|935|935.2|934.6|936|935.4|935|934.4|2635
1653912260000|2022-05-30 12:04:20|935|934.8|935.2|934.6|935.2|934.8|934.8|934.6|631
1653912300000|2022-05-30 12:05:00|935|934.4|934.6|933.8|935.2|934.6|934.6|933.8|2152
1653912310000|2022-05-30 12:05:10|934.8|934|934.8|934|934.8|934|934.8|934|0
1653912330000|2022-05-30 12:05:30|934.6||934.6||934.6||934.6||0
1653912350000|2022-05-30 12:05:50|934.4||934.6||934.6||934.4||339
1653912370000|2022-05-30 12:06:10|934.4|933.8|934.2|933.8|934.4|933.8|934.2|933.6|1341
1653912380000|2022-05-30 12:06:20|934.4|934|934.4|934|934.6|934|934.4|933.8|170
1653912400000|2022-05-30 12:06:40|935|934.2|934.6|934|935.2|934.4|934.4|934|591
1653912470000|2022-05-30 12:07:50|934.4|933.8|933.2|932.6|934.6|933.8|933|932.2|3125
1653912600000|2022-05-30 12:10:00|||||||||60
1653912610000|2022-05-30 12:10:10|933||933.2||933.2||933||0
1653912720000|2022-05-30 12:12:00|933||933||933||933||0
1653912740000|2022-05-30 12:12:20|||||||||464
1653912790000|2022-05-30 12:13:10|||||||||58
1653912820000|2022-05-30 12:13:40|932.8|932.2|932.4|931.8|932.8|932.4|932|931.8|3353
1653912840000|2022-05-30 12:14:00|932.2|932|933.2|932.8|933.6|933|932.2|931.8|3112
1653912850000|2022-05-30 12:14:10|||||||||117
1653912860000|2022-05-30 12:14:20|933|932.6|932.6|932|933.2|932.6|932.6|932|1138
1653912870000|2022-05-30 12:14:30|932.4|931.8|932.6|932.2|932.6|932.2|932.2|931.8|2428
1653912880000|2022-05-30 12:14:40|932.8|932.4|932.8|932.4|933.2|932.6|932.8|932.2|923
1653912890000|2022-05-30 12:14:50|932.6|932.2|932.4|932|932.8|932.4|932.4|932|1031
1653912900000|2022-05-30 12:15:00|932.8|932.2|932.6|932.2|932.8|932.2|932.6|932|789
1653912910000|2022-05-30 12:15:10|932.8|932.4|933.2|932.6|933.2|932.6|932.8|932.4|440
1653913010000|2022-05-30 12:16:50||932.8||932.6||932.8||932.6|0
1653913020000|2022-05-30 12:17:00||932.8||932.8||932.8||932.8|52
1653913030000|2022-05-30 12:17:10|933.6|933|934|933.6|934|933.6|933.6|933|896
1653913040000|2022-05-30 12:17:20|934.4|933|933.6|933|934.4|933.4|933.6|932.8|477
1653913050000|2022-05-30 12:17:30||933.2||933.2||933.2||933.2|0
1653913060000|2022-05-30 12:17:40||933||933.2||933.2||933|0
1653913090000|2022-05-30 12:18:10|933.8|933.4|933.8|933.2|934.2|933.6|933.6|933.2|525
1653913100000|2022-05-30 12:18:20|933.6|933.4|934.2|933.6|934.2|933.6|933.4|933.4|1467
1653913130000|2022-05-30 12:18:50|934.4|933.8|934.8|934.4|935.2|934.4|934.4|933.8|563
1653913140000|2022-05-30 12:19:00|935|934.6|934.8|934.2|935.2|934.8|934.4|934|4308
1653913160000|2022-05-30 12:19:20|935||935||935||935||0
1653913180000|2022-05-30 12:19:40|935.2||935.2||935.2||935.2||0
1653913190000|2022-05-30 12:19:50||934.4||934.6||934.6||934.4|0
1653913200000|2022-05-30 12:20:00||934.8||934.8||934.8||934.6|0
1653913210000|2022-05-30 12:20:10|935.6|935|935.6|935|935.6|935|935.6|935|242
1653913220000|2022-05-30 12:20:20|935.4|934.8|934.8|934.2|935.8|934.8|934.8|934.2|2443
1653913230000|2022-05-30 12:20:30|934.6|934|934.8|934.2|934.8|934.2|934.2|934|1816
1653913240000|2022-05-30 12:20:40|934.4|934.4|935.2|934.4|935.2|934.6|934.4|934.2|797
1653913280000|2022-05-30 12:21:20|935|934|934.8|934|935|934.4|934.6|934|2561
1653913320000|2022-05-30 12:22:00|||||||||42
1653913350000|2022-05-30 12:22:30|934.6|933.8|934|933.4|934.8|933.8|933.4|933.2|2885
1653913360000|2022-05-30 12:22:40|933.8|933.2|933.6|933.4|933.8|933.4|933.6|933.2|511
1653913370000|2022-05-30 12:22:50||933.2||933.4||933.4||933.2|632
1653913380000|2022-05-30 12:23:00|934|933.2|933|932.8|934|933.2|932.8|932.6|3476
1653913390000|2022-05-30 12:23:10||932.6||932.8||932.8||932.6|1631
1653913400000|2022-05-30 12:23:20|932.8|932.6|933|932.6|933|932.6|932.8|932.6|437
1653913410000|2022-05-30 12:23:30|933.2|932.8|933|932.6|933.4|932.8|932.8|932|3089
1653913420000|2022-05-30 12:23:40|932.8|932.4|932.8|932.4|933|932.6|932.6|932.4|293
1653913480000|2022-05-30 12:24:40|||||||||425
1653913490000|2022-05-30 12:24:50|932.6||932.6||932.6||932.6||485
1653913500000|2022-05-30 12:25:00|932.4|932|932.4|932|932.6|932|932.2|932|94
1653913520000|2022-05-30 12:25:20|932.2|931.8|931.6|931|932.2|931.8|931|930.2|2643
1653913540000|2022-05-30 12:25:40|||||||||25
1653913570000|2022-05-30 12:26:10|931.4|930.4|930|929.2|931.4|930.4|929.4|929.2|1617
1653913590000|2022-05-30 12:26:30|929.8||929.8||929.8||929.8||0
1653913600000|2022-05-30 12:26:40|929.6|928.8|929.6|929|929.6|929|929.4|928.8|340
1653913620000|2022-05-30 12:27:00|929.4|928.8|929|928.6|929.6|929|928.8|927.8|3969
1653913630000|2022-05-30 12:27:10|||||||||733
1653913670000|2022-05-30 12:27:50|928.8|928.4|927.2|926.6|928.8|928.4|927.2|926.6|4899
1653913680000|2022-05-30 12:28:00|||||||||683
1653913700000|2022-05-30 12:28:20|927.4|926.8|927.6|926.6|928|927.6|927|926.4|10731
1653913710000|2022-05-30 12:28:30|927.4|926.4|927.2|926.6|927.4|926.6|927|926.4|560
1653913720000|2022-05-30 12:28:40|927.4|926.8|928|927.2|928.2|927.6|927.4|926.8|1139
1653913730000|2022-05-30 12:28:50|927.8|927|927.6|926.8|927.8|927|927.6|926.6|1246
1653913750000|2022-05-30 12:29:10|927.4||927.2||927.4||927.2||1200
1653913760000|2022-05-30 12:29:20|||||||||522
1653913770000|2022-05-30 12:29:30|927.6|927|927.6|927|928.2|927.2|927.6|927|529
1653913780000|2022-05-30 12:29:40|927.4||927.4||927.4||927.2||468
1653913800000|2022-05-30 12:30:00|927.6|926.8|927.4|927|927.6|927|927.4|926.8|104
1653913810000|2022-05-30 12:30:10|927.2|926.8|927.8|927.2|928.4|927.4|927|926.8|1442
1653913820000|2022-05-30 12:30:20|927.6|926.8|927.6|927|927.6|927.2|927.4|926.8|1512
1653913830000|2022-05-30 12:30:30|927.4|926.8|927.2|926.8|927.4|926.8|927.2|926.8|128
1653913850000|2022-05-30 12:30:50|||||||||140
1653913860000|2022-05-30 12:31:00|||||||||493
1653913870000|2022-05-30 12:31:10|||||||||47
1653913930000|2022-05-30 12:32:10|||||||||219
1653913980000|2022-05-30 12:33:00|927.6|927|927.6|927|928|927.2|927.6|927|573
1653913990000|2022-05-30 12:33:10|928|927.2|928.2|927.2|928.4|927.2|928|927.2|28
1653914000000|2022-05-30 12:33:20|928||928.2||928.2||928||0
1653914010000|2022-05-30 12:33:30|928|926.8|927.6|927|928|927|927|926.8|2880
1653914040000|2022-05-30 12:34:00|927.4|926.8|927|926.6|927.4|926.8|926.8|926.6|1500
1653914050000|2022-05-30 12:34:10|926.8|926.4|927.4|926.8|927.6|926.8|926.8|926.4|1920
1653914090000|2022-05-30 12:34:50|927.6|927|928|927.2|928.2|927.2|927.6|927|420
1653914120000|2022-05-30 12:35:20|927.8||927.8||927.8||927.8||0
1653914190000|2022-05-30 12:36:30|928|927.4|928|927.2|928.6|927.8|927.8|927.2|3308
1653914220000|2022-05-30 12:37:00|927.8|927|927.4|926.8|927.8|927|927|926.8|5399
1653914240000|2022-05-30 12:37:20|927.2|926.6|926.4|925.8|927.2|926.6|925.8|925.6|2952
1653914250000|2022-05-30 12:37:30||925.6||925.6||925.6||925.6|0
1653914280000|2022-05-30 12:38:00|926.6|925.8|926.6|926|926.6|926|926.6|925.8|294
1653914290000|2022-05-30 12:38:10|926.4||926.6||926.6||926.4||289
1653914310000|2022-05-30 12:38:30|||||||||1085
1653914340000|2022-05-30 12:39:00|926.4||926.2||926.6||926.2||478
1653914350000|2022-05-30 12:39:10|926.6||926.6||926.6||926.2||125
1653914440000|2022-05-30 12:40:40|926.4||926.6||926.6||926.2||4438
1653914460000|2022-05-30 12:41:00|926.8|926.2|926.8|926.4|926.8|926.4|926.8|926.2|786
1653914480000|2022-05-30 12:41:20|927|926.6|927|926.6|927|926.6|927|926.6|221
1653914490000|2022-05-30 12:41:30|927.2|926.8|927.6|927|927.8|927|927.2|926.8|110
1653914550000|2022-05-30 12:42:30|927.8|927.2|928.4|927.6|928.4|927.6|927.8|927.2|768
1653914570000|2022-05-30 12:42:50|928.2|927.4|927.4|927|928.2|927.4|927|926.4|2406
1653914580000|2022-05-30 12:43:00|||||||||218
1653914590000|2022-05-30 12:43:10|927.6||927.6||927.6||927.6||0
1653914610000|2022-05-30 12:43:30|||||||||772
1653914650000|2022-05-30 12:44:10|927.4|926.8|927|926.8|927.4|926.8|927|926.6|1618
1653914660000|2022-05-30 12:44:20|||||||||362
1653914670000|2022-05-30 12:44:30|927.2||927.2||927.2||927.2||439
1653914700000|2022-05-30 12:45:00|927|926.6|927.2|926.8|927.2|926.8|926.8|926.6|2536
1653914720000|2022-05-30 12:45:20|927.4|927|928|927.4|928.4|927.4|927.4|927|1071
1653914740000|2022-05-30 12:45:40||927.6||927.6||927.6||927.6|0
1653914760000|2022-05-30 12:46:00|928.4|927.8|928.6|928|928.6|928|928.4|927.8|358
1653914780000|2022-05-30 12:46:20||928.2||928.2||928.2||928.2|0
1653914790000|2022-05-30 12:46:30|||||||||161
1653914840000|2022-05-30 12:47:20|||||||||105
1653914850000|2022-05-30 12:47:30|928.4|928|928.2|927.6|928.8|928|927.6|927|3084
1653914860000|2022-05-30 12:47:40|928.4||928.4||928.4||928.4||0
1653914870000|2022-05-30 12:47:50||927.8||927.8||927.8||927.8|0
1653914880000|2022-05-30 12:48:00|928.6|928|931.2|930.2|931.4|930.2|928.6|927.8|8141
1653914890000|2022-05-30 12:48:10|931|930|930.2|929.4|931.2|930.4|929.4|929|4843
1653914920000|2022-05-30 12:48:40||929.6||929.6||929.6||929.6|0
1653914950000|2022-05-30 12:49:10|930.4|929.8|930|929.2|930.4|930|929.6|929.2|1628
1653914960000|2022-05-30 12:49:20|929.8|929|929.6|929.2|929.8|929.2|929.2|929|891
1653914970000|2022-05-30 12:49:30|930|929.4|929.8|929|930|929.4|929.8|929|13
1653914980000|2022-05-30 12:49:40|929.6||929.6||929.6||929.4||0
1653914990000|2022-05-30 12:49:50|929.8|929.2|930.4|929.8|930.6|929.8|929.8|929.2|411
1653915000000|2022-05-30 12:50:00|930.6||930.4||930.6||930.4||0
1653915010000|2022-05-30 12:50:10|930.6||930.6||930.6||930.6||0
1653915040000|2022-05-30 12:50:40|931|930|931.2|930.4|931.2|930.4|930.6|930|1478
1653915050000|2022-05-30 12:50:50|931|930|930.6|930.2|931|930.4|930.6|930|1063
1653915060000|2022-05-30 12:51:00|930.8|930.4|931|930.4|931|930.4|930.8|930.4|202
1653915090000|2022-05-30 12:51:30|931.2|930.6|931.6|930.8|931.8|931|931.2|930.6|976
1653915100000|2022-05-30 12:51:40|931.4||931.6||931.6||931.4||0
1653915120000|2022-05-30 12:52:00|931.4||931.4||931.4||931.4||0
1653915130000|2022-05-30 12:52:10|931.2||931.4||931.4||931.2||50
1653915140000|2022-05-30 12:52:20|931.2|930.6|931.2|930.8|931.2|930.8|931|930.6|997
1653915160000|2022-05-30 12:52:40|931|930.6|930.8|930.4|931|930.6|930.6|930.4|1167
1653915180000|2022-05-30 12:53:00||930.2||930.2||930.2||930.2|201
1653915210000|2022-05-30 12:53:30|931|930.4|931|930.4|931|930.4|931|930.4|522
1653915270000|2022-05-30 12:54:30|||||||||2
1653915340000|2022-05-30 12:55:40|930.8||931||931||930.8||831
1653915400000|2022-05-30 12:56:40|931.2|930.6|931.6|931|931.6|931|931|930.6|1313
1653915410000|2022-05-30 12:56:50|931.8|931.2|932.2|931.8|932.2|931.8|931.8|931.2|1152
1653915420000|2022-05-30 12:57:00|932.4|932|932.4|931.8|932.4|932|932.4|931.8|381
1653915440000|2022-05-30 12:57:20||932||932.2||932.2||931.8|406
1653915450000|2022-05-30 12:57:30|932.8|932.4|933|932.2|933|932.4|932.8|932.2|182
1653915500000|2022-05-30 12:58:20|932.8|932|931.4|931|932.8|932.2|931.4|930.8|8943
1653915510000|2022-05-30 12:58:30|931.6|931.2|931.8|931.2|932|931.4|931.6|931.2|828
1653915520000|2022-05-30 12:58:40|932|931.4|932.6|931.8|932.6|931.8|932|931.4|533
1653915530000|2022-05-30 12:58:50|932.8|932|932.8|932.2|933|932.2|932.8|932|25
1653915540000|2022-05-30 12:59:00|932.4|932|932.2|932|932.4|932|932.2|932|583
1653915550000|2022-05-30 12:59:10|932|931.4|932|931.2|932|931.8|931.6|931.2|1759
1653915560000|2022-05-30 12:59:20|931.6|931.4|932.2|931.8|932.8|932|931.6|931.2|2598
1653915570000|2022-05-30 12:59:30||931.6||931.8||931.8||931.6|0
1653915580000|2022-05-30 12:59:40|932|931.6|932.4|931.8|932.6|932|931.6|931.2|2658
1653915610000|2022-05-30 13:00:10|||||||||538
1653915630000|2022-05-30 13:00:30|932.2|931.6|931.6|931.4|932.2|931.6|931.6|931.2|918
1653915640000|2022-05-30 13:00:40|931.4|931.2|931.4|931|931.4|931.2|931.2|931|1525
1653915650000|2022-05-30 13:00:50|931.6|931.2|931.8|931.2|931.8|931.2|931.6|931.2|631
1653915660000|2022-05-30 13:01:00|932|931.4|932.2|931.4|932.2|931.4|932|931.4|531
1653915670000|2022-05-30 13:01:10|||||||||52
1653915700000|2022-05-30 13:01:40||931.6||931.6||931.6||931.6|0
1653915710000|2022-05-30 13:01:50|932.4|931.8|932.6|932|933|932.2|932.4|931.8|542
1653915770000|2022-05-30 13:02:50|932.8|932.2|933|932.4|933|932.4|932.8|932.2|552
1653915820000|2022-05-30 13:03:40|933.2|932.6|933|932.6|933.2|932.8|932.8|932.4|7923
1653915830000|2022-05-30 13:03:50||932.8||932.8||932.8||932.8|3073
1653915840000|2022-05-30 13:04:00|933.4|933|933|932.8|933.4|933|933|932.8|1672
1653915850000|2022-05-30 13:04:10|933.4|933|933|932.8|933.4|933|933|932.8|328
1653915860000|2022-05-30 13:04:20|933.2|933|934.8|934.4|935.2|934.4|933|932.8|7481
1653915870000|2022-05-30 13:04:30|935.2|934.6|933.6|933.4|935.2|934.6|933.6|933.4|3978
1653915890000|2022-05-30 13:04:50|933.8|933.2|933.8|933.4|933.8|933.4|933.2|932.8|3864
1653915900000|2022-05-30 13:05:00|934.2|933.6|934.2|933.4|934.2|933.6|934.2|933.4|154
1653915920000|2022-05-30 13:05:20|934|933.6|933.8|933.6|934|933.6|933.8|933.6|0
1653915930000|2022-05-30 13:05:30|933.6|933.4|932.6|932.4|933.6|933.4|932.6|932.4|2518
1653915940000|2022-05-30 13:05:40|932.8||932.8||933||932.6||466
1653915960000|2022-05-30 13:06:00|933|932.6|933|932.4|933|932.6|933|932.4|201
1653915970000|2022-05-30 13:06:10|932.8|932.2|932.2|931.6|932.8|932.2|932.2|931.4|1641
1653915990000|2022-05-30 13:06:30|||||||||218
1653916030000|2022-05-30 13:07:10|932||932||932.2||932||0
1653916040000|2022-05-30 13:07:20|931.8|931.2|931.2|930.6|931.8|931.4|931|930.2|1049
1653916060000|2022-05-30 13:07:40|931|930.4|930.8|930.4|931|930.6|930.8|930.4|1192
1653916070000|2022-05-30 13:07:50|930.6|930.2|930|929.6|930.6|930.2|930|929.6|1001
1653916080000|2022-05-30 13:08:00|929.8|929.4|929.4|928.6|929.8|929.4|929.4|928.4|1343
1653916090000|2022-05-30 13:08:10|929.2|928.8|927.2|926.4|929.6|928.8|927|926.2|6268
1653916100000|2022-05-30 13:08:20|927.4|926.6|927.4|926.8|927.4|926.8|927.4|926.6|158
1653916140000|2022-05-30 13:09:00|927.6|927|927.2|926.6|927.6|927|927|926.4|4336
1653916160000|2022-05-30 13:09:20|927.6|926.8|927.6|926.8|927.6|926.8|927.6|926.8|726
1653916370000|2022-05-30 13:12:50|927.8|927|928|927.4|928|927.4|927.8|927|1127
1653916380000|2022-05-30 13:13:00|||||||||3
1653916400000|2022-05-30 13:13:20|927.8|927.2|927.8|927.2|927.8|927.2|927.8|927.2|319
1653916430000|2022-05-30 13:13:50|927.6|927|927.2|926.8|928|927|927|926.6|2041
1653916450000|2022-05-30 13:14:10|927.4|927|927.2|926.8|927.4|927|926.8|926.4|4006
1653916490000|2022-05-30 13:14:50|927.4|927|927.2|927|927.4|927|927.2|927|529
1653916500000|2022-05-30 13:15:00|927.4|927.2|927.8|927.2|928|927.2|927.4|927.2|591
1653916510000|2022-05-30 13:15:10|927.6|927|927|926.4|927.6|927|926.8|926.4|1457
1653916520000|2022-05-30 13:15:20|||||||||217
1653916540000|2022-05-30 13:15:40|||||||||218
1653916570000|2022-05-30 13:16:10|||||||||26
1653916600000|2022-05-30 13:16:40|||||||||291
1653916630000|2022-05-30 13:17:10|926.8|926.6|927.8|927.2|928|927.2|926.6|926.4|6908
1653916640000|2022-05-30 13:17:20|928.2|927.4|928.2|927.6|928.2|927.6|928|927.4|174
1653916650000|2022-05-30 13:17:30|||||||||2
1653916670000|2022-05-30 13:17:50|928.4|927.8|928.6|928|928.6|928.2|928.4|927.8|278
1653916690000|2022-05-30 13:18:10||928.2||928.2||928.2||928|8
1653916700000|2022-05-30 13:18:20|928.8|928.4|929|928.6|929|928.6|928.8|928.4|721
1653916720000|2022-05-30 13:18:40|929.2|928.8|929.4|928.8|929.4|928.8|929.2|928.8|179
1653916740000|2022-05-30 13:19:00||929||928.8||929||928.8|0
1653916750000|2022-05-30 13:19:10|929.6|929|930|929.4|930.2|929.4|929.6|929|170
1653916760000|2022-05-30 13:19:20|929.8|929.6|929.4|928.8|929.8|929.6|929.4|928.8|2992
1653916770000|2022-05-30 13:19:30|929.6|929|930|929.4|930|929.4|929.6|929|1199
1653916780000|2022-05-30 13:19:40|930.2|929.6|930.2|929.8|930.2|929.8|930.2|929.6|99
1653916790000|2022-05-30 13:19:50||929.4||929.4||929.6||929.4|23
1653916800000|2022-05-30 13:20:00|930||930||930||930||0
1653916830000|2022-05-30 13:20:30|||||||||106
1653916880000|2022-05-30 13:21:20|||||||||61
1653916890000|2022-05-30 13:21:30|||||||||200
1653916900000|2022-05-30 13:21:40|930.2|929.6|930.6|930|930.8|930.2|930.2|929.6|730
1653916940000|2022-05-30 13:22:20|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930|986
1653916950000|2022-05-30 13:22:30|930.8|930.4|930.8|930.2|930.8|930.4|930.8|930.2|56
1653916960000|2022-05-30 13:22:40|||||||||218
1653917010000|2022-05-30 13:23:30|930.6|930|930.8|930.2|930.8|930.4|929.8|929.4|4552
1653917030000|2022-05-30 13:23:50|930.6||930.6||930.8||930.6||717
1653917110000|2022-05-30 13:25:10|930.8|930.4|932.2|931.2|932.4|931.2|930.6|930.4|3171
1653917120000|2022-05-30 13:25:20|932|931|931.6|930.8|932|931|931|930.4|1130
1653917230000|2022-05-30 13:27:10|931.4|931|931.4|931|931.6|931|931.4|930.8|385
1653917260000|2022-05-30 13:27:40|||||||||81
1653917270000|2022-05-30 13:27:50|||||||||88
1653917280000|2022-05-30 13:28:00|931.6|931.2|931.6|931|931.6|931.2|931.6|931|700
1653917350000|2022-05-30 13:29:10|931.4|930.8|931|930.4|931.6|931|930.6|930.4|6193
1653917420000|2022-05-30 13:30:20|930.8|930.6|930.2|929.8|930.8|930.6|930.2|929.6|3398
1653917440000|2022-05-30 13:30:40|930.4|930|931.2|930.8|931.2|930.8|930.4|930|2295
1653917450000|2022-05-30 13:30:50|931.6|931|932.2|931.6|932.2|931.6|931.6|930.8|1026
1653917460000|2022-05-30 13:31:00|932.6|931.8|932.6|931.8|932.6|932|932.6|931.8|690
1653917470000|2022-05-30 13:31:10|932.2|931.6|932|931.6|932.6|931.8|932|931.4|2218
1653917480000|2022-05-30 13:31:20|931.8|931.2|931.6|931|932.2|931.2|931.4|931|1147
1653917490000|2022-05-30 13:31:30|931.8|931.2|933|932.2|933|932.2|931.8|931|2964
1653917500000|2022-05-30 13:31:40|932.8|932|933|932.4|933|932.4|932.6|932|2359
1653917510000|2022-05-30 13:31:50||932.6||932.6||932.6||932.4|0
1653917520000|2022-05-30 13:32:00|933.2|932.8|934|933.2|934|933.2|933.2|932.8|203
1653917530000|2022-05-30 13:32:10|934.2|933.4|934.8|934|934.8|934|934.2|933.4|189
1653917540000|2022-05-30 13:32:20|934.4|933.8|934.2|933.8|934.4|933.8|934.2|933.8|539
1653917550000|2022-05-30 13:32:30|934|933.4|934.2|933.4|934.2|933.4|933.8|933|434
1653917590000|2022-05-30 13:33:10|934.4|933.6|935|934.4|935.2|934.6|934.4|933.6|1241
1653917600000|2022-05-30 13:33:20|935.2||935.2||935.2||935.2||0
1653917610000|2022-05-30 13:33:30|935.4|934.6|935.4|934.6|935.4|934.6|935.2|934.6|0
1653917620000|2022-05-30 13:33:40|935.6|934.8|936.6|936|936.8|936|935.6|934.8|3012
1653917640000|2022-05-30 13:34:00|936.8|936.2|937.4|936.4|937.4|936.4|936.8|936|1159
1653917680000|2022-05-30 13:34:40|937.2|936.6|938.2|937.4|938.2|937.4|936.6|936.4|5872
1653917690000|2022-05-30 13:34:50|938.4|937.6|937.4|936.6|939|938.2|937.2|936.6|5034
1653917700000|2022-05-30 13:35:00|937.2|936.4|936.2|935.8|937.2|936.4|935.8|935.4|2789
1653917710000|2022-05-30 13:35:10|936.4|936|937|936.2|937|936.2|936.4|936|327
1653917720000|2022-05-30 13:35:20|936.8|936.4|937|936.6|937|936.6|936.6|936.2|326
1653917730000|2022-05-30 13:35:30|936.8|936.4|937|936.4|937|936.4|936.6|936.2|488
1653917740000|2022-05-30 13:35:40||936.2||936.4||936.4||936.2|0
1653917760000|2022-05-30 13:36:00|937.4|936.6|937.6|936.8|937.6|936.8|937|936.6|721
1653917780000|2022-05-30 13:36:20|937.8|937|938.6|937.8|938.6|937.8|937.8|937|399
1653917790000|2022-05-30 13:36:30|938.4||938.4||938.4||938.4||0
1653917890000|2022-05-30 13:38:10|938.2|937.6|939.8|939|939.8|939.2|937.8|937.6|9665
1653917900000|2022-05-30 13:38:20|940|939.2|939.2|938.8|940.2|939.4|939|938.8|2587
1653917910000|2022-05-30 13:38:30|939.4|939|939.4|939|939.4|939|939.4|938.8|88
1653917920000|2022-05-30 13:38:40|||||||||66
1653917940000|2022-05-30 13:39:00|939.2|938.8|938.8|938.4|939.2|938.8|938.6|938.2|2528
1653917950000|2022-05-30 13:39:10|939.2|938.6|938.8|938.4|939.4|939.2|938.8|938.4|798
1653917960000|2022-05-30 13:39:20|938.6|938.2|938.8|938.2|938.8|938.2|938.6|938.2|747
1653917970000|2022-05-30 13:39:30|||||||||100
1653917990000|2022-05-30 13:39:50|939|938.4|939|938.4|939|938.6|939|938.4|441
1653918000000|2022-05-30 13:40:00|939.2|938.6|939.4|938.8|939.8|939|939.2|938.4|1179
1653918010000|2022-05-30 13:40:10|939.2|938.6|938.6|938.2|939.2|938.6|938.6|938.2|950
1653918020000|2022-05-30 13:40:20|938.8|938.4|939.2|938.6|939.4|938.6|938.8|938.4|231
1653918140000|2022-05-30 13:42:20|||||||||5
1653918150000|2022-05-30 13:42:30|939.4|938.8|940|939.4|940|939.6|938.8|938.6|2772
1653918180000|2022-05-30 13:43:00||939.6||939.6||939.6||939.4|0
1653918190000|2022-05-30 13:43:10|940.4|939.8|940.6|940|940.8|940.2|940.4|939.6|761
1653918200000|2022-05-30 13:43:20|||||||||422
1653918210000|2022-05-30 13:43:30|940.4|939.8|941|940.6|941|940.6|940|939.8|2347
1653918220000|2022-05-30 13:43:40|941.2|940.8|941|940.4|941.2|940.8|940.8|940.4|1184
1653918230000|2022-05-30 13:43:50|940.8|940|940|939.4|941|940|939.6|939.4|2934
1653918250000|2022-05-30 13:44:10|||||||||1
1653918260000|2022-05-30 13:44:20|940.2|939.6|940.2|939.8|940.2|939.8|940.2|939.6|539
1653918270000|2022-05-30 13:44:30|940.4|940|939.8|939.4|941|940.4|939.6|939.2|3281
1653918280000|2022-05-30 13:44:40|||||||||131
1653918290000|2022-05-30 13:44:50|940.2|939.6|940|939.4|940.2|939.8|940|939.4|1047
1653918300000|2022-05-30 13:45:00|||||||||26
1653918310000|2022-05-30 13:45:10|939.8|939.2|938.6|938|939.8|939.2|938.2|937.6|2862
1653918320000|2022-05-30 13:45:20|938.8||938.6||938.8||938.6||0
1653918330000|2022-05-30 13:45:30|938.4||938.4||938.4||938.4||0
1653918350000|2022-05-30 13:45:50|938.2|937.8|938.4|938|938.4|938|937.8|937.4|1649
1653918370000|2022-05-30 13:46:10|938.6|938.2|938.6|938|938.6|938.2|938.4|938|1067
1653918490000|2022-05-30 13:48:10|938.8|938.2|939|938.8|940.2|939.4|938.8|938|6612
1653918500000|2022-05-30 13:48:20|939.4||939.4||939.4||939.4||133
1653918520000|2022-05-30 13:48:40||939||938.8||939||938.8|200
1653918530000|2022-05-30 13:48:50|939.2||939.2||939.2||939.2||154
1653918540000|2022-05-30 13:49:00|939|938.6|939.4|938.8|939.8|939.2|938.4|937.8|6555
1653918570000|2022-05-30 13:49:30|939.2|938.6|938.8|938.6|939.2|938.8|938.8|938.6|994
1653918580000|2022-05-30 13:49:40|938.6|938.4|938.4|938|938.8|938.4|938.2|937.8|1675
1653918600000|2022-05-30 13:50:00|||||||||519
1653918610000|2022-05-30 13:50:10|938.8|938.2|939.2|938.8|939.4|938.8|938.8|938.2|959
1653918710000|2022-05-30 13:51:50|939|938.6|938.6|938.2|939|938.6|938.4|938|2348
1653918770000|2022-05-30 13:52:50|938.4||938.4||938.4||938.4||0
1653918780000|2022-05-30 13:53:00|938.6|938.4|938.8|938.6|938.8|938.6|938.6|938.4|1191
1653918790000|2022-05-30 13:53:10|938.6|938.4|937.6|937|938.6|938.4|937.2|937|3856
1653918800000|2022-05-30 13:53:20|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|0
1653918810000|2022-05-30 13:53:30|938|937.4|937.8|937.2|938.2|937.6|937.8|937.2|3075
1653918830000|2022-05-30 13:53:50|937.6|937|936.8|936.2|937.6|937|936.6|936|3203
1653918840000|2022-05-30 13:54:00|936.6|936|936.2|935.4|936.6|936|936.2|935.4|575
1653918860000|2022-05-30 13:54:20|936|935|935.2|934.6|936|935.2|935|934.4|4577
1653918900000|2022-05-30 13:55:00|935|934.4|934.4|933.8|935|934.4|934|933.4|4266
1653918910000|2022-05-30 13:55:10|934.6|934|936.2|935.6|936.2|935.6|934.6|934|2425
1653918920000|2022-05-30 13:55:20|936|935.4|937|936|937|936|935.8|935.4|1403
1653918930000|2022-05-30 13:55:30|||||||||700
1653919010000|2022-05-30 13:56:50|937.2|936.4|937.8|937|938|937.6|937.2|936.4|4551
1653919020000|2022-05-30 13:57:00|937.6|937.2|938.2|937.6|938.2|937.6|937.6|937|1208
1653919100000|2022-05-30 13:58:20||937.8||937.8||937.8||937.8|0
1653919110000|2022-05-30 13:58:30|938.4|938|939|938.6|939.2|938.6|938.4|937.8|1323
1653919130000|2022-05-30 13:58:50|939.4|938.8|939.2|938.8|939.4|938.8|939|938.6|1711
1653919140000|2022-05-30 13:59:00|939.6|939|939.6|939|940|939.4|939.4|939|472
1653919150000|2022-05-30 13:59:10|939.4|938.8|939.8|939.2|939.8|939.2|939|938.6|4824
1653919170000|2022-05-30 13:59:30||939.4||939.2||939.4||939.2|187
1653919180000|2022-05-30 13:59:40|939.6|939|939.4|938.6|939.6|939|939|938.6|1305
1653919200000|2022-05-30 14:00:00|939.6|938.8|940.8|940.4|941|940.4|939.6|938.8|2671
1653919210000|2022-05-30 14:00:10|941|940.6|940.8|940.4|941.6|940.8|940.2|939.6|5544
1653919230000|2022-05-30 14:00:30|941|940.6|941.8|941|942|941.2|941|940.6|752
1653919240000|2022-05-30 14:00:40||941.2||941.2||941.2||941.2|0
1653919250000|2022-05-30 14:00:50|942|941.4|942|941.6|942.6|941.8|942|941.4|1569
1653919260000|2022-05-30 14:01:00|941.8|941.4|942.2|941.6|942.4|941.8|941.6|941.2|1779
1653919280000|2022-05-30 14:01:20|||||||||1372
1653919290000|2022-05-30 14:01:30|||||||||517
1653919300000|2022-05-30 14:01:40|942.4|941.8|942.2|941.8|942.4|942|942|941.6|1225
1653919310000|2022-05-30 14:01:50|942|941.2|942|941.6|942|941.6|941.8|941.2|2814
1653919370000|2022-05-30 14:02:50|941.8|941.4|940.4|940|941.8|941.4|940.2|939.4|4716
1653919380000|2022-05-30 14:03:00|940.2||940.4||940.4||940.2||500
1653919390000|2022-05-30 14:03:10|940.6|940.2|941.2|940.4|941.2|940.6|940.6|940.2|1144
1653919400000|2022-05-30 14:03:20|941|940.2|940.6|940.2|941|940.2|940.4|940|551
1653919410000|2022-05-30 14:03:30|940.8|940.4|940.8|940.2|941.2|940.6|940.8|940.2|4238
1653919420000|2022-05-30 14:03:40|940.6|939.8|940.8|940.2|941|940.4|939.2|938.6|5781
1653919430000|2022-05-30 14:03:50|941|940.4|941.4|940.6|941.4|940.6|940.6|940.2|4243
1653919440000|2022-05-30 14:04:00|941|940.8|942.2|941.4|942.2|941.4|941|940.8|344
1653919450000|2022-05-30 14:04:10|942|941.2|941.6|941.2|942|941.2|941.4|941.2|730
1653919460000|2022-05-30 14:04:20|941.4|941|941.6|940.8|941.6|941|941|940.6|2425
1653919470000|2022-05-30 14:04:30|941.4|940.6|940.8|940.4|941.4|940.6|940.6|940.4|1317
1653919490000|2022-05-30 14:04:50|940.6|940|940.8|940.4|940.8|940.4|940.4|940|435
1653919520000|2022-05-30 14:05:20|||||||||7
1653919530000|2022-05-30 14:05:30|941.2|940.6|939.4|939.2|941.4|940.8|939.4|938.4|8511
1653919540000|2022-05-30 14:05:40|939.6|939.4|940.2|939.6|940.2|939.8|939.6|939.4|619
1653919560000|2022-05-30 14:06:00|940|939.4|940.2|939.8|940.2|939.8|939.6|939.4|3423
1653919600000|2022-05-30 14:06:40|940|939.6|939.4|939|940|939.6|939.2|938.8|3608
1653919620000|2022-05-30 14:07:00|939.2|938.6|939|938.6|939.2|939|939|938.6|2738
1653919640000|2022-05-30 14:07:20|939.2|938.8|939.6|939|940|939.4|939.2|938.8|1892
1653919650000|2022-05-30 14:07:30|939.4||939.4||939.4||939.4||698
1653919660000|2022-05-30 14:07:40|939.2|938.8|938.6|938|939.4|938.8|938.6|937.8|5079
1653919670000|2022-05-30 14:07:50||938.2||938.2||938.2||938.2|126
1653919680000|2022-05-30 14:08:00|938.8|938.4|938.6|938.2|939.2|938.8|938.4|938|1613
1653919690000|2022-05-30 14:08:10|938.4|938|937.6|937|938.4|938|937.2|936.6|2628
1653919700000|2022-05-30 14:08:20|937.8|937.2|938.2|937.8|938.2|937.8|937.8|937.2|548
1653919720000|2022-05-30 14:08:40|938|937.6|937.6|937|938|937.6|937.6|937|708
1653919760000|2022-05-30 14:09:20|937.4|937.2|937.4|937|937.6|937.2|937.4|937|176
1653919780000|2022-05-30 14:09:40|||||||||121
1653919790000|2022-05-30 14:09:50|937.2|936.8|937|936.6|937.2|936.8|936.8|936.4|2011
1653919810000|2022-05-30 14:10:10|937.2|936.8|937.4|937|937.8|937.4|937.2|936.6|2570
1653919820000|2022-05-30 14:10:20|937.2|936.8|937.8|937|937.8|937|937|936.8|3145
1653919830000|2022-05-30 14:10:30|937.6||937.6||937.6||937.6||0
1653919840000|2022-05-30 14:10:40|937.4|937.2|937.4|937|937.4|937.2|937.4|937|13
1653919850000|2022-05-30 14:10:50|937.2|936.8|935.4|934.8|937.2|936.8|935.4|934.6|2558
1653919870000|2022-05-30 14:11:10|935.2||935.2||935.2||935.2||0
1653919890000|2022-05-30 14:11:30|935||935||935||935||731
1653919910000|2022-05-30 14:11:50|934.8|934.4|934.2|933.6|934.8|934.4|934|933.4|1732
1653919920000|2022-05-30 14:12:00|934|933.8|934.2|933.8|934.2|933.8|934|933.6|453
1653919930000|2022-05-30 14:12:10|934.4|934|934.8|934.2|934.8|934.2|934.4|933.8|1306
1653919940000|2022-05-30 14:12:20|||||||||45
1653919950000|2022-05-30 14:12:30|||||||||4278
1653919960000|2022-05-30 14:12:40|934.6|934|934|933.6|934.8|934|933.6|933.4|5268
1653919970000|2022-05-30 14:12:50|934.2|933.8|934.8|934.2|934.8|934.4|934.2|933.8|650
1653919980000|2022-05-30 14:13:00||934||934.2||934.2||934|0
1653919990000|2022-05-30 14:13:10|935|934.4|935|934.6|935|934.6|935|934.4|912
1653920000000|2022-05-30 14:13:20|934.8|934.4|934.8|934.4|935|934.6|934.8|934.4|553
1653920030000|2022-05-30 14:13:50|||||||||1
1653920060000|2022-05-30 14:14:20|935|934.6|934.6|933.8|936|935.2|934|933.4|12556
1653920070000|2022-05-30 14:14:30|934.4|934|934.6|934.2|935|934.8|934.4|934|1051
1653920080000|2022-05-30 14:14:40||934.4||934.4||934.4||934.4|0
1653920090000|2022-05-30 14:14:50|934.8|934.2|934|933.6|934.8|934.4|933.8|933.6|3267
1653920120000|2022-05-30 14:15:20|934.2|933.8|934|933.6|934.2|933.8|934|933.6|1268
1653920130000|2022-05-30 14:15:30|933.8|933.2|933.8|933.4|934.2|933.6|933.6|933.2|2461
1653920140000|2022-05-30 14:15:40|934|933.6|933.8|933.2|934|933.6|933.8|933.2|2388
1653920150000|2022-05-30 14:15:50|||||||||1
1653920170000|2022-05-30 14:16:10|||||||||146
1653920180000|2022-05-30 14:16:20|934|933.4|934|933.6|934|933.6|934|933.4|1524
1653920200000|2022-05-30 14:16:40|933.8|933.4|932.6|932|934|933.4|932.4|931.8|5959
1653920210000|2022-05-30 14:16:50|932.4|931.6|932|931.6|932.4|931.6|932|931.6|1751
1653920220000|2022-05-30 14:17:00|932.2|931.8|932.4|932|932.4|932|932.2|931.8|1677
1653920230000|2022-05-30 14:17:10|932.6|932.2|932.6|932|932.6|932.2|932.4|932|944
1653920240000|2022-05-30 14:17:20|932.4|931.8|932.2|931.6|932.4|931.8|932|931.6|1394
1653920250000|2022-05-30 14:17:30|932|931.2|931.6|931|932|931.2|931.2|930.6|3508
1653920260000|2022-05-30 14:17:40|931.4|931.2|931.4|931|931.6|931.2|931.4|930.6|2233
1653920270000|2022-05-30 14:17:50|931.2|930.8|931.4|930.8|931.4|931|931.2|930.8|5216
1653920290000|2022-05-30 14:18:10|931.6||931.4||931.6||931.4||0
1653920340000|2022-05-30 14:19:00|931.2|930.6|930.8|930.2|931.2|930.6|930.6|930.2|1512
1653920350000|2022-05-30 14:19:10|930.6|930|929.2|928.6|930.8|930|929|928.4|6356
1653920360000|2022-05-30 14:19:20|929|928.4|928.8|928.2|929|928.4|928.6|927.8|1347
1653920370000|2022-05-30 14:19:30|929|928.4|929.6|929|929.6|929|929|928.4|1198
1653920390000|2022-05-30 14:19:50|929.8|929.2|930.6|930.2|930.8|930.4|929.8|929.2|2326
1653920400000|2022-05-30 14:20:00|930.8|930.4|931|930.6|931.6|931|930.8|930.4|1906
1653920410000|2022-05-30 14:20:10|931.2|930.8|931.4|930.8|931.6|930.8|931.2|930.6|614
1653920420000|2022-05-30 14:20:20|931.2|930.6|932.2|931.6|932.2|931.6|931.2|930.6|1797
1653920430000|2022-05-30 14:20:30|932|931.4|931.6|931.2|932.2|931.6|931.6|931.2|1078
1653920440000|2022-05-30 14:20:40|931.4|931|931.4|931|931.4|931|931.4|931|148
1653920450000|2022-05-30 14:20:50|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|80
1653920470000|2022-05-30 14:21:10|931.6|931|930.8|930.4|931.6|931|930.8|930.4|2677
1653920500000|2022-05-30 14:21:40|931|930.6|931.8|931.2|932|931.2|931|930.4|2224
1653920520000|2022-05-30 14:22:00|932|931.4|932.2|931.6|932.4|931.6|932|931.4|853
1653920530000|2022-05-30 14:22:10|932|931.4|931.8|931.4|932|931.4|931.6|931.2|438
1653920540000|2022-05-30 14:22:20|931.6|931.2|931|930.6|931.6|931.2|931|930.6|1476
1653920550000|2022-05-30 14:22:30|931.2|930.8|931.6|931|931.6|931.2|931.2|930.8|1953
1653920570000|2022-05-30 14:22:50|931.4||931.4||931.6||931.4||0
1653920580000|2022-05-30 14:23:00|931.2|930.8|931|930.6|931.2|930.8|931|930.6|1736
1653920590000|2022-05-30 14:23:10|931.2|930.8|931.4|930.6|931.6|931.2|930.4|929.8|11809
1653920600000|2022-05-30 14:23:20|931.6|930.8|931.6|930.8|931.6|931|931.6|930.8|965
1653920610000|2022-05-30 14:23:30||931||931||931||931|0
1653920620000|2022-05-30 14:23:40|931.4||931.4||931.4||931.4||105
1653920670000|2022-05-30 14:24:30|931.6|931.2|932|931.4|932|931.6|931.6|931.2|1556
1653920680000|2022-05-30 14:24:40|931.8|931.2|931.6|931.2|931.8|931.2|931.2|931|1416
1653920700000|2022-05-30 14:25:00|932|931.4|933.2|932.6|933.2|932.6|931.8|931.4|2583
1653920710000|2022-05-30 14:25:10|933.4|932.8|933.4|932.6|933.4|933|933.2|932.6|503
1653920720000|2022-05-30 14:25:20|933.8|932.8|933.8|933.2|934|933.2|933.8|932.8|113
1653920730000|2022-05-30 14:25:30|933.6|933|933.8|933.2|933.8|933.2|933.2|932.8|1120
1653920740000|2022-05-30 14:25:40||933.4||933.2||933.4||933.2|0
1653920760000|2022-05-30 14:26:00||933.4||933.4||933.4||933.4|0
1653920780000|2022-05-30 14:26:20|933.6|933.6|934.2|933.6|934.4|934|933.6|933.2|7675
1653920790000|2022-05-30 14:26:30|934|933.8|934.2|933.8|934.2|933.8|934|933.6|28
1653920800000|2022-05-30 14:26:40|934|933.6|933.6|933.2|934.2|933.6|933.6|933.2|2955
1653920810000|2022-05-30 14:26:50|933.8|933.4|934|933.6|934|933.6|933.8|933.4|563
1653920830000|2022-05-30 14:27:10|934.2|933.8|934.2|934|934.2|934|934.2|933.8|619
1653920840000|2022-05-30 14:27:20|||||||||59
1653920850000|2022-05-30 14:27:30|934.6|934.2|934.4|934.2|934.8|934.2|934.4|934.2|754
1653920860000|2022-05-30 14:27:40|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|449
1653920890000|2022-05-30 14:28:10|935|934.6|935.2|934.8|935.2|934.8|935|934.6|772
1653920910000|2022-05-30 14:28:30|935|934.6|935|934.6|935.2|934.6|935|934.6|1323
1653920920000|2022-05-30 14:28:40|935.2|934.8|935.6|935.2|935.6|935.2|935.2|934.8|1685
1653920930000|2022-05-30 14:28:50||935||935||935||935|0
1653920940000|2022-05-30 14:29:00|935.8|935.2|935.8|935.6|935.8|935.6|935.8|935.2|406
1653920950000|2022-05-30 14:29:10|936.2|935.8|936|935.8|936.4|935.8|936|935.8|1110
1653920960000|2022-05-30 14:29:20|936.4|936|936.4|936|936.4|936|936.2|936|233
1653920970000|2022-05-30 14:29:30|936.2|935.8|935|934.6|936.2|936|935|934.6|5928
1653920980000|2022-05-30 14:29:40|935.2|934.4|934.4|933.8|935.2|934.4|934|933.6|4007
1653920990000|2022-05-30 14:29:50|934.6|934|934.8|934.4|934.8|934.4|934.6|934|3064
1653921000000|2022-05-30 14:30:00|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|443
1653921020000|2022-05-30 14:30:20|935|934.6|935.4|934.8|935.6|935|935|934.6|1828
1653921040000|2022-05-30 14:30:40|935.2||935.2||935.2||935.2||0
1653921060000|2022-05-30 14:31:00|935|934.6|933.2|932.8|935|934.8|933|932.4|6164
1653921110000|2022-05-30 14:31:50|933|932.4|932.6|932.4|933.2|932.4|932.6|932.2|2472
1653921120000|2022-05-30 14:32:00|933|932.6|933.2|932.6|933.2|932.8|932.8|932.6|1118
1653921140000|2022-05-30 14:32:20|933|932.4|932.2|931.6|933|932.4|932.2|931.4|2866
1653921150000|2022-05-30 14:32:30|932|931.4|931|930.4|932|931.4|930.8|930.2|3548
1653921170000|2022-05-30 14:32:50|||||||||84
1653921190000|2022-05-30 14:33:10|930.8|930.2|930|929.4|930.8|930.2|929.8|929.2|4879
1653921200000|2022-05-30 14:33:20||929.6||929.6||929.6||929.6|0
1653921220000|2022-05-30 14:33:40|929.8||929.8||929.8||929.8||1129
1653921230000|2022-05-30 14:33:50|||||||||2213
1653921240000|2022-05-30 14:34:00|929.6|929.4|931|930.8|931.2|930.8|929.6|929.4|5469
1653921250000|2022-05-30 14:34:10|930.8|930.6|931|930.6|931|930.6|930.8|930.6|1648
1653921260000|2022-05-30 14:34:20|931.2|930.8|930.6|930|931.6|931|930.6|930|1049
1653921270000|2022-05-30 14:34:30|||||||||287
1653921320000|2022-05-30 14:35:20|930.4|929.4|929.6|929.4|930.4|930|929.4|928.8|6070
1653921330000|2022-05-30 14:35:30|930|929.6|930|929.6|930|929.8|929.8|929.4|1461
1653921340000|2022-05-30 14:35:40|929.8|929.4|929.8|929.4|930.4|929.8|929.8|929.2|6092
1653921350000|2022-05-30 14:35:50|929.6|929.2|929.8|929.4|930.2|929.6|929.6|929.2|3164
1653921360000|2022-05-30 14:36:00|930|929.6|930.4|929.8|930.6|930|930|929.6|5620
1653921380000|2022-05-30 14:36:20|930.2|929.6|930|929.8|930.4|929.8|930|929.6|6129
1653921390000|2022-05-30 14:36:30|930.2|930|930.2|929.8|930.6|930|930|929.8|2684
1653921400000|2022-05-30 14:36:40|930.4||930.4||930.4||930.4||149
1653921410000|2022-05-30 14:36:50|930.2||930.2||930.2||930.2||269
1653921420000|2022-05-30 14:37:00|||||||||395
1653921430000|2022-05-30 14:37:10|||||||||530
1653921440000|2022-05-30 14:37:20|||||||||1302
1653921450000|2022-05-30 14:37:30|930|929.4|930.2|929.6|930.2|929.8|929.8|929.4|3683
1653921460000|2022-05-30 14:37:40|||||||||117
1653921480000|2022-05-30 14:38:00|930|929.4|927.6|927|930|929.6|926.2|925.4|10349
1653921490000|2022-05-30 14:38:10|927.8|927.2|928.2|927.6|928.4|927.6|927.6|927.2|1189
1653921500000|2022-05-30 14:38:20|||||||||181
1653921520000|2022-05-30 14:38:40|928|927.8|928.4|928|928.6|928|927.8|927.8|5256
1653921540000|2022-05-30 14:39:00|928.6|928.2|928.8|928.2|929|928.4|928.4|928|3337
1653921550000|2022-05-30 14:39:10|929.4|928.4|929.2|928.6|929.6|928.8|929.2|928.4|1137
1653921560000|2022-05-30 14:39:20|929.4|928.4|929.6|929|929.8|929|929.4|928.4|3202
1653921570000|2022-05-30 14:39:30|929.4|929.2|929.4|929|929.4|929.2|929.4|929|104
1653921580000|2022-05-30 14:39:40|929.6|929.2|929.6|929|929.6|929.2|929.6|929|767
1653921610000|2022-05-30 14:40:10|||||||||165
1653921620000|2022-05-30 14:40:20|929.8|929.2|930|929.4|930.2|929.4|929.8|929.2|438
1653921630000|2022-05-30 14:40:30|929.8|929.6|930|929.4|930|929.6|929.8|929.4|1389
1653921660000|2022-05-30 14:41:00|||||||||203
1653921670000|2022-05-30 14:41:10|930.2|929.6|930.8|930.2|931|930.4|930.2|929.4|2740
1653921680000|2022-05-30 14:41:20|930.6|930.4|930.8|930.2|930.8|930.4|930.6|930.2|84
1653921710000|2022-05-30 14:41:50|930.6|930|929|928.4|930.6|930|928.4|927.4|8274
1653921720000|2022-05-30 14:42:00|929.4|928.6|929.4|928.8|929.6|928.8|929.4|928.6|280
1653921730000|2022-05-30 14:42:10|929|928.6|928.6|928|929.4|928.6|928.4|928|3249
1653921750000|2022-05-30 14:42:30|928.8|928.2|928.4|928|928.8|928.4|928.4|928|668
1653921760000|2022-05-30 14:42:40|928.8|928.2|928.8|928.2|928.8|928.4|928.8|928.2|511
1653921770000|2022-05-30 14:42:50|||||||||25000
1653921780000|2022-05-30 14:43:00|928.6|928|928.6|928|928.8|928.2|928.4|928|2144
1653921790000|2022-05-30 14:43:10|||||||||25000
1653921800000|2022-05-30 14:43:20|928.8|928.2|928.8|928.2|928.8|928.2|928.8|928.2|440
1653921820000|2022-05-30 14:43:40|929|928.4|929|928.4|929|928.6|929|928.4|286
1653921840000|2022-05-30 14:44:00|928.8|928.2|927.2|926.4|928.8|928.2|927|926.4|4974
1653921870000|2022-05-30 14:44:30|927.4|926.6|927.4|927|927.6|927|927.2|926.6|2133
1653921880000|2022-05-30 14:44:40|927.2|926.6|926.4|925.8|927.2|926.6|926|925.6|2908
1653921900000|2022-05-30 14:45:00|926.6|926|927|926.4|927|926.4|926.6|926|1003
1653921920000|2022-05-30 14:45:20||926.6||926.6||926.6||926.4|518
1653921930000|2022-05-30 14:45:30|926.8|926.4|926.4|925.8|926.8|926.4|926.4|925.8|1801
1653921940000|2022-05-30 14:45:40|926.6|926|926.8|926.2|927|926.4|926.6|926|1983
1653921950000|2022-05-30 14:45:50||926.4||926.4||926.4||926.2|159
1653921960000|2022-05-30 14:46:00|926.6|926.2|926.2|925.8|926.6|926.2|926.2|925.8|2160
1653922000000|2022-05-30 14:46:40|926.4|926|925.8|925.2|926.8|926|925.4|925|3709
1653922020000|2022-05-30 14:47:00|926|925.4|925.8|925.4|926.2|925.6|925.8|925.4|361
1653922070000|2022-05-30 14:47:50|925.6|925|925.4|924.8|925.6|925|924.4|923.6|6611
1653922090000|2022-05-30 14:48:10|925.2|925|925.2|924.6|925.2|925|924.6|924.4|3378
1653922100000|2022-05-30 14:48:20||924.8||924.6||924.8||924.6|2067
1653922110000|2022-05-30 14:48:30|||||||||1074
1653922120000|2022-05-30 14:48:40|926|924.8|925.8|925.2|926|925.2|925.4|924.8|403
1653922150000|2022-05-30 14:49:10|925.6|925|925.8|925.2|925.8|925.2|925|924.4|937
1653922170000|2022-05-30 14:49:30|926|925.4|926.8|926.2|927|926.4|926|925.4|1816
1653922180000|2022-05-30 14:49:40|927.2|926.4|927.4|926.8|927.4|926.8|927.2|926.2|242
1653922190000|2022-05-30 14:49:50|927.2|927|927|926.4|927.2|927|927|926.4|1562
1653922200000|2022-05-30 14:50:00|926.8|926.2|926.6|926.2|926.8|926.4|926.6|926.2|1741
1653922220000|2022-05-30 14:50:20|926.8|926.4|926.8|926.4|926.8|926.6|926.6|926.2|1527
1653922230000|2022-05-30 14:50:30|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926|5469
1653922240000|2022-05-30 14:50:40|926.8|926.4|927.4|926.8|927.4|926.8|926.8|926.2|700
1653922250000|2022-05-30 14:50:50|927.2|926.6|927.4|926.8|927.4|926.8|927.2|926.6|349
1653922260000|2022-05-30 14:51:00|927.6|927|928.2|927.4|928.2|927.4|927.6|927|829
1653922270000|2022-05-30 14:51:10|928|927.6|926.8|926.2|928|927.6|926.6|926|10304
1653922280000|2022-05-30 14:51:20|927.2|926.4|927|926.6|927.2|926.6|926.8|926.4|1673
1653922290000|2022-05-30 14:51:30|926.8||927||927||926.8||138
1653922300000|2022-05-30 14:51:40|927.4|926.8|927.8|927|927.8|927.2|927.2|926.8|691
1653922310000|2022-05-30 14:51:50|927.6||927.6||927.6||927.6||0
1653922320000|2022-05-30 14:52:00||927.2||927.2||927.2||927.2|0
1653922330000|2022-05-30 14:52:10|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.4|932
1653922340000|2022-05-30 14:52:20|928|928|928.4|927.8|928.6|928|928|927.8|1
1653922370000|2022-05-30 14:52:50|928.2|928|929.4|928.6|929.4|928.6|928.2|928|1799
1653922380000|2022-05-30 14:53:00||928.8||928.8||928.8||928.8|0
1653922390000|2022-05-30 14:53:10|929.2|928.6|929.6|929|929.8|929.2|929|928.6|1138
1653922400000|2022-05-30 14:53:20|929.8||929.6||929.8||929.6||0
1653922410000|2022-05-30 14:53:30||929.2||929.2||929.2||929.2|0
1653922430000|2022-05-30 14:53:50|929.8|929.4|930.4|929.6|930.6|929.6|929.6|929.4|729
1653922440000|2022-05-30 14:54:00|930.2|929.8|930.8|930.2|930.8|930.2|930|929.6|4225
1653922450000|2022-05-30 14:54:10||930.4||930.4||930.4||930.4|162
1653922460000|2022-05-30 14:54:20|930.6|930.6|929.4|928.8|930.6|930.6|929.4|928.8|8071
1653922470000|2022-05-30 14:54:30||929||929||929||928.8|433
1653922480000|2022-05-30 14:54:40|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|192
1653922490000|2022-05-30 14:54:50|929|928.6|928.4|927.8|929|928.6|928.4|927.6|1113
1653922500000|2022-05-30 14:55:00|928.6|928|929|928.4|929|928.6|928.6|927.8|980
1653922510000|2022-05-30 14:55:10||928.6||928.4||928.6||928.4|0
1653922520000|2022-05-30 14:55:20|928.8|928.2|928.2|927.8|928.8|928.4|928.2|927.8|1357
1653922540000|2022-05-30 14:55:40||928||927.8||928||927.8|89
1653922550000|2022-05-30 14:55:50|928.4|928|928.4|928|928.4|928|928.4|927.8|1911
1653922560000|2022-05-30 14:56:00|928.6|928.2|929.6|928.8|929.6|928.8|928.6|928.2|506
1653922570000|2022-05-30 14:56:10|929.4|929|929.4|929|929.6|929|929.2|928.8|696
1653922580000|2022-05-30 14:56:20|929.2|928.8|929.4|928.6|929.4|928.8|929|928.6|2504
1653922590000|2022-05-30 14:56:30||928.8||928.8||928.8||928.8|0
1653922600000|2022-05-30 14:56:40|929.6|929|930|929.4|930|929.4|929.6|929|360
1653922620000|2022-05-30 14:57:00|929.8|929.6|930|929.4|930|929.6|929.8|929.4|108
1653922630000|2022-05-30 14:57:10|929.8|929.6|929.4|929|930|929.6|929.4|928.6|2814
1653922640000|2022-05-30 14:57:20||929.2||929||929.2||929|110
1653922650000|2022-05-30 14:57:30||929.2||929.2||929.2||929.2|217
1653922670000|2022-05-30 14:57:50|929.8|929|930|929.4|930|929.4|929.8|929|372
1653922690000|2022-05-30 14:58:10|929.8|929.2|929.8|929.2|929.8|929.2|929.6|929.2|551
1653922700000|2022-05-30 14:58:20|929.6|929.4|930|929.4|930|929.4|929.6|929.4|259
1653922710000|2022-05-30 14:58:30|930.2|929.6|930.4|929.8|930.4|929.8|930.2|929.6|174
1653922730000|2022-05-30 14:58:50||930||930||930||930|0
1653922740000|2022-05-30 14:59:00|930.2|929.8|930.4|930|930.4|930|930.2|929.8|192
1653922750000|2022-05-30 14:59:10|930.2|929.8|930.2|929.6|930.2|929.8|930|929.6|1456
1653922780000|2022-05-30 14:59:40|930|929.4|930|929.6|930|929.6|929.6|929.2|2974
1653922790000|2022-05-30 14:59:50|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|272
1653922800000|2022-05-30 15:00:00|930.4|930|931|930.4|931.6|931.2|930.4|930|1584
1653922820000|2022-05-30 15:00:20|930.8|930.2|929.8|929.4|930.8|930.2|929.8|929.2|5013
1653922830000|2022-05-30 15:00:30|930|929.6|929.8|929.4|930|929.6|929.6|929.4|1289
1653922850000|2022-05-30 15:00:50|930|929.6|929.6|929.2|930|929.6|929.4|928.8|1068
1653922860000|2022-05-30 15:01:00|929.8|929.4|929.6|929.2|930|929.8|929.2|928.8|3400
1653922870000|2022-05-30 15:01:10|929.8||929.8||929.8||929.8||0
1653922970000|2022-05-30 15:02:50||929.4||929.4||929.4||929.4|0
1653922990000|2022-05-30 15:03:10|930|929.6|930|929.8|930.4|930|930|929.4|1270
1653923000000|2022-05-30 15:03:20|||||||||206
1653923010000|2022-05-30 15:03:30|929.8|929.6|930|929.2|930|929.6|929.4|929.2|5046
1653923020000|2022-05-30 15:03:40||929.4||929.4||929.4||929.4|0
1653923050000|2022-05-30 15:04:10|930.2|929.6|930.6|929.8|930.6|929.8|930.2|929.6|576
1653923060000|2022-05-30 15:04:20|930.4||930.6||930.6||930.4||2468
1653923090000|2022-05-30 15:04:50|930.4||930.2||930.4||930.2||404
1653923100000|2022-05-30 15:05:00|930|929.6|930.6|930.2|930.8|930.2|929.8|929.6|3569
1653923110000|2022-05-30 15:05:10||930.4||930.4||930.4||930.4|174
1653923120000|2022-05-30 15:05:20|930.8||930.8||930.8||930.8||0
1653923160000|2022-05-30 15:06:00|930.6|930.2|929.8|929.6|930.8|930.2|929.6|929.2|8069
1653923180000|2022-05-30 15:06:20|930.2|929.8|929.6|929.2|930.4|930|929.6|929.2|1118
1653923200000|2022-05-30 15:06:40|929.4|929|928.8|928.4|929.4|929|928.8|928|1472
1653923210000|2022-05-30 15:06:50|928.6|928.2|927.8|927.4|928.6|928.2|927.8|927|1386
1653923220000|2022-05-30 15:07:00|||||||||366
1653923240000|2022-05-30 15:07:20|927.6|927.6|927.6|927.2|927.8|927.6|927.4|927|1541
1653923250000|2022-05-30 15:07:30|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|398
1653923260000|2022-05-30 15:07:40|928|927.6|928.2|927.6|928.4|927.8|928|927.6|632
1653923300000|2022-05-30 15:08:20|928|927.4|927.2|926.6|928|927.4|927.2|926.6|2484
1653923350000|2022-05-30 15:09:10|927||927||927.2||927||559
1653923360000|2022-05-30 15:09:20|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|490
1653923380000|2022-05-30 15:09:40|927|926.6|926.4|926|927.2|926.6|926.4|926|4911
1653923400000|2022-05-30 15:10:00|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|1139
1653923430000|2022-05-30 15:10:30||926.6||926.6||926.6||926.4|422
1653923460000|2022-05-30 15:11:00|926.6|926.4|926.6|926.2|926.8|926.4|926.2|926|3772
1653923470000|2022-05-30 15:11:10|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|463
1653923500000|2022-05-30 15:11:40|926.6|926.2|926.6|926|926.6|926.2|926|925.6|1316
1653923510000|2022-05-30 15:11:50|926.8|926.2|926.4|925.8|926.8|926.4|926.2|925.8|2098
1653923520000|2022-05-30 15:12:00|926.2|925.6|926|925.4|926.2|925.6|925|924.6|5159
1653923530000|2022-05-30 15:12:10|926.2|925.6|926.2|925.6|926.2|926|926.2|925.6|570
1653923570000|2022-05-30 15:12:50|926.6|925.8|926|925.6|926.8|926.2|926|925.6|1741
1653923580000|2022-05-30 15:13:00|925.8|925.4|926|925.4|926|925.4|925.6|925.2|1433
1653923590000|2022-05-30 15:13:10|925.8|925.2|926.2|925.6|926.2|925.6|925.4|925.2|3390
1653923620000|2022-05-30 15:13:40|926.4|925.8|926.6|926.2|926.6|926.2|926.4|925.8|149
1653923630000|2022-05-30 15:13:50|926.8|926.4|926.8|926.2|927.2|926.8|926.8|926.2|685
1653923640000|2022-05-30 15:14:00|927|926.4|927|926.4|927.2|926.8|927|926.4|741
1653923650000|2022-05-30 15:14:10|926.8|926.2|926.6|926|926.8|926.2|926.4|926|1960
1653923700000|2022-05-30 15:15:00|926.6|925.8|926.8|926|926.8|926|926.6|925.8|0
1653923740000|2022-05-30 15:15:40|926.6|925.8|926.8|926.2|926.8|926.2|926.6|925.8|0
1653923760000|2022-05-30 15:16:00|926.6|926|926.6|926|926.6|926|926.6|926|0
1653923770000|2022-05-30 15:16:10|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|0
1653923780000|2022-05-30 15:16:20|926.6|926|925.8|925.4|926.6|926|925.8|925.4|442
1653923790000|2022-05-30 15:16:30|926|925.6|926.6|926|926.6|926|926|925.6|242
1653923800000|2022-05-30 15:16:40|926.8|926.2|927.4|926.8|927.4|926.8|926.6|926.2|263
1653923810000|2022-05-30 15:16:50|927.2|926.6|928.4|927.8|928.6|928|927.2|926.6|187
1653923820000|2022-05-30 15:17:00|928.6|928|929.4|928.4|929.4|928.4|928.4|927.8|0
1653923830000|2022-05-30 15:17:10|929.2|928.2|929.8|929|929.8|929|929.2|928.2|63
1653923840000|2022-05-30 15:17:20|929.6|928.8|929.4|928.8|929.6|929|929.4|928.8|0
1653923850000|2022-05-30 15:17:30|929.6|929|929.4|928.8|929.6|929|929.4|928.8|0
1653923860000|2022-05-30 15:17:40|929.6|929|929.6|929|929.6|929|929.6|929|0
1653923870000|2022-05-30 15:17:50|929.4|928.8|929.6|929|929.6|929|929.4|928.8|0
1653923880000|2022-05-30 15:18:00|929.4|928.8|930.2|929.4|930.2|929.4|929.4|928.8|328
1653923900000|2022-05-30 15:18:20|930|929.2|930.4|929.4|930.4|929.4|930|929.2|0
1653923910000|2022-05-30 15:18:30|930.6|929.6|930.4|929.6|930.6|929.6|930.2|929.4|0
1653923920000|2022-05-30 15:18:40|930.2|929.4|930.6|930|930.8|930.2|930.2|929.4|495
1653923930000|2022-05-30 15:18:50|930.8|930.2|931|930.4|931|930.4|930.6|930.2|263
1653923940000|2022-05-30 15:19:00|930.8|930.2|931.4|930.6|931.6|930.8|930.8|930.2|30
1653923950000|2022-05-30 15:19:10|931.6|930.8|931.6|931|931.6|931|931.4|930.8|0
1653923960000|2022-05-30 15:19:20|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|0
1653923990000|2022-05-30 15:19:50|931.6|931|931.6|931|931.6|931|931.4|930.8|145
1653924000000|2022-05-30 15:20:00|932.2|931.2|931.8|931|932.6|931.6|931.8|931|313
1653924010000|2022-05-30 15:20:10|932|931.2|931.8|931|932|931.2|931.8|931|0
1653924020000|2022-05-30 15:20:20|932|931.2|932.4|931.8|932.4|931.8|931.8|931|102
1653924030000|2022-05-30 15:20:30|932.2|931.6|932.8|932|932.8|932|932.2|931.6|9
1653924040000|2022-05-30 15:20:40|932.6|931.8|932.8|932|932.8|932|932.6|931.8|0
1653924050000|2022-05-30 15:20:50|933.4|932.6|933.2|932.4|933.4|932.6|933.2|932.4|27
1653924060000|2022-05-30 15:21:00|933.4|932.6|933.4|932.4|933.4|932.8|933|932.2|0
1653924070000|2022-05-30 15:21:10|933.2|932.2|932.8|932.2|933.2|932.2|932.8|932.2|19
1653924090000|2022-05-30 15:21:30|932.2|931.6|932.2|931.6|932.4|931.8|932.2|931.6|627
1653924100000|2022-05-30 15:21:40|932|931.4|932|931.4|932.2|931.6|932|931.4|0
1653924110000|2022-05-30 15:21:50|932.2|931.6|932.2|931.6|932.2|931.6|932|931.4|0
1653924120000|2022-05-30 15:22:00|932.4|931.8|932.2|931.6|932.4|931.8|932.2|931.6|239
1653924130000|2022-05-30 15:22:10|932|931.4|931.8|931.2|932.2|931.6|931.8|931.2|54
1653924150000|2022-05-30 15:22:30|932|931.4|932.2|931.4|932.4|931.6|932|931.4|874
1653924160000|2022-05-30 15:22:40|932.4|931.6|932.2|931.4|932.4|931.6|932.2|931.4|0
1653924170000|2022-05-30 15:22:50|932.4|931.6|932.8|932|932.8|932|932.2|931.6|0
1653924190000|2022-05-30 15:23:10|932.6|931.8|932.8|932|933|932.2|932.6|931.8|151
1653924200000|2022-05-30 15:23:20|933|932.2|933.6|933|933.6|933|932.8|932|354
1653924210000|2022-05-30 15:23:30|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|0
1653924220000|2022-05-30 15:23:40|933.6|933|933.6|933|933.6|933|933.6|933|0
1653924230000|2022-05-30 15:23:50|933.4|932.8|932.8|932.4|933.4|932.8|932.8|932.4|157
1653924250000|2022-05-30 15:24:10|933|932.6|932.8|932.4|933|932.6|932.8|932.4|0
1653924260000|2022-05-30 15:24:20|933|932.6|933|932.6|933.2|932.6|933|932.4|148
1653924270000|2022-05-30 15:24:30|933.2|932.8|933.4|932.8|933.4|932.8|933.2|932.6|0
1653924280000|2022-05-30 15:24:40|933.2|932.6|933.4|932.8|933.4|932.8|933.2|932.6|9
1653924290000|2022-05-30 15:24:50|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|0
1653924300000|2022-05-30 15:25:00|933.4|932.8|933.4|933|933.4|933|933.2|932.8|14
1653924310000|2022-05-30 15:25:10|933.2|932.8|932.8|932.4|933.2|932.8|932.8|932.4|34
1653924330000|2022-05-30 15:25:30|933|932.6|931.8|931.2|933|932.6|931.8|931.2|273
1653924340000|2022-05-30 15:25:40|932|931.4|932.2|931.6|932.2|931.6|932|931.4|0
1653924350000|2022-05-30 15:25:50|932|931.4|932|931.6|932|931.6|932|931.4|43
1653924360000|2022-05-30 15:26:00|932.2|931.8|932.6|931.8|932.8|932|932|931.6|109
1653924370000|2022-05-30 15:26:10|932.8|932|932.8|932|932.8|932|932.6|931.8|0
1653924390000|2022-05-30 15:26:30|932.6|931.8|932.6|932|933|932.2|932.6|931.8|0
1653924400000|2022-05-30 15:26:40|932.8|932.2|932.8|932.2|932.8|932.2|932.6|932|0
1653924410000|2022-05-30 15:26:50|932.4|932|933.2|932.6|933.2|932.6|932.2|931.8|82
1653924420000|2022-05-30 15:27:00|933|932.4|933.2|932.6|933.2|932.6|933|932.4|0
1653924430000|2022-05-30 15:27:10|933|932.4|933.2|932.6|933.2|932.6|933|932.4|0
1653924440000|2022-05-30 15:27:20|933.4|932.8|933.4|932.8|933.6|933|933.4|932.8|170
1653924460000|2022-05-30 15:27:40|934|933|934.2|933.2|934.4|933.4|934|933|88
1653924470000|2022-05-30 15:27:50|933|933.4|933.6|932.8|933.6|933.4|933|932.6|4
1653924480000|2022-05-30 15:28:00|933.4|932.6|933.4|932.8|933.4|932.8|933.2|932.6|33
1653924490000|2022-05-30 15:28:10|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|0
1653924500000|2022-05-30 15:28:20|933.4|932.8|933.6|933|933.6|933|933.2|932.6|0
1653924510000|2022-05-30 15:28:30|933.4|932.8|933.4|932.8|933.8|933|933.4|932.8|294
1653924520000|2022-05-30 15:28:40|933.6|933|933.4|932.8|933.8|933|933.4|932.8|0
1653924530000|2022-05-30 15:28:50|933.6|933|933.4|932.8|933.6|933|933.4|932.8|0
1653924540000|2022-05-30 15:29:00|933.6|933|933.6|933|933.6|933|933.4|932.8|247
1653924550000|2022-05-30 15:29:10|933.4|932.8|932.6|931.8|933.4|932.8|932.6|931.8|151
1653924560000|2022-05-30 15:29:20|932.8|932|932.6|932|932.8|932|932.4|931.8|0
1653924570000|2022-05-30 15:29:30|932.4|931.8|932.4|931.8|932.6|932|932.4|931.8|15
1653924580000|2022-05-30 15:29:40|932.6|932|932.6|932.2|932.8|932.4|932.4|931.8|121
1653924590000|2022-05-30 15:29:50|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|458
1653980420000|2022-05-31 07:00:20|936.8|920.6|935.6|931.4|937|931.4|935.2|920.6|9917
1653980430000|2022-05-31 07:00:30|935.4|931.2|935.4|931.4|935.4|932.2|935.4|931.2|250
1653980440000|2022-05-31 07:00:40|||||||||308
1653980460000|2022-05-31 07:01:00|||||||||1930
1653980470000|2022-05-31 07:01:10|935.2|931.6|931.6|924.4|935.2|931.6|931.6|924.4|2338
1653980480000|2022-05-31 07:01:20|931.4|924.6|933|928.8|933|930.4|931|924.6|733
1653980490000|2022-05-31 07:01:30|932.8||932.8||932.8||932.8||0
1653980500000|2022-05-31 07:01:40|932.6|928.6|929|926.8|932.6|928.6|928.4|925.6|906
1653980510000|2022-05-31 07:01:50|929.2|925.8|930.4|927|931|927|929.2|925.8|0
1653980520000|2022-05-31 07:02:00||927.4||927.8||927.8||927.4|0
1653980530000|2022-05-31 07:02:10|931.6|928|931.6|929|932.8|930|931.6|927|52
1653980540000|2022-05-31 07:02:20|931.4|927.8|930.8|928|931.4|928|930.8|927.8|376
1653980560000|2022-05-31 07:02:40|931.2||931||931.2||930.4||0
1653980570000|2022-05-31 07:02:50|930.8||930.6||930.8||930.6||107
1653980580000|2022-05-31 07:03:00|931|928.4|931|928.4|931|928.4|931|928.4|0
1653980590000|2022-05-31 07:03:10|||||||||300
1653980600000|2022-05-31 07:03:20|931.4|928.6|931.4|929.6|931.4|929.6|931.4|928.6|403
1653980610000|2022-05-31 07:03:30|932.8|929.8|933|929.8|933.2|930.2|932.8|929.8|1336
1653980620000|2022-05-31 07:03:40||930.2||930.2||930.2||930.2|0
1653980670000|2022-05-31 07:04:30|934.2|930|934|930.6|934.2|930.6|934|930|0
1653980680000|2022-05-31 07:04:40|933.8|931|933.2|931|933.8|931|932.8|931|0
1653980690000|2022-05-31 07:04:50|933|930.6|933|930.4|933|931|933|930|0
1653980700000|2022-05-31 07:05:00|932.8|930.6|933|930.4|933|930.6|932.6|930.4|0
1653980710000|2022-05-31 07:05:10|932.4||932.4||932.4||932.4||0
1653980730000|2022-05-31 07:05:30|932.6||932.6||932.6||932.6||0
1653980740000|2022-05-31 07:05:40|932.8|930.6|932.6|930.6|933.2|930.6|932.6|930.6|0
1653980750000|2022-05-31 07:05:50|932.8|930.2|932.6|930.4|932.8|930.4|932.2|930.2|0
1653980760000|2022-05-31 07:06:00|932.8||932.6||932.8||932.4||0
1653980770000|2022-05-31 07:06:10|932.2|930.6|932.2|930.4|932.2|930.6|932.2|930.4|0
1653980790000|2022-05-31 07:06:30|932|930.2|930.6|929|932|930.2|930.6|929|1128
1653980800000|2022-05-31 07:06:40|930.2|929.2|928.8|926.8|930.2|929.2|928.8|926.8|1183
1653980810000|2022-05-31 07:06:50||926.6||927||927||926.6|310
1653980820000|2022-05-31 07:07:00|928.6|926.8|928.4|926.4|928.6|926.8|928.4|926.2|0
1653980830000|2022-05-31 07:07:10||926.6||926.6||926.6||926.6|486
1653980840000|2022-05-31 07:07:20|928.8|926.8|929.8|928|930.2|928.2|928.8|926.8|1376
1653980850000|2022-05-31 07:07:30|929.6|927.8|927.6|925.6|929.6|927.8|924.6|921.6|8200
1653980860000|2022-05-31 07:07:40|927.8|925.8|928.2|926.4|928.4|926.4|927.4|925.8|1625
1653980870000|2022-05-31 07:07:50|928.4|926.6|928.6|927.2|930.4|928.8|928.4|926.6|1612
1653980880000|2022-05-31 07:08:00|928.4|927|925.2|923.8|928.6|927|924.8|923.6|1019
1653980890000|2022-05-31 07:08:10|925|924|927.4|925.2|927.6|925.2|925|923.8|1434
1653980920000|2022-05-31 07:08:40|927.2|925.4|928.2|926.2|928.2|926.2|926|925.4|591
1653980930000|2022-05-31 07:08:50|928.4|926.4|928.6|926.8|928.8|927|927.2|926.2|465
1653980940000|2022-05-31 07:09:00|928.8|927|930|928.4|931.4|929.6|927.8|925.8|6930
1653980990000|2022-05-31 07:09:50|930.2|928.6|930.2|929|932.4|930.4|930|928.4|1726
1653981000000|2022-05-31 07:10:00|930|928.8|930|928.6|930|928.8|930|928.6|0
1653981010000|2022-05-31 07:10:10|932.2|928.8|931.4|930.4|933.4|931.2|930.2|928.8|2420
1653981020000|2022-05-31 07:10:20|931.2|930.2|931.4|930.4|931.4|930.4|931.2|930.2|0
1653981050000|2022-05-31 07:10:50|931.8|930.6|932.8|931.6|932.8|932|931.4|930.6|2126
1653981060000|2022-05-31 07:11:00|932.6|931.2|929.6|929|932.6|931.2|929.6|928.2|2074
1653981070000|2022-05-31 07:11:10|929.4|928|928.6|927.2|929.6|928.4|928.6|927|1040
1653981080000|2022-05-31 07:11:20|928.4|927|928.4|927|928.4|927.2|928.4|926.8|3
1653981090000|2022-05-31 07:11:30|928.2|926.8|928.2|927|928.2|927|928.2|926.8|0
1653981100000|2022-05-31 07:11:40|929.2|927.4|929.2|928|929.2|928|929.2|927.2|103
1653981110000|2022-05-31 07:11:50|929|927.8|927.8|926.2|929|927.8|927.8|926.2|0
1653981120000|2022-05-31 07:12:00||926.4||926.6||926.6||926.4|0
1653981130000|2022-05-31 07:12:10|927.6|926.4|927.6|926.4|927.8|926.6|927.6|926.4|184
1653981140000|2022-05-31 07:12:20|927.4|926.2|921.6|920.4|927.4|926.2|921|920.2|3335
1653981150000|2022-05-31 07:12:30|922.2|920.6|921.8|920.4|922.4|921.6|921.8|920|437
1653981160000|2022-05-31 07:12:40|921.6|920.2|921.4|920.2|921.6|920.4|921.4|920.2|198
1653981170000|2022-05-31 07:12:50|921.2|920|920.6|919.2|921.2|920|919.4|918.4|1585
1653981180000|2022-05-31 07:13:00|920.4|919|920.2|918.6|920.6|919|920|918.4|0
1653981190000|2022-05-31 07:13:10|920|918.4|919.8|918.6|920|918.6|919.8|918.4|0
1653981200000|2022-05-31 07:13:20|919.6||919.6||919.6||919.6||0
1653981210000|2022-05-31 07:13:30|919.4|918.4|919.2|917.8|919.6|918.4|918.4|917.2|1242
1653981220000|2022-05-31 07:13:40|919.4|917.6|919|917.4|919.4|917.6|919|917.2|0
1653981230000|2022-05-31 07:13:50|919.2|917.6|919.8|917.8|919.8|917.8|919.2|917.6|0
1653981240000|2022-05-31 07:14:00|919.6|917.6|919|917.4|919.6|917.6|919|917.2|0
1653981250000|2022-05-31 07:14:10|918.6|917.2|917|915.6|918.8|917.2|917|915.4|126
1653981260000|2022-05-31 07:14:20|916.6|915.4|916.4|915.4|917.2|916.2|916.4|915.2|300
1653981270000|2022-05-31 07:14:30|916.2||916.4||916.4||916||100
1653981300000|2022-05-31 07:15:00|916.2|915.6|917.6|916.8|917.6|917|916.2|915.6|1657
1653981310000|2022-05-31 07:15:10|917.8||917.8||917.8||917.8||185
1653981320000|2022-05-31 07:15:20|917.6|917|918.4|917|918.4|917|917.6|917|169
1653981340000|2022-05-31 07:15:40|918.2|916.6|917|916.2|918.2|916.6|916.8|916.2|1014
1653981350000|2022-05-31 07:15:50|917.6|915.8|917|915.8|917.6|915.8|916.8|915.6|1
1653981370000|2022-05-31 07:16:10|917.4|916|917.2|915.6|917.4|916.4|917.2|915.6|234
1653981390000|2022-05-31 07:16:30|917|915|917.4|916|917.4|916|915.2|914.6|1934
1653981410000|2022-05-31 07:16:50|917.2|915.6|916.4|915|917.2|915.6|916|915|16106
1653981420000|2022-05-31 07:17:00|916.2|915.2|916.4|915|916.4|915.4|916|915|0
1653981430000|2022-05-31 07:17:10|916.2|915.2|916.4|915|916.4|915.4|916|915|0
1653981440000|2022-05-31 07:17:20|916.2|915.2|916.8|915.8|916.8|916|916.2|915|175
1653981450000|2022-05-31 07:17:30||915.6||915.6||915.6||915.4|126
1653981460000|2022-05-31 07:17:40|916.6|915.4|916.8|915.4|916.8|915.6|916.6|915.2|0
1653981470000|2022-05-31 07:17:50|916.4|915.2|916.4|915|916.4|915.2|916.4|915|0
1653981480000|2022-05-31 07:18:00|916.2|915.2|916|915|916.2|915.4|916|915|22
1653981490000|2022-05-31 07:18:10|915.8|914.6|915.2|914|915.8|914.6|915|913.8|568
1653981500000|2022-05-31 07:18:20|915.6|914.2|915.6|914.4|915.6|914.4|915.6|914.2|503
1653981510000|2022-05-31 07:18:30|915.4||915.4||915.6||915.4||0
1653981520000|2022-05-31 07:18:40|915.6||915.4||915.6||915.4||0
1653981530000|2022-05-31 07:18:50|915.2|914|915.2|913.8|915.2|914|915.2|913|1128
1653981550000|2022-05-31 07:19:10|915||914.8||915||914.8||25
1653981560000|2022-05-31 07:19:20|915.2|913.6|914.8|914|915.2|914|914.6|913.6|741
1653981570000|2022-05-31 07:19:30|914.6|913.6|914.2|913.4|914.6|913.6|914.2|913.4|2916
1653981580000|2022-05-31 07:19:40|914||914.2||914.2||914||14
1653981610000|2022-05-31 07:20:10|914|913|912.8|911.8|914.2|913.2|912.8|911.4|4917
1653981630000|2022-05-31 07:20:30|912.2|911.6|912|911.2|912.8|911.6|911.8|911.2|4305
1653981640000|2022-05-31 07:20:40|912.4|911.4|910.8|910|912.4|911.6|910.8|910|57728
1653981650000|2022-05-31 07:20:50|910.6|909.4|909.8|908.8|910.6|909.4|909.8|908.6|884
1653981660000|2022-05-31 07:21:00|910|909|910.4|909.4|910.4|909.4|910|908.8|411
1653981670000|2022-05-31 07:21:10|910.6|909.6|910.8|910|911.2|910.4|910.4|909.2|1328
1653981680000|2022-05-31 07:21:20|910.6||910.8||910.8||910.6||7882
1653981690000|2022-05-31 07:21:30|910.6|909.6|909|908.2|910.6|909.6|909|908.2|269
1653981700000|2022-05-31 07:21:40|909.2|908.4|909.2|908.2|909.6|908.8|909.2|908.2|250
1653981710000|2022-05-31 07:21:50|909|907.6|908.2|907.2|909|907.8|908.2|907.2|0
1653981720000|2022-05-31 07:22:00|908|907|909|908.2|909|908.2|907.4|907|14608
1653981730000|2022-05-31 07:22:10|909.6|908.4|911|909.8|911.4|909.8|909.6|908.4|3541
1653981740000|2022-05-31 07:22:20|910.6|909.6|910.4|909.6|910.6|909.6|910.4|909.6|955
1653981750000|2022-05-31 07:22:30|910.2|909.8|911|910|911.2|910.4|910.2|909.8|3027
1653981760000|2022-05-31 07:22:40|910.8|909.6|912.8|911.8|913|911.8|910.4|909.6|3144
1653981770000|2022-05-31 07:22:50|912.6||912.6||912.8||912.6||591
1653981780000|2022-05-31 07:23:00|912.8|912|913.2|912.6|914.2|913.2|912.8|912|3426
1653981790000|2022-05-31 07:23:10|913.6|912.2|912.6|912.2|913.6|912.2|912.6|911.8|2199
1653981800000|2022-05-31 07:23:20|913|912.4|913|912.2|913.2|912.6|912.8|912.2|10
1653981810000|2022-05-31 07:23:30|912.6|911.8|911.8|910.8|912.8|911.8|911.8|910.8|1141
1653981820000|2022-05-31 07:23:40|912|911|912.6|911.4|912.6|911.6|912|911|231
1653981840000|2022-05-31 07:24:00|912.4|911.2|910.6|909.6|912.6|911.2|910.4|909.4|3686
1653981850000|2022-05-31 07:24:10|910.4|909.4|910.8|909.4|910.8|909.8|910|909|194
1653981860000|2022-05-31 07:24:20||909.6||909.6||909.6||909.6|0
1653981870000|2022-05-31 07:24:30|910.6|909.4|910.4|909.2|910.6|909.4|910.4|909.2|0
1653981880000|2022-05-31 07:24:40|911.2|909.4|911|909.8|911.2|909.8|911|909.4|100
1653981890000|2022-05-31 07:24:50||910||910.2||910.2||910|0
1653981900000|2022-05-31 07:25:00|910.8|910|910.8|910|910.8|910|910.8|910|0
1653981910000|2022-05-31 07:25:10|910.6|909.8|910.2|909|910.6|909.8|910.2|909|0
1653981920000|2022-05-31 07:25:20|||||||||578
1653981930000|2022-05-31 07:25:30|910|908.8|909.8|908.4|910|909|909.8|908.4|1829
1653981940000|2022-05-31 07:25:40|909.6|908.2|909.4|907.8|909.6|908.2|909.4|907.8|0
1653981960000|2022-05-31 07:26:00||908||908||908||908|0
1653981970000|2022-05-31 07:26:10||908.2||908.4||908.4||908.2|0
1653981980000|2022-05-31 07:26:20|909.2|908.2|908.4|907.4|909.2|908.2|908.4|907.4|1010
1653981990000|2022-05-31 07:26:30|908.2|907.6|909.4|908.4|911|909.8|907.6|907.6|2793
1653982000000|2022-05-31 07:26:40|909.2|908.2|910.2|908.6|910.4|908.8|908.6|908.2|3824
1653982010000|2022-05-31 07:26:50|910.4|908.8|909.4|908.2|910.4|908.8|909.2|908.2|0
1653982020000|2022-05-31 07:27:00|||||||||1339
1653982030000|2022-05-31 07:27:10|908.8|907.6|909.2|907.8|909.4|908.4|908.6|907.6|1457
1653982040000|2022-05-31 07:27:20|908.8||908.8||908.8||908.8||0
1653982050000|2022-05-31 07:27:30||908||908||908||907.8|276
1653982070000|2022-05-31 07:27:50|908.6|908.2|909.2|908|909.4|908.4|908.6|908|1421
1653982080000|2022-05-31 07:28:00||908.2||908.2||908.2||908|0
1653982090000|2022-05-31 07:28:10||908.4||908.4||908.4||908.4|0
1653982100000|2022-05-31 07:28:20|909|908.2|908.4|907.8|909|908.2|908.4|907.8|2837
1653982110000|2022-05-31 07:28:30|908.2||908.4||908.4||908.2||172
1653982120000|2022-05-31 07:28:40|909|908|909|908|909|908|909|907.8|301
1653982130000|2022-05-31 07:28:50||907.8||907.8||907.8||907.8|0
1653982140000|2022-05-31 07:29:00|908.8|908|910|908.8|910|908.8|908.8|907.8|3524
1653982150000|2022-05-31 07:29:10|910.2|909|910.2|909|910.4|909.2|910.2|909|0
1653982160000|2022-05-31 07:29:20|910||910||910||910||0
1653982170000|2022-05-31 07:29:30|909.8|908.4|909.4|908.4|909.8|908.4|909.4|908|713
1653982190000|2022-05-31 07:29:50|909.6|908.6|909.6|908.6|909.8|908.6|909.6|908.6|603
1653982200000|2022-05-31 07:30:00|909.4|908.4|909.4|908.4|909.4|908.4|909|908.4|802
1653982210000|2022-05-31 07:30:10|909.2||909.2||909.2||909.2||548
1653982220000|2022-05-31 07:30:20|||||||||179
1653982260000|2022-05-31 07:31:00|909||909||909||909||49
1653982270000|2022-05-31 07:31:10|909.2||909.2||909.2||909.2||0
1653982280000|2022-05-31 07:31:20|909||909||909||909||0
1653982300000|2022-05-31 07:31:40|909.6|908.6|909.6|908.6|909.8|909.2|909.2|908.4|1662
1653982310000|2022-05-31 07:31:50|909.4|908.8|910|909.2|910|909.2|909.4|908.8|350
1653982320000|2022-05-31 07:32:00|910.2|909.4|909.6|908.6|910.8|910.4|909.6|908.6|3560
1653982330000|2022-05-31 07:32:10|909.4|908.4|909.4|908.4|909.4|908.6|909.4|908.4|0
1653982340000|2022-05-31 07:32:20|||||||||53
1653982350000|2022-05-31 07:32:30|909.2|908.2|909|908.4|909.2|908.4|909|908.2|0
1653982360000|2022-05-31 07:32:40|908.8|908.2|908.8|907.8|909|908.4|908.2|907.6|1822
1653982380000|2022-05-31 07:33:00|909|908|909|908|909|908.2|909|907.8|0
1653982390000|2022-05-31 07:33:10||908.2||908.2||908.2||908.2|0
1653982400000|2022-05-31 07:33:20|908.8|907.8|909|908.2|909|908.2|908.8|907.8|0
1653982410000|2022-05-31 07:33:30|908.8||909||909||908.8||0
1653982420000|2022-05-31 07:33:40|908.8|907.8|908.8|907.8|909|907.8|908.4|907.8|364
1653982430000|2022-05-31 07:33:50|909||908.8||909||908.8||618
1653982440000|2022-05-31 07:34:00|908.6|907.6|907.4|906.2|908.6|907.6|907.2|906.2|2277
1653982460000|2022-05-31 07:34:20|907.2|906.4|907.6|906.6|907.8|907|907.2|906.4|844
1653982470000|2022-05-31 07:34:30|907.4||907.6||907.6||907.4||0
1653982480000|2022-05-31 07:34:40|907.4||907.2||907.4||907.2||0
1653982490000|2022-05-31 07:34:50|907|906.4|907.8|906.8|907.8|907|906.8|906.4|771
1653982510000|2022-05-31 07:35:10|||||||||79
1653982520000|2022-05-31 07:35:20|908.6|907|909|908.2|909.2|908.6|908.4|907|2065
1653982530000|2022-05-31 07:35:30||908.4||908.2||908.4||908.2|855
1653982540000|2022-05-31 07:35:40||908.4||908.4||908.4||908.2|0
1653982550000|2022-05-31 07:35:50|909.4|908.6|909.4|908.8|909.4|908.8|909.4|908.6|111
1653982560000|2022-05-31 07:36:00|909.8|909|911.2|910.2|911.2|910.2|909.8|908.8|1923
1653982570000|2022-05-31 07:36:10|911||911||911.2||911||10
1653982580000|2022-05-31 07:36:20|911.2|910.4|911.2|910.4|911.2|910.4|911.2|910.4|0
1653982590000|2022-05-31 07:36:30|911.4|910.6|911.4|910.4|912|911.2|911.2|910.4|1236
1653982600000|2022-05-31 07:36:40|911.6|910.6|911.6|911|911.6|911|911.4|910.6|0
1653982610000|2022-05-31 07:36:50||910.8||910.8||910.8||910.8|0
1653982620000|2022-05-31 07:37:00|911.4|911|911.4|910.8|911.6|911|911.4|910.8|235
1653982630000|2022-05-31 07:37:10|911.6||911.6||911.6||911.6||0
1653982660000|2022-05-31 07:37:40|||||||||976
1653982670000|2022-05-31 07:37:50|||||||||976
1653982680000|2022-05-31 07:38:00|911.8|911|912|911|912|911|911.8|911|4
1653982760000|2022-05-31 07:39:20|911.8|911.2|911|910.4|912.2|911.4|910|908.8|13599
1653982770000|2022-05-31 07:39:30||910.2||910||910.2||910|0
1653982780000|2022-05-31 07:39:40|910.6|910.2|910.8|910|911|910.2|910.6|910|1
1653982790000|2022-05-31 07:39:50|911|910.2|911|910.2|911|910.2|911|910.2|0
1653982800000|2022-05-31 07:40:00|910.8|910|910.8|910.2|910.8|910.2|910.8|910|0
1653982810000|2022-05-31 07:40:10|911||911||911.2||911||108
1653982830000|2022-05-31 07:40:30|911.2|910.4|911.6|910.8|911.6|911|911.2|910.4|1777
1653982840000|2022-05-31 07:40:40|911.8|911|913.6|912.6|913.6|912.6|911.8|910.8|3657
1653982850000|2022-05-31 07:40:50|913.4|912.4|911.8|911.4|913.4|912.4|911.8|911.4|4716
1653982880000|2022-05-31 07:41:20|912.2|911.6|912.6|912|913|912.4|912.2|911.4|2260
1653982900000|2022-05-31 07:41:40|913.2|912.2|913.6|912.8|913.8|912.8|913|912.2|3514
1653982910000|2022-05-31 07:41:50|913.4|912.6|912.4|911.4|913.4|912.6|912.4|911.4|3069
1653982920000|2022-05-31 07:42:00|912.6|911.6|912.4|911.4|913|911.8|912.4|911.4|0
1653982930000|2022-05-31 07:42:10|912.2||912.2||912.2||912.2||43
1653982940000|2022-05-31 07:42:20|912|911.2|911.2|910.2|912|911.2|911.2|910.2|1179
1653982950000|2022-05-31 07:42:30|911.6|910.4|912|911.2|912.4|911.8|911.6|910.4|2997
1653982970000|2022-05-31 07:42:50|912.8|911.4|912.2|911.6|912.8|911.8|912|911.4|921
1653982980000|2022-05-31 07:43:00|912|911.2|912.2|911.2|912.2|911.2|912|911.2|2245
1653982990000|2022-05-31 07:43:10||911.4||911.4||911.4||911.4|0
1653983000000|2022-05-31 07:43:20|912|911.2|912|911.2|912|911.2|912|911.2|1198
1653983010000|2022-05-31 07:43:30|||||||||28
1653983020000|2022-05-31 07:43:40|911.8|911.4|911.8|911|911.8|911.4|911.2|911|3184
1653983030000|2022-05-31 07:43:50|912|911.2|912.2|911.6|912.2|911.6|911.6|911|548
1653983040000|2022-05-31 07:44:00|912.6|911.8|913.4|912.8|913.4|912.8|912.4|911.6|494
1653983060000|2022-05-31 07:44:20|913.8|913|914.2|913.4|914.2|913.4|913.4|913|947
1653983070000|2022-05-31 07:44:30|914||914||914||914||134
1653983080000|2022-05-31 07:44:40|914.2||914||914.2||914||0
1653983090000|2022-05-31 07:44:50|||||||||62
1653983110000|2022-05-31 07:45:10|913.8|913|913.2|912.8|913.8|913|912.6|912|7407
1653983120000|2022-05-31 07:45:20|913.6|913|913.6|912.8|913.6|913|913.4|912.8|52
1653983170000|2022-05-31 07:46:10|914|913|914.6|913.8|914.8|914|914|913|1359
1653983180000|2022-05-31 07:46:20|914.4|913.6|914.4|913.8|914.4|913.8|914.2|913.6|539
1653983190000|2022-05-31 07:46:30|914.6|914|915|914.4|915.2|914.8|914.6|914|370
1653983200000|2022-05-31 07:46:40|915.2||915.2||915.4||915.2||0
1653983210000|2022-05-31 07:46:50|915|914|914.6|913.8|915|914|914.6|913.8|846
1653983220000|2022-05-31 07:47:00|914.8|914|916.8|915.8|916.8|915.8|914.8|914|3581
1653983230000|2022-05-31 07:47:10|917.2|916|917.6|916.8|917.6|916.8|917.2|916|3579
1653983240000|2022-05-31 07:47:20|917.4|916.6|917.4|916.8|917.4|916.8|916.8|916.4|1480
1653983250000|2022-05-31 07:47:30|917.2|916.6|916.8|916|917.2|916.6|916.8|915.8|676
1653983260000|2022-05-31 07:47:40|917|916.2|917.6|916.4|917.6|916.4|917|916.2|1122
1653983270000|2022-05-31 07:47:50|917.4|916.6|917.4|916.8|917.6|916.8|917.4|916.6|80
1653983280000|2022-05-31 07:48:00|917.2|916.6|915.8|915|917.2|916.6|915.8|914.8|3652
1653983290000|2022-05-31 07:48:10||914.8||915||915||914.8|0
1653983310000|2022-05-31 07:48:30|916.2|915.2|915.6|914.8|916.2|915.4|915.6|914.8|735
1653983320000|2022-05-31 07:48:40|915.4|914.6|915.6|915.4|915.6|915.4|914.4|913.4|2109
1653983330000|2022-05-31 07:48:50||915.2||914.8||915.4||914.6|2572
1653983340000|2022-05-31 07:49:00|915.4|914.4|914.8|914.4|915.4|914.4|914.6|914.4|197
1653983360000|2022-05-31 07:49:20|915|914.6|915|914.4|915|914.6|915|914.4|222
1653983370000|2022-05-31 07:49:30|915.2|914.6|916.6|916|917.2|916|915|914.6|3502
1653983380000|2022-05-31 07:49:40|916.4|915.6|916.4|915.8|916.4|915.8|916.4|915.6|408
1653983390000|2022-05-31 07:49:50|916.6|916|916.6|915.8|917.4|916.4|916.4|915.8|1389
1653983420000|2022-05-31 07:50:20|916.4|915.6|915.4|914.2|916.4|915.6|915.2|914.2|6379
1653983430000|2022-05-31 07:50:30|915.6|914.6|916.6|915.8|917.2|916.2|915.6|914.2|5237
1653983440000|2022-05-31 07:50:40|916.4|915.6|916|915.4|916.4|915.8|915.6|914.8|4765
1653983460000|2022-05-31 07:51:00|916.6|915.6|916.4|915.8|916.6|916|916.2|915.6|1753
1653983470000|2022-05-31 07:51:10|917|915.6|917|915.8|917.4|916.4|917|915.6|1084
1653983480000|2022-05-31 07:51:20|916.8|916|917|916.4|917|916.4|916.6|915.8|681
1653983490000|2022-05-31 07:51:30|917.6|916.6|918.4|917.4|918.4|917.4|917.6|916.6|1774
1653983500000|2022-05-31 07:51:40|918.2|917.6|919|918|919|918|918|917.6|895
1653983510000|2022-05-31 07:51:50||918.2||918.2||918.2||918.2|0
1653983520000|2022-05-31 07:52:00|||||||||3672
1653983570000|2022-05-31 07:52:50|918.8||919||919||918.8||0
1653983590000|2022-05-31 07:53:10|918.8|918|919|918.2|919|918.2|918.6|918|7528
1653983600000|2022-05-31 07:53:20|918.6|918.4|919|918.4|919|918.4|918.6|918.2|249
1653983630000|2022-05-31 07:53:50|919.2|918.6|920.4|919.2|920.4|919.2|919.2|918.6|2225
1653983640000|2022-05-31 07:54:00|920||920||920||920||358
1653983730000|2022-05-31 07:55:30|||||||||340
1653983750000|2022-05-31 07:55:50|||||||||973
1653983770000|2022-05-31 07:56:10|920.2|919.4|921.6|920.6|921.6|920.6|920.2|919.4|428
1653983780000|2022-05-31 07:56:20||920.8||920.8||920.8||920.8|0
1653983810000|2022-05-31 07:56:50|922|921|922|921.4|922|921.4|922|921|1270
1653983820000|2022-05-31 07:57:00|922.4|921.6|923.6|922.6|923.6|922.8|922.4|921.6|2019
1653983830000|2022-05-31 07:57:10|923.4|922.4|922.4|921.2|923.4|922.4|921.6|921|5490
1653983840000|2022-05-31 07:57:20|922.6|921.4|922.8|921.6|922.8|921.6|922.6|921.4|1049
1653983850000|2022-05-31 07:57:30|922.2|921.4|922.2|921.6|922.2|921.6|922.2|921.4|0
1653983860000|2022-05-31 07:57:40|922.6|921.8|922.8|922|922.8|922|922.2|921.8|246
1653983870000|2022-05-31 07:57:50||921.8||921.8||921.8||921.8|0
1653983890000|2022-05-31 07:58:10||922||922||922||922|0
1653983900000|2022-05-31 07:58:20|923.2|922.2|925.6|925|925.6|925|923.2|922.2|5391
1653983910000|2022-05-31 07:58:30|925.4|924.6|925.6|924.6|925.6|925|925.2|924.6|1603
1653983920000|2022-05-31 07:58:40|925.4||925.4||925.4||925.4||0
1653983930000|2022-05-31 07:58:50|925.2|924.4|923.4|922.6|925.2|924.4|922.8|922.2|6512
1653983940000|2022-05-31 07:59:00|923.2||923.2||923.4||923.2||0
1653983950000|2022-05-31 07:59:10|923|922|923|922.4|923.2|922.4|922.6|921.6|3194
1653983970000|2022-05-31 07:59:30|922.8|921.4|921.4|920.6|922.8|921.6|921.2|920.2|1800
1653983980000|2022-05-31 07:59:40|921.2|920.4|921.2|920|921.2|920.4|921.2|920|0
1653983990000|2022-05-31 07:59:50||920.2||920.2||920.2||920.2|0
1653984000000|2022-05-31 08:00:00|921.4|920.4|922.8|921.8|923.2|922|921.4|920.2|4628
1653984010000|2022-05-31 08:00:10|923|922|922.8|922.2|923|922.2|922.4|921.8|773
1653984020000|2022-05-31 08:00:20||922.4||922.4||922.4||922.4|350
1653984030000|2022-05-31 08:00:30|923.4|922.6|923.6|922.6|923.8|922.6|923.4|922.6|1082
1653984040000|2022-05-31 08:00:40|923.4||923.4||923.6||923.4||1050
1653984060000|2022-05-31 08:01:00|923.8|922.8|923.8|922.8|924|922.8|923.8|922.8|0
1653984070000|2022-05-31 08:01:10|923.6|922.6|923.4|922.6|923.8|922.6|923.4|922.6|0
1653984080000|2022-05-31 08:01:20|923.6|922.8|924.4|923.4|924.8|923.4|923.6|922.8|82
1653984090000|2022-05-31 08:01:30|925.2|923.6|924.8|924|925.4|924.2|924.8|923.6|2
1653984100000|2022-05-31 08:01:40|925.2||925||925.2||925||0
1653984110000|2022-05-31 08:01:50|924.8|923.8|924.8|924|924.8|924|924.8|923.8|0
1653984130000|2022-05-31 08:02:10|925.2||925||925.2||925||0
1653984140000|2022-05-31 08:02:20|925.2||925.2||925.2||925||0
1653984150000|2022-05-31 08:02:30|925|924.2|925.4|924.4|925.4|924.4|925|924.2|320
1653984160000|2022-05-31 08:02:40||924.6||924.8||924.8||924.6|0
1653984190000|2022-05-31 08:03:10|||||||||239
1653984220000|2022-05-31 08:03:40|925.2|924.6|925.4|924.4|925.4|924.6|924.6|924.2|4184
1653984230000|2022-05-31 08:03:50||924.6||924.6||924.6||924.6|6299
1653984240000|2022-05-31 08:04:00|925.2|924.4|925.4|924.6|925.4|924.6|925.2|924.4|1063
1653984250000|2022-05-31 08:04:10||924.4||924.6||924.6||924.4|0
1653984270000|2022-05-31 08:04:30|926|924.8|925.6|924.8|926|925.2|925.6|924.8|218
1653984280000|2022-05-31 08:04:40|925.4|925.2|925.4|924.8|925.6|925.2|925.2|924.8|257
1653984290000|2022-05-31 08:04:50|925.6||925.6||925.6||925.6||0
1653984300000|2022-05-31 08:05:00|925.4||925.6||925.6||925.4||0
1653984330000|2022-05-31 08:05:30|926|925|926|925.2|926.4|925.4|925.8|924.8|151
1653984350000|2022-05-31 08:05:50|||||||||3
1653984360000|2022-05-31 08:06:00|925.8||926||926||925.8||0
1653984380000|2022-05-31 08:06:20|925.8||926||926||925.8||0
1653984390000|2022-05-31 08:06:30|925.8|925.4|925.8|925.2|925.8|925.4|925.8|925.2|0
1653984400000|2022-05-31 08:06:40|926|925.4|927|926|927|926|925.8|925.4|678
1653984410000|2022-05-31 08:06:50|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|0
1653984420000|2022-05-31 08:07:00|926.6|926|927.8|926.6|927.8|926.6|926.2|925.8|3900
1653984430000|2022-05-31 08:07:10|927.6|926.2|927|926.2|927.6|926.2|927|926.2|45
1653984440000|2022-05-31 08:07:20|927.4|926.4|927.8|926.8|927.8|926.8|927.4|926.4|375
1653984450000|2022-05-31 08:07:30|928|926.6|927.4|926.6|928|926.6|927.4|926.6|0
1653984470000|2022-05-31 08:07:50|||||||||53
1653984480000|2022-05-31 08:08:00|927.2|926.4|926.6|926.2|927.2|926.6|926.6|926|2439
1653984510000|2022-05-31 08:08:30|926.4|926|926.4|925.2|926.4|926|926.2|925.2|1273
1653984520000|2022-05-31 08:08:40|926.2|925|926.4|925.2|926.4|925.2|926.2|925|0
1653984530000|2022-05-31 08:08:50|926.6|925.6|926.2|925.4|926.6|925.6|926.2|925.2|0
1653984550000|2022-05-31 08:09:10||925.6||925.4||925.6||925.4|0
1653984570000|2022-05-31 08:09:30|926.6|925.6|926.6|926.2|926.6|926.4|926.6|925.6|215
1653984600000|2022-05-31 08:10:00|927|926.4|927.8|927|927.8|927|927|926.4|537
1653984610000|2022-05-31 08:10:10|||||||||107
1653984620000|2022-05-31 08:10:20|927.6|926.8|926.8|926|927.6|926.8|926.8|926|1533
1653984630000|2022-05-31 08:10:30|926.6|925.4|926|925.4|926.6|925.6|926|925|385
1653984640000|2022-05-31 08:10:40|925.8|925.2|925.4|924.6|925.8|925.2|925.4|924.4|2416
1653984650000|2022-05-31 08:10:50|925.2|924.4|924|923.2|925.2|924.4|924|923|955
1653984670000|2022-05-31 08:11:10|924.4|923.4|923.8|923.2|924.4|923.6|923.8|923.2|99
1653984680000|2022-05-31 08:11:20|923.6|923|923.8|923|923.8|923|923.6|922.8|639
1653984700000|2022-05-31 08:11:40||922.8||922.8||922.8||922.8|0
1653984710000|2022-05-31 08:11:50||923||923||923||923|1
1653984720000|2022-05-31 08:12:00||923.2||923.4||923.4||923.2|905
1653984730000|2022-05-31 08:12:10|923.6|923.2|924|923|924|923.6|923|922.6|1564
1653984740000|2022-05-31 08:12:20|924.2|923.2|924|923.2|924.4|923.2|924|923.2|268
1653984750000|2022-05-31 08:12:30||923||923.2||923.2||923|1000
1653984760000|2022-05-31 08:12:40|924.2|923.4|926.4|925.4|926.6|925.6|924.2|923.4|6063
1653984770000|2022-05-31 08:12:50|926.2||926.2||926.4||926||0
1653984780000|2022-05-31 08:13:00|926|925.2|925.8|925|926|925.2|925.8|925|0
1653984840000|2022-05-31 08:14:00|926|925.2|926.6|926.2|926.6|926.2|926|925.2|781
1653984850000|2022-05-31 08:14:10|927.2|926.4|927.4|926.4|928.6|927.4|927.2|926.4|1825
1653984880000|2022-05-31 08:14:40|927.2|926.2|926.8|926|927.2|926.2|926.6|926|389
1653984900000|2022-05-31 08:15:00|926.6|925.8|926|925.2|926.6|925.8|926|925|1027
1653984910000|2022-05-31 08:15:10||925.4||925.4||925.6||925.4|98
1653984930000|2022-05-31 08:15:30||925.6||925.6||925.6||925.6|0
1653984940000|2022-05-31 08:15:40|926.2|925.8|927.2|926.2|927.2|926.2|926.2|925.8|1
1653984950000|2022-05-31 08:15:50|927.4|926.4|927.4|926.6|927.4|926.6|927.4|926.4|250
1653984980000|2022-05-31 08:16:20|927.6|926.4|929.2|928.2|929.2|928.2|927.6|926.4|1476
1653984990000|2022-05-31 08:16:30|929|928|929|928|929|928|929|928|372
1653985010000|2022-05-31 08:16:50||928.2||928.2||928.2||928.2|0
1653985020000|2022-05-31 08:17:00|929.2|928|929.2|928.4|929.2|928.4|929.2|928|0
1653985030000|2022-05-31 08:17:10|929.6||929.4||929.6||929.4||0
1653985040000|2022-05-31 08:17:20|929.2|928.2|929.4|928.2|929.4|928.2|928.6|928.2|471
1653985090000|2022-05-31 08:18:10|930|928.4|930|928.6|930|928.6|929.8|928.4|72
1653985100000|2022-05-31 08:18:20|929.6||929.6||929.6||929.6||0
1653985110000|2022-05-31 08:18:30|930.2|928.8|930.4|929|930.4|929|930.2|928.8|47
1653985130000|2022-05-31 08:18:50|930.6||930||930.6||930||0
1653985160000|2022-05-31 08:19:20|929.8|929.2|930.8|929.8|931.4|930.4|929.8|929.2|730
1653985170000|2022-05-31 08:19:30|930.6|929.6|930|929.2|930.6|929.6|929.6|929|1714
1653985180000|2022-05-31 08:19:40|930.4|929.4|930.4|929.6|930.4|929.6|930.4|929.4|3
1653985230000|2022-05-31 08:20:30|930.6|929.8|930.6|930|930.6|930.2|930.6|929.8|22
1653985290000|2022-05-31 08:21:30|930.8|930.2|932|930.6|932|930.6|930.8|930.2|824
1653985310000|2022-05-31 08:21:50||930.8||931||931||930.8|0
1653985320000|2022-05-31 08:22:00|932.2|931.2|932.4|931.4|932.6|931.4|932.2|931.2|0
1653985340000|2022-05-31 08:22:20|932.6||932.6||932.6||932.6||0
1653985350000|2022-05-31 08:22:30|932.8|931.6|932.8|931.8|932.8|931.8|932.8|931.6|0
1653985410000|2022-05-31 08:23:30|||||||||1
1653985420000|2022-05-31 08:23:40||932||932.2||932.2||932|0
1653985430000|2022-05-31 08:23:50|933.2|932.4|933.8|932.8|934|932.8|933.2|932.2|538
1653985460000|2022-05-31 08:24:20|933.6|932.6|933|931.8|933.6|932.6|932.4|931.6|4714
1653985580000|2022-05-31 08:26:20|932.8|932|932.8|932|932.8|932|932.8|932|347
1653985610000|2022-05-31 08:26:50|933|932.2|933.4|932.6|933.8|933|933|932.2|759
1653985620000|2022-05-31 08:27:00|||||||||54
1653985640000|2022-05-31 08:27:20||932.8||932.8||932.8||932.8|0
1653985650000|2022-05-31 08:27:30|933.6|933|934|933.4|934|933.4|933.6|933|76
1653985660000|2022-05-31 08:27:40||933.6||933.6||933.6||933.6|0
1653985670000|2022-05-31 08:27:50|935.2|933.8|935.4|934.6|935.4|934.6|935|933.8|1
1653985680000|2022-05-31 08:28:00|935.8|934.8|936.2|934.8|936.2|934.8|935.8|934.8|0
1653985710000|2022-05-31 08:28:30|936.4|935|935.6|935|936.8|935.6|935.6|935|722
1653985730000|2022-05-31 08:28:50|936.4||935.8||936.4||935.8||0
1653985800000|2022-05-31 08:30:00|935.6|934.6|935.6|935|935.8|935|935.6|934.6|304
1653985810000|2022-05-31 08:30:10|935.2|934.6|934.4|933.4|935.6|935|934.4|933.2|1635
1653985820000|2022-05-31 08:30:20||933.2||933.6||933.6||933.2|0
1653985890000|2022-05-31 08:31:30|||||||||300
1653985910000|2022-05-31 08:31:50|934.6|934|934.6|933.8|934.6|934|934.6|933.6|126
1653985940000|2022-05-31 08:32:20|934.8|934.2|934.8|934.2|935.4|934.2|934.8|934.2|392
1653985950000|2022-05-31 08:32:30|934.6|934|935|934.6|935.6|934.6|934.4|934|259
1653985960000|2022-05-31 08:32:40||934.4||934.4||934.4||934.4|0
1653985970000|2022-05-31 08:32:50|934.8|934|935|934.2|935|934.2|934.6|934|646
1653985980000|2022-05-31 08:33:00|934.8|934|934.8|934|934.8|934|934.8|933.8|0
1653985990000|2022-05-31 08:33:10|935|934.2|935|934.2|935|934.2|935|934.2|0
1653986030000|2022-05-31 08:33:50|||||||||500
1653986040000|2022-05-31 08:34:00|934.8|934|933.2|932.2|934.8|934|933.2|932|2461
1653986050000|2022-05-31 08:34:10|933.4|932.4|933.4|932.6|933.4|932.6|933.4|932.4|0
1653986060000|2022-05-31 08:34:20|934.2|932.8|934.2|933.6|934.4|933.6|934.2|932.8|146
1653986080000|2022-05-31 08:34:40|934.6|933.8|934.6|934|934.6|934|934.6|933.8|98
1653986090000|2022-05-31 08:34:50|935|934.2|935.4|934.2|935.6|934.6|934.4|934|3846
1653986100000|2022-05-31 08:35:00||934.4||934.4||934.4||934.4|0
1653986110000|2022-05-31 08:35:10|935.2|934.6|935.2|934.2|935.2|934.6|935.2|934.2|360
1653986120000|2022-05-31 08:35:20||934.4||934.4||934.4||934.4|0
1653986140000|2022-05-31 08:35:40|935.6|934.6|935.6|935.2|935.6|935.2|935.6|934.6|231
1653986150000|2022-05-31 08:35:50|936.2|935.4|936.8|935.8|936.8|935.8|936.2|935.4|1206
1653986160000|2022-05-31 08:36:00||936||936||936.2||936|0
1653986170000|2022-05-31 08:36:10|936.6||936.8||936.8||936.6||0
1653986180000|2022-05-31 08:36:20|936.6|935.8|936.6|935.8|936.6|935.8|936.6|935.8|0
1653986190000|2022-05-31 08:36:30|936.4|935.6|936.8|935.8|936.8|935.8|936.2|935.6|864
1653986210000|2022-05-31 08:36:50||936||936.2||936.2||936|0
1653986280000|2022-05-31 08:38:00|937.4|936.4|937.2|936.4|937.4|936.8|937.2|936.2|380
1653986290000|2022-05-31 08:38:10||936.6||936.8||936.8||936.6|0
1653986300000|2022-05-31 08:38:20|||||||||270
1653986310000|2022-05-31 08:38:30|937.6|937|937.6|937.2|937.6|937.2|937.6|937|107
1653986320000|2022-05-31 08:38:40|937.4|937|937.2|936.4|937.4|937|937|936.4|1704
1653986370000|2022-05-31 08:39:30|937|936.2|936.6|936|937|936.2|936.6|936|1773
1653986380000|2022-05-31 08:39:40|937|936.2|937.4|936.8|937.6|937.2|937|936.2|2472
1653986390000|2022-05-31 08:39:50|937.2|936.6|937.4|936.6|937.4|936.6|937|936.6|651
1653986400000|2022-05-31 08:40:00|937.2||937.2||937.2||937.2||0
1653986480000|2022-05-31 08:41:20|937.6|936.8|937.8|937|937.8|937.4|937.6|936.8|1794
1653986510000|2022-05-31 08:41:50|937.6|936.8|937.8|936.8|937.8|936.8|937.6|936.6|0
1653986520000|2022-05-31 08:42:00|937.6|936.6|937.4|936.6|937.6|936.6|937.4|936.6|0
1653986540000|2022-05-31 08:42:20|937.8|936.8|938|937.4|938|937.8|937.8|936.8|598
1653986570000|2022-05-31 08:42:50||937.6||937.4||937.6||937.4|0
1653986590000|2022-05-31 08:43:10|938.2|937.6|939.2|938.6|939.6|938.6|938.2|937.6|1945
1653986610000|2022-05-31 08:43:30|939.4||939.4||939.4||939.4||0
1653986620000|2022-05-31 08:43:40|939.6|938.8|939.6|938.8|939.6|939.2|939.2|938.6|1055
1653986640000|2022-05-31 08:44:00|940.2|939|941|940.2|941|940.2|940.2|939|2795
1653986650000|2022-05-31 08:44:10|940.8||941||941||940.8||0
1653986670000|2022-05-31 08:44:30|940.8|939.8|940.4|939.4|940.8|939.8|940|939.4|2222
1653986680000|2022-05-31 08:44:40|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1653986690000|2022-05-31 08:44:50||939.4||939.4||939.4||939.4|10
1653986700000|2022-05-31 08:45:00|||||||||257
1653986710000|2022-05-31 08:45:10|940|939.6|940|939.4|940.2|940|940|939.4|128
1653986740000|2022-05-31 08:45:40|939.8|939.2|939.6|938.8|939.8|939.2|939.6|938.8|714
1653986750000|2022-05-31 08:45:50|939.4||939.4||939.4||939.4||0
1653986760000|2022-05-31 08:46:00||939||938.8||939||938.8|0
1653986780000|2022-05-31 08:46:20||939||939||939||939|500
1653986790000|2022-05-31 08:46:30|940|939.2|940.4|939.8|940.4|939.8|940|939|492
1653986800000|2022-05-31 08:46:40|||||||||206
1653986820000|2022-05-31 08:47:00|940.2|939.6|938.4|937.6|940.2|939.6|937.8|937|2166
1653986830000|2022-05-31 08:47:10|938.2|937.4|937.4|936.4|938.2|937.4|937.4|936.4|184
1653986840000|2022-05-31 08:47:20|937.2|936.2|936.8|936|937.2|936.4|936.8|936|1
1653986860000|2022-05-31 08:47:40|936.6|935.8|936|935|936.6|935.8|936|935|256
1653986880000|2022-05-31 08:48:00||935.2||935.2||935.2||935.2|0
1653986890000|2022-05-31 08:48:10|||||||||54
1653986900000|2022-05-31 08:48:20|936.4|935.4|936.4|935.6|936.4|935.8|936.4|935.4|275
1653986910000|2022-05-31 08:48:30||935.8||935.6||935.8||935.6|0
1653986920000|2022-05-31 08:48:40||935.8||936||936||935.8|0
1653986930000|2022-05-31 08:48:50|937|936.2|937.2|936.6|937.2|936.6|937|936.2|304
1653986960000|2022-05-31 08:49:20|937|936.2|937|936.2|937|936.2|937|936.2|100
1653986970000|2022-05-31 08:49:30|937.2|936|937.2|936.4|937.2|936.4|937.2|936|0
1653987000000|2022-05-31 08:50:00|937|936.2|937|936.2|937|936.2|937|936.2|0
1653987030000|2022-05-31 08:50:30||936.4||936.4||936.6||936.4|0
1653987040000|2022-05-31 08:50:40||936.6||936.2||936.6||936.2|0
1653987050000|2022-05-31 08:50:50||936.4||936.4||936.4||936.4|0
1653987060000|2022-05-31 08:51:00|937.2||937.2||937.2||937.2||0
1653987070000|2022-05-31 08:51:10||936.2||936.4||936.4||936.2|0
1653987100000|2022-05-31 08:51:40|937.4|936.6|937.8|937.2|938|937.2|937.4|936.6|541
1653987110000|2022-05-31 08:51:50|937.6|936.8|937.4|936.8|937.6|936.8|937.4|936.8|435
1653987120000|2022-05-31 08:52:00|937.6|937|937.6|937|937.6|937|937.4|937|0
1653987130000|2022-05-31 08:52:10|937.8|937.2|937.8|937.6|937.8|937.6|937.8|937.2|56
1653987140000|2022-05-31 08:52:20|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|45
1653987150000|2022-05-31 08:52:30|938.4|938|938.2|937.4|938.4|938.2|938|937.4|920
1653987160000|2022-05-31 08:52:40|938.4|937.6|938.4|937.6|938.4|937.6|938.4|937.6|0
1653987170000|2022-05-31 08:52:50|938.2|937.4|938.4|937.6|938.4|937.6|938.2|937.4|0
1653987180000|2022-05-31 08:53:00|938.2|937.4|938.2|937.4|938.2|937.4|938.2|937.4|0
1653987210000|2022-05-31 08:53:30||937.6||937.6||937.6||937.6|0
1653987240000|2022-05-31 08:54:00|938.4||938.4||938.4||938.4||1000
1653987250000|2022-05-31 08:54:10|939|937.8|938.2|937.6|939|938.2|937.2|936.4|2228
1653987310000|2022-05-31 08:55:10|938.8|937.8|939.2|938.6|939.4|938.6|938.6|937.8|1126
1653987320000|2022-05-31 08:55:20|939.4|938.8|940|939.4|940.4|939.4|939.4|938.8|4372
1653987330000|2022-05-31 08:55:30|939.8|939|939.6|939|939.8|939.6|939.4|939|145
1653987350000|2022-05-31 08:55:50||939.2||939.2||939.2||939|0
1653987360000|2022-05-31 08:56:00|||||||||18
1653987370000|2022-05-31 08:56:10|940.2|939.4|940.2|940|940.8|940|940.2|939.4|269
1653987380000|2022-05-31 08:56:20|940.4|940.2|940.8|940.2|940.8|940.2|940.4|940.2|118
1653987420000|2022-05-31 08:57:00|941.4|940.4|942|941|942|941|941.4|940.4|193
1653987430000|2022-05-31 08:57:10|942.2|941.2|942.4|941.4|942.6|941.4|942.2|941.2|14
1653987480000|2022-05-31 08:58:00|942.6|942|941.6|941|942.6|942|941.6|941|3937
1653987500000|2022-05-31 08:58:20|941.8||941.8||941.8||941.8||0
1653987520000|2022-05-31 08:58:40||941.2||941.2||941.2||941.2|0
1653987560000|2022-05-31 08:59:20|||||||||4
1653987570000|2022-05-31 08:59:30|942.4||941.8||942.4||941.8||328
1653987580000|2022-05-31 08:59:40|942.4||942.2||942.4||942.2||61
1653987590000|2022-05-31 08:59:50|942.6||942||942.6||942||0
1653987610000|2022-05-31 09:00:10|941.8||941.8||941.8||941.8||0
1653987620000|2022-05-31 09:00:20|942|941.4|942|941.4|942|941.4|942|941.4|64
1653987660000|2022-05-31 09:01:00|||||||||52
1653987680000|2022-05-31 09:01:20|941.8|941.2|942|941.4|942|941.4|941.8|941.2|965
1653987720000|2022-05-31 09:02:00|942.4|941.6|942|941.2|943.8|942.6|941.8|941|3306
1653987730000|2022-05-31 09:02:10|941.8|941|941.8|941|942|941.2|941.8|941|5
1653987740000|2022-05-31 09:02:20|941.6|940.8|941.4|940.4|941.6|940.8|941.4|940.2|892
1653987750000|2022-05-31 09:02:30|941|940.2|941.2|940.2|941.4|940.4|941|940.2|0
1653987760000|2022-05-31 09:02:40|941|940.4|940.2|939.6|941|940.4|940.2|939.6|1130
1653987770000|2022-05-31 09:02:50|940.4|939.8|940.4|940.2|940.4|940.2|940.4|939.8|313
1653987780000|2022-05-31 09:03:00|||||||||56
1653987800000|2022-05-31 09:03:20|||||||||51
1653987820000|2022-05-31 09:03:40|941.2|940.4|941|940.4|941.2|940.4|941|940.4|1066
1653987850000|2022-05-31 09:04:10|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|2
1653987860000|2022-05-31 09:04:20|941.6|940.8|941.6|941.2|942|941.4|941.6|940.8|2811
1653987880000|2022-05-31 09:04:40|941.8|941.4|942.8|941.6|942.8|941.6|941.8|941.4|358
1653987890000|2022-05-31 09:04:50|943||942.2||943||942.2||0
1653987900000|2022-05-31 09:05:00|||||||||5
1653987910000|2022-05-31 09:05:10|942.8|941.8|942.6|941.6|942.8|942|941.8|941.2|3312
1653987930000|2022-05-31 09:05:30|942.4||942.2||942.4||942.2||0
1653987940000|2022-05-31 09:05:40|942||942||942||942||7
1653987950000|2022-05-31 09:05:50|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.6|0
1653987960000|2022-05-31 09:06:00|942|941.6|942.4|942|942.4|942|942|941.6|546
1653987970000|2022-05-31 09:06:10|943|942.2|943|942.2|943.6|942.6|943|942.2|205
1653987980000|2022-05-31 09:06:20|942.8||942.8||942.8||942.8||0
1653987990000|2022-05-31 09:06:30|943||942.8||943||942.8||0
1653988030000|2022-05-31 09:07:10|942.6|942|942|941.2|942.6|942|942|941.2|1307
1653988060000|2022-05-31 09:07:40|941.8|940.8|941.6|940.8|941.8|940.8|941.6|940.6|7
1653988070000|2022-05-31 09:07:50|941.4|940.6|941.6|940.6|941.6|940.6|941.4|940.6|0
1653988090000|2022-05-31 09:08:10|941.4|940.8|941|940.4|941.4|940.8|941|940.4|100
1653988120000|2022-05-31 09:08:40|941.2|940.6|941.6|941.2|941.6|941.2|941.2|940.6|670
1653988130000|2022-05-31 09:08:50|941.8|941.4|942.2|941.4|942.8|941.8|941.8|941.4|86
1653988160000|2022-05-31 09:09:20|||||||||639
1653988170000|2022-05-31 09:09:30|942|941.2|941.6|940.8|942|941.2|941.6|940.6|754
1653988190000|2022-05-31 09:09:50|941.4||941.4||941.4||941.4||0
1653988200000|2022-05-31 09:10:00|941.2|940.6|941|940.4|941.2|940.6|940.8|940.4|861
1653988240000|2022-05-31 09:10:40|940.8|940.2|940.2|939.4|940.8|940.2|940.2|939.2|394
1653988250000|2022-05-31 09:10:50|940|939.2|940|939.2|940|939.4|940|939.2|0
1653988260000|2022-05-31 09:11:00|939.8|939|938.2|937.4|939.8|939|938|937|1180
1653988270000|2022-05-31 09:11:10|938.8|937.8|938.2|937.4|938.8|937.8|937.8|937.2|2314
1653988280000|2022-05-31 09:11:20|||||||||294
1653988290000|2022-05-31 09:11:30|938|937.6|938|937.2|938|937.8|938|937.2|100
1653988300000|2022-05-31 09:11:40||937.4||937.2||937.4||937.2|0
1653988310000|2022-05-31 09:11:50|||||||||720
1653988330000|2022-05-31 09:12:10|938.2|937.4|938.2|937.6|938.2|937.6|938.2|937.2|1256
1653988340000|2022-05-31 09:12:20|938.4|937.8|938.4|938|938.4|938|938.4|937.8|123
1653988350000|2022-05-31 09:12:30|938.2|937.6|937.6|937.2|938.4|937.6|937.6|937.2|363
1653988360000|2022-05-31 09:12:40|938|937.4|938|937.2|938|937.6|938|937.2|171
1653988370000|2022-05-31 09:12:50|937.8||937.8||937.8||937.8||0
1653988380000|2022-05-31 09:13:00|||||||||3
1653988390000|2022-05-31 09:13:10|938||938||938||938||0
1653988400000|2022-05-31 09:13:20|937.8|936.8|937.4|936.8|937.8|936.8|937.4|936.8|1387
1653988430000|2022-05-31 09:13:50|937.2|936.6|936.6|936|937.2|936.6|936.6|936|772
1653988440000|2022-05-31 09:14:00|936.4||936.4||936.4||936.4||0
1653988460000|2022-05-31 09:14:20|936.6|936.2|936.8|936.2|937|936.2|936.6|936|200
1653988470000|2022-05-31 09:14:30|936.6||936.6||936.8||936.6||57
1653988480000|2022-05-31 09:14:40|936.4|936|936.6|936|936.8|936.2|936|935.4|1665
1653988490000|2022-05-31 09:14:50|936.8||936.8||936.8||936.8||0
1653988500000|2022-05-31 09:15:00|936.6|935.6|936.8|935.8|936.8|935.8|936.2|935.6|185
1653988510000|2022-05-31 09:15:10||936||936||936||936|0
1653988530000|2022-05-31 09:15:30|||||||||800
1653988540000|2022-05-31 09:15:40||936.2||936||936.2||936|0
1653988570000|2022-05-31 09:16:10|936.6|935.8|936.4|935.8|936.6|935.8|936.4|935.8|361
1653988590000|2022-05-31 09:16:30|936.8|936|936.8|936.2|936.8|936.2|936.8|935.8|421
1653988600000|2022-05-31 09:16:40|936.6|936|936.6|936|936.6|936|936.6|936|100
1653988630000|2022-05-31 09:17:10|||||||||1
1653988650000|2022-05-31 09:17:30|936.8|936.2|936.8|936|936.8|936.4|936.8|936|695
1653988660000|2022-05-31 09:17:40||936.2||936.2||936.2||936.2|64
1653988690000|2022-05-31 09:18:10|936.6|936|936.8|936|936.8|936.2|936.4|936|1754
1653988730000|2022-05-31 09:18:50||936.2||936.2||936.2||936.2|0
1653988800000|2022-05-31 09:20:00|936.6|936|936.2|935.6|936.6|936|936|935.6|1985
1653988810000|2022-05-31 09:20:10||935.8||935.8||936||935.6|135
1653988820000|2022-05-31 09:20:20|936|935.6|936|935.8|936|935.8|936|935.6|653
1653988840000|2022-05-31 09:20:40|936.2||936.2||936.2||936||179
1653988850000|2022-05-31 09:20:50|936.4|936|937.4|936.4|937.6|936.6|936.4|936|1560
1653988860000|2022-05-31 09:21:00|937||937||937||937||0
1653988880000|2022-05-31 09:21:20|936.8||936.8||936.8||936.6||182
1653988890000|2022-05-31 09:21:30|936.6|936.2|937.8|936.8|937.8|936.8|936.6|936.2|2325
1653988900000|2022-05-31 09:21:40|937.6|937|938|937.2|938|937.2|937.6|937|83
1653988920000|2022-05-31 09:22:00|937.8|937.4|938|937.2|938|937.4|937.8|937.2|467
1653988930000|2022-05-31 09:22:10||937.4||937.4||937.4||937.4|0
1653989000000|2022-05-31 09:23:20|||||||||7631
1653989040000|2022-05-31 09:24:00|937.8|937.6|937.8|937.4|937.8|937.6|937.6|937.2|985
1653989050000|2022-05-31 09:24:10|938||938||938||938||0
1653989210000|2022-05-31 09:26:50||937.6||937.6||937.6||937.6|52
1653989230000|2022-05-31 09:27:10|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|3
1653989240000|2022-05-31 09:27:20|938.8|938|939.4|938.4|939.4|938.4|938.8|937.8|220
1653989250000|2022-05-31 09:27:30|939.6|938.6|939.6|938.8|939.8|938.8|939.6|938.6|0
1653989350000|2022-05-31 09:29:10|939.4|938.6|937.6|937.2|939.4|938.6|937.6|937.2|1828
1653989360000|2022-05-31 09:29:20|938|937|937.6|937|938|937|937.6|937|0
1653989390000|2022-05-31 09:29:50|937.8|937.2|938.2|937.6|938.2|937.6|937.6|937.2|476
1653989400000|2022-05-31 09:30:00||937.4||937.6||937.6||937.4|0
1653989410000|2022-05-31 09:30:10|||||||||28
1653989440000|2022-05-31 09:30:40|938.6|937.8|938.6|938|938.8|938|938.6|937.8|176
1653989460000|2022-05-31 09:31:00|938.4|938.2|938.8|938.2|938.8|938.2|938.4|938.2|68
1653989500000|2022-05-31 09:31:40||938||938.2||938.2||938|0
1653989520000|2022-05-31 09:32:00||938||938||938||938|0
1653989530000|2022-05-31 09:32:10|938.6||938.6||938.6||938.6||0
1653989650000|2022-05-31 09:34:10|938.4|937.8|938|937.4|938.6|938|937.8|937.4|3054
1653989660000|2022-05-31 09:34:20|937.8|937|937.6|937|937.8|937.4|937.2|936.8|1741
1653989670000|2022-05-31 09:34:30|||||||||54
1653989680000|2022-05-31 09:34:40|937.8|937.2|937.4|936.8|937.8|937.4|937.4|936.6|481
1653989690000|2022-05-31 09:34:50|937.8||937.6||937.8||937.6||0
1653989700000|2022-05-31 09:35:00|937.4|937.4|937.4|936.8|937.4|937.4|937.4|936.8|15
1653989710000|2022-05-31 09:35:10|937.2|937.2|936.8|936.4|937.2|937.2|936.6|936.4|532
1653989720000|2022-05-31 09:35:20|937|936.2|936|935.6|937|936.2|936|935.6|13
1653989730000|2022-05-31 09:35:30|935.8|935.4|935.6|935|936|935.4|935.6|934.6|902
1653989740000|2022-05-31 09:35:40|935.4|934.8|935.4|934.8|935.6|935|935|934.4|2982
1653989750000|2022-05-31 09:35:50|935.2|935|935.4|935|935.4|935|935.2|935|462
1653989760000|2022-05-31 09:36:00|935.2|934.8|935.2|934.6|935.2|935|935.2|934.4|213
1653989770000|2022-05-31 09:36:10||934.4||934.4||934.4||934.4|0
1653989780000|2022-05-31 09:36:20||934.6||934.6||934.6||934.6|0
1653989800000|2022-05-31 09:36:40|935.6|934.8|935.6|934.8|935.8|935.2|935.6|934.8|188
1653989810000|2022-05-31 09:36:50|935.4|934.6|935.6|934.8|935.6|934.8|934.8|934.4|2947
1653989820000|2022-05-31 09:37:00|935.8|935|936.4|935.6|936.6|935.6|935.6|935|435
1653989840000|2022-05-31 09:37:20|936.6|935.8|936.8|936.2|936.8|936.2|936.6|935.8|0
1653989860000|2022-05-31 09:37:40|937.2|936.4|937.2|936.2|937.4|936.6|937.2|936.2|301
1653989880000|2022-05-31 09:38:00||936.4||936.4||936.4||936.2|0
1653989910000|2022-05-31 09:38:30||936.6||936.6||936.6||936.6|0
1653989920000|2022-05-31 09:38:40|937|936.4|937.2|936.4|937.2|936.6|937|936.4|115
1653989930000|2022-05-31 09:38:50||936.6||936.6||936.6||936.6|0
1653989940000|2022-05-31 09:39:00||936.8||936.8||936.8||936.8|0
1653989950000|2022-05-31 09:39:10|937.4|937|937.4|937|937.4|937|937.4|937|3
1653989960000|2022-05-31 09:39:20||936.8||937||937||936.8|0
1653989980000|2022-05-31 09:39:40|||||||||30
1653990000000|2022-05-31 09:40:00|937.8|937.2|938|937.2|938|937.4|937.8|937.2|313
1653990010000|2022-05-31 09:40:10|937.8||937.8||937.8||937.8||0
1653990020000|2022-05-31 09:40:20|937.6|937|936.4|935.8|937.6|937|936.2|935.8|2608
1653990030000|2022-05-31 09:40:30|||||||||26
1653990040000|2022-05-31 09:40:40||936.2||935.8||936.2||935.8|22
1653990050000|2022-05-31 09:40:50|936.2|935.4|935.6|935.2|936.2|935.4|935.6|935.2|255
1653990060000|2022-05-31 09:41:00|936.2|935.4|936.2|935.4|936.2|935.4|935.6|935.2|353
1653990070000|2022-05-31 09:41:10||935.8||935.8||935.8||935.8|200
1653990090000|2022-05-31 09:41:30|||||||||16
1653990100000|2022-05-31 09:41:40|936|935.4|936.2|935.2|936.2|936|936|935.2|15
1653990110000|2022-05-31 09:41:50|936.8|935.4|936.6|936|936.8|936|936.6|935.4|115
1653990120000|2022-05-31 09:42:00|936.8||936.8||936.8||936.8||0
1653990140000|2022-05-31 09:42:20|936.6|935.8|935.8|935.2|936.6|936|935.8|935.2|1786
1653990150000|2022-05-31 09:42:30|935.6|935|935.2|934.6|935.6|935|935.2|934.6|1794
1653990170000|2022-05-31 09:42:50|935.4|934.8|935.4|935.2|935.4|935.2|935.4|934.8|0
1653990180000|2022-05-31 09:43:00|935.6|935|935.6|935.4|935.8|935.4|935.6|935|149
1653990210000|2022-05-31 09:43:30|935.4|935.2|935.2|934.6|935.4|935.2|935.2|934.6|196
1653990220000|2022-05-31 09:43:40|935.6|934.8|935.4|934.6|935.6|934.8|935.4|934.6|0
1653990230000|2022-05-31 09:43:50|935.6|934.8|935.6|935.2|935.6|935.2|935.6|934.6|97
1653990240000|2022-05-31 09:44:00||935||935||935||935|0
1653990250000|2022-05-31 09:44:10|935.8|935.2|935.8|935.4|935.8|935.4|935.8|935.2|175
1653990260000|2022-05-31 09:44:20||935.6||935.6||935.6||935.6|0
1653990280000|2022-05-31 09:44:40|936.4|935.8|935.8|935.4|936.4|935.8|935.8|935.4|11
1653990300000|2022-05-31 09:45:00|935.6|935.2|935.6|934.8|935.6|935.6|935.6|934.6|11
1653990310000|2022-05-31 09:45:10|935.8|935|935.8|935.2|935.8|935.2|935.8|935|250
1653990320000|2022-05-31 09:45:20|936.2|935.4|936.2|935.6|936.4|935.6|936.2|935.4|110
1653990340000|2022-05-31 09:45:40|936.8|935.8|936.8|936|937|936|936.8|935.8|55
1653990360000|2022-05-31 09:46:00||936.2||936.2||936.2||936.2|0
1653990370000|2022-05-31 09:46:10|936.6|936|936.6|936|936.6|936|936.6|935.8|6
1653990390000|2022-05-31 09:46:30|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|0
1653990420000|2022-05-31 09:47:00|937|936.4|937|936.6|937|936.8|937|936.4|374
1653990430000|2022-05-31 09:47:10||936.8||936.8||936.8||936.6|1
1653990440000|2022-05-31 09:47:20||936.6||936.6||936.8||936.6|0
1653990470000|2022-05-31 09:47:50|936.8|936.8|938|937.2|938|937.2|936.8|936.6|599
1653990480000|2022-05-31 09:48:00|937.8|937|937.8|937|937.8|937|937.8|937|0
1653990500000|2022-05-31 09:48:20|937.6||937.8||937.8||937.4||105
1653990510000|2022-05-31 09:48:30|938||938||938||938||0
1653990520000|2022-05-31 09:48:40|937.8||937.8||937.8||937.8||0
1653990540000|2022-05-31 09:49:00||937.2||937.2||937.2||937.2|0
1653990560000|2022-05-31 09:49:20|937.6|937|937.6|937|937.6|937|937.6|937|0
1653990570000|2022-05-31 09:49:30|937.8||937.8||937.8||937.8||0
1653990580000|2022-05-31 09:49:40|937.6||937.6||937.6||937.6||2
1653990600000|2022-05-31 09:50:00|937.4|936.6|937.4|936.6|937.4|936.6|937.4|936.6|550
1653990610000|2022-05-31 09:50:10|937.2||937.2||937.2||937.2||0
1653990750000|2022-05-31 09:52:30|937|936.4|936.2|935.4|937.2|936.4|936.2|935.4|953
1653990760000|2022-05-31 09:52:40|||||||||319
1653990770000|2022-05-31 09:52:50|936.4|935.6|935.2|934.4|936.6|936|935.2|934.4|6011
1653990780000|2022-05-31 09:53:00|935.6|934.6|935.4|934.4|936|935|935.4|934.4|11122
1653990790000|2022-05-31 09:53:10|935.6|935|936|935.2|936|935.2|935.6|935|25
1653990800000|2022-05-31 09:53:20|936.2|935.4|936.6|935.8|936.8|935.8|936.2|935.4|78
1653990840000|2022-05-31 09:54:00|936.4||936.4||936.4||936.4||55
1653990860000|2022-05-31 09:54:20||936||936||936||936|0
1653990880000|2022-05-31 09:54:40|936.6|935.8|936.6|936|936.6|936.2|936.6|935.8|945
1653990890000|2022-05-31 09:54:50||935.8||935.8||935.8||935.8|0
1653990900000|2022-05-31 09:55:00||936||936||936||936|0
1653990910000|2022-05-31 09:55:10|937|936.2|937|936.2|937|936.4|937|936.2|77
1653990950000|2022-05-31 09:55:50|936.8||936.8||936.8||936.8||0
1653990970000|2022-05-31 09:56:10|936.6|936|935.8|935.2|936.6|936|935.8|935.2|1439
1653990980000|2022-05-31 09:56:20|935.6|935.4|935.6|935.2|936.2|935.4|935.6|935.2|80
1653990990000|2022-05-31 09:56:30||935.4||935.2||935.4||935.2|0
1653991000000|2022-05-31 09:56:40||935.4||935.4||935.4||935.4|0
1653991010000|2022-05-31 09:56:50|||||||||90
1653991030000|2022-05-31 09:57:10|936.2|935.6|936.2|935.6|936.4|935.6|936.2|935.6|5
1653991090000|2022-05-31 09:58:10|936.4||936.6||936.6||936.4||0
1653991100000|2022-05-31 09:58:20|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|0
1653991130000|2022-05-31 09:58:50|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|75
1653991190000|2022-05-31 09:59:50|936||936||936||935.8||125
1653991250000|2022-05-31 10:00:50|935.8|935.2|935.2|934.4|936|935.2|935|934.4|6261
1653991260000|2022-05-31 10:01:00|935|934.2|934.8|934.2|935|934.2|934.8|934.2|835
1653991270000|2022-05-31 10:01:10|934.6|934|934|933.4|934.8|934|934|933.2|1160
1653991280000|2022-05-31 10:01:20|933.8|933.2|933.8|933.2|934|933.2|933.4|932.4|1231
1653991290000|2022-05-31 10:01:30||933||933||933||933|0
1653991300000|2022-05-31 10:01:40|933.6|933.6|933.2|932.6|933.6|933.6|933|932.6|803
1653991310000|2022-05-31 10:01:50|933|931.8|932.2|931.2|933|932|932.2|931.2|518
1653991320000|2022-05-31 10:02:00||931.4||931.4||931.4||931.4|30
1653991330000|2022-05-31 10:02:10|932.4|931.6|933|932.2|933|932.2|932.4|931.6|362
1653991340000|2022-05-31 10:02:20|932.8|932|932.8|932|932.8|932|932.8|931.8|0
1653991350000|2022-05-31 10:02:30|932.6|931.8|932.2|931.2|932.6|932|932|931.2|672
1653991360000|2022-05-31 10:02:40|932|931.4|931.8|931.2|932|931.4|931.6|931.2|149
1653991370000|2022-05-31 10:02:50|932|931|931.8|931|932|931|931.8|931|0
1653991380000|2022-05-31 10:03:00||930.8||931.2||931.2||930.8|0
1653991410000|2022-05-31 10:03:30|931.6|930.8|931.6|930.6|931.8|930.8|931.6|930.4|0
1653991420000|2022-05-31 10:03:40|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|0
1653991470000|2022-05-31 10:04:30|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|3
1653991490000|2022-05-31 10:04:50||931.2||931.2||931.2||931.2|10
1653991510000|2022-05-31 10:05:10|931.4|930.6|931.4|930.4|931.4|930.6|931.4|930.4|10
1653991520000|2022-05-31 10:05:20|931.2|930.2|930.8|930|931.2|930.2|930.8|930|502
1653991700000|2022-05-31 10:08:20|930.6|930.2|930.4|929.8|930.8|930.4|929.4|929|15692
1653991710000|2022-05-31 10:08:30|930.2||930.2||930.2||930.2||749
1653991720000|2022-05-31 10:08:40||930||930||930||930|0
1653991730000|2022-05-31 10:08:50|930|929.8|930.2|930|930.2|930|929.8|929.6|1454
1653991740000|2022-05-31 10:09:00|930|929.6|930|929.6|930|929.6|930|929.6|566
1653991750000|2022-05-31 10:09:10|930.2|929.8|930.2|929.6|930.4|930|930.2|929.4|1183
1653991760000|2022-05-31 10:09:20||929.8||929.8||929.8||929.8|0
1653991800000|2022-05-31 10:10:00|||||||||7
1653991860000|2022-05-31 10:11:00|930.4|930|930.6|930|930.8|930|930.4|929.8|951
1653991880000|2022-05-31 10:11:20|930.4|929.8|930|929.8|930.4|929.8|930|929.6|973
1653991890000|2022-05-31 10:11:30||929.6||929.6||929.6||929.2|229
1653991930000|2022-05-31 10:12:10|930.6|929.8|930.4|930|930.8|930|930.4|929.8|216
1653991950000|2022-05-31 10:12:30|931|930.2|931|930.4|931.6|931|931|930.2|464
1653991960000|2022-05-31 10:12:40|930.8|930.2|930.8|930|931.2|930.4|930.2|930|2616
1653991970000|2022-05-31 10:12:50||930.2||930.2||930.2||930.2|0
1653991980000|2022-05-31 10:13:00||930||930||930||930|1
1653991990000|2022-05-31 10:13:10||930.4||930.4||930.4||930.4|0
1653992010000|2022-05-31 10:13:30|930.6|930|930.2|929.6|930.6|930.4|930.2|929.6|306
1653992030000|2022-05-31 10:13:50|930.6|929.8|930.4|930|930.6|930|930.4|929.8|285
1653992040000|2022-05-31 10:14:00|930.6||930.4||930.6||930.4||0
1653992050000|2022-05-31 10:14:10|930.2|929.6|929.8|929.2|930.2|930|929.8|929.2|922
1653992060000|2022-05-31 10:14:20||929.6||929.2||929.6||929.2|23
1653992080000|2022-05-31 10:14:40||929.4||929.4||929.4||929.4|0
1653992100000|2022-05-31 10:15:00|930|929.6|929.8|929.4|930|929.6|929.8|929.2|447
1653992110000|2022-05-31 10:15:10|929.6|929.2|929.4|929.2|929.6|929.2|929|928.8|1544
1653992130000|2022-05-31 10:15:30|930|929.4|930|929.4|930|929.4|930|929.4|506
1653992140000|2022-05-31 10:15:40|930.4||930.2||930.4||930.2||0
1653992160000|2022-05-31 10:16:00|930||929.8||930||929.8||142
1653992170000|2022-05-31 10:16:10|930||930||930||930||0
1653992240000|2022-05-31 10:17:20|930.6|929.6|930.4|929.4|930.6|929.8|930.4|929.4|348
1653992250000|2022-05-31 10:17:30||929.6||929.6||929.6||929.6|0
1653992270000|2022-05-31 10:17:50|||||||||500
1653992280000|2022-05-31 10:18:00||929.8||929.6||929.8||929.6|0
1653992290000|2022-05-31 10:18:10|930.2||930.4||930.4||930.2||0
1653992310000|2022-05-31 10:18:30|930.2||930.2||930.2||930.2||0
1653992320000|2022-05-31 10:18:40|930.4||930.4||930.4||930.4||0
1653992330000|2022-05-31 10:18:50|930.2||930.2||930.2||930.2||5
1653992340000|2022-05-31 10:19:00|930|929.4|930.2|929.6|930.2|929.6|929.8|928.8|785
1653992350000|2022-05-31 10:19:10|930.4||930.4||930.4||930.4||0
1653992420000|2022-05-31 10:20:20|930.2||930.2||930.2||930.2||0
1653992460000|2022-05-31 10:21:00|930|929|929.8|929|930|929|929.8|928.8|114
1653992490000|2022-05-31 10:21:30|929.6|928.8|929.6|929|929.6|929|929.6|928.8|0
1653992550000|2022-05-31 10:22:30|||||||||11
1653992560000|2022-05-31 10:22:40|929.4|928.8|928.8|928|929.4|928.8|928.6|928|1655
1653992570000|2022-05-31 10:22:50|928.6||928.6||928.6||928.6||0
1653992580000|2022-05-31 10:23:00||928.2||928.2||928.2||928.2|13
1653992590000|2022-05-31 10:23:10||928||928||928||928|0
1653992600000|2022-05-31 10:23:20||928.4||928.4||928.4||928|25
1653992610000|2022-05-31 10:23:30|928.8||928.8||928.8||928.8||284
1653992620000|2022-05-31 10:23:40|||||||||3
1653992630000|2022-05-31 10:23:50|928.6|928|928.6|928|928.6|928|928.4|928|516
1653992640000|2022-05-31 10:24:00|928.4||928.4||928.4||928.4||11
1653992650000|2022-05-31 10:24:10||928.2||928.2||928.2||928.2|0
1653992660000|2022-05-31 10:24:20|928.6||928.6||928.6||928.6||0
1653992710000|2022-05-31 10:25:10|||||||||50
1653992730000|2022-05-31 10:25:30|928.8|928.4|928.8|928.2|928.8|928.6|928.8|928|382
1653992740000|2022-05-31 10:25:40|929.2|928.4|929.4|928.6|929.4|928.8|929.2|928.4|471
1653992750000|2022-05-31 10:25:50|929.2|928.4|928.6|928|929.2|928.4|928.4|928|459
1653992760000|2022-05-31 10:26:00|928.4|927.8|928.4|927.6|928.4|928|928|927.2|1146
1653992770000|2022-05-31 10:26:10|928.8|927.8|928.8|928.2|929|928.4|928.8|927.8|452
1653992780000|2022-05-31 10:26:20|928.6|928|928.2|927.8|928.6|928|928.2|927.4|202
1653992790000|2022-05-31 10:26:30|||||||||730
1653992800000|2022-05-31 10:26:40||928||928||928||928|0
1653992810000|2022-05-31 10:26:50|928.8|928.2|928.8|928.2|928.8|928.2|928.6|928|295
1653992870000|2022-05-31 10:27:50|928.6|928|929.4|928.8|929.4|929|928.4|928|1458
1653992930000|2022-05-31 10:28:50|929.2|928.4|929|928.4|929.2|928.8|928.8|928.2|929
1653992940000|2022-05-31 10:29:00||928.6||928.6||928.6||928.6|0
1653993020000|2022-05-31 10:30:20|928.8||928.8||928.8||928.8||0
1653993040000|2022-05-31 10:30:40|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|311
1653993050000|2022-05-31 10:30:50|929.2|928.4|929|928.6|929.2|928.6|929|928.4|990
1653993060000|2022-05-31 10:31:00|929.2|928.8|929.4|928.8|929.4|929|929.2|928.8|656
1653993080000|2022-05-31 10:31:20|929.2|928.6|929|928.2|929.2|928.6|929|928.2|406
1653993090000|2022-05-31 10:31:30|928.8|928|928.4|928.2|928.8|928.2|928.2|927.6|992
1653993100000|2022-05-31 10:31:40|928.6|927.8|928.2|927.6|928.6|928.2|928.2|927.6|669
1653993110000|2022-05-31 10:31:50||928||927.6||928||927.6|27
1653993120000|2022-05-31 10:32:00||928||928||928||928|0
1653993180000|2022-05-31 10:33:00|928.4||928.4||928.4||928.4||242
1653993230000|2022-05-31 10:33:50|928.2|927.6|928.2|927.4|928.2|928|928.2|927.4|537
1653993250000|2022-05-31 10:34:10|928|927.6|928|927.6|928|927.6|927.8|927.6|30
1653993270000|2022-05-31 10:34:30||927.4||927.4||927.4||927.4|0
1653993310000|2022-05-31 10:35:10|||||||||186
1653993330000|2022-05-31 10:35:30|||||||||1000
1653993380000|2022-05-31 10:36:20|927.8|927|926|925.2|927.8|927|926|925|2551
1653993400000|2022-05-31 10:36:40|926.2|925.4|926.2|925.4|926.2|925.8|926.2|925.4|875
1653993410000|2022-05-31 10:36:50||925.6||925.6||925.6||925.6|0
1653993420000|2022-05-31 10:37:00|926||926.2||926.2||926||0
1653993430000|2022-05-31 10:37:10||925.8||925.8||925.8||925.8|0
1653993450000|2022-05-31 10:37:30|926|925.6|925.8|925.2|926|925.8|925.8|925|246
1653993460000|2022-05-31 10:37:40||925||925.2||925.2||925|0
1653993480000|2022-05-31 10:38:00||925||925.2||925.2||925|0
1653993500000|2022-05-31 10:38:20||925||925.4||925.4||925|0
1653993520000|2022-05-31 10:38:40||925.6||925.4||925.6||925.4|0
1653993530000|2022-05-31 10:38:50||925.2||925.4||925.4||925.2|0
1653993580000|2022-05-31 10:39:40|926|925.6|928.4|927.6|928.4|927.6|926|925.6|2944
1653993590000|2022-05-31 10:39:50||927.8||927.8||927.8||927.6|0
1653993640000|2022-05-31 10:40:40|||||||||1224
1653993660000|2022-05-31 10:41:00|928.6|928|929.4|928.8|929.8|929|928.6|928|1365
1653993670000|2022-05-31 10:41:10|929.2||929.4||929.4||929.2||0
1653993690000|2022-05-31 10:41:30||929||929||929||929|0
1653993700000|2022-05-31 10:41:40||928.8||928.8||929||928.8|0
1653993710000|2022-05-31 10:41:50|929.2|928.4|928.8|927.8|929.2|928.4|928.8|927.8|1438
1653993720000|2022-05-31 10:42:00|928.6||928.4||928.6||928.4||15
1653993730000|2022-05-31 10:42:10||928||928||928||928|0
1653993740000|2022-05-31 10:42:20|928.8|928.2|929.2|928.2|929.6|928.6|928.8|928|415
1653993750000|2022-05-31 10:42:30|929||929||929||929||0
1653993800000|2022-05-31 10:43:20|928.8||928.8||928.8||928.8||0
1653993860000|2022-05-31 10:44:20|||||||||134
1653993910000|2022-05-31 10:45:10|929|928.4|929.6|928.8|929.6|929|929|928.4|1521
1653993920000|2022-05-31 10:45:20|929.4||929.4||929.6||929.2||0
1653993950000|2022-05-31 10:45:50|929.2|928.4|929.2|928.6|929.2|928.8|928.8|928.2|1012
1653993960000|2022-05-31 10:46:00||928.4||928.4||928.4||928.4|0
1653993970000|2022-05-31 10:46:10||928.6||928.6||928.6||928.6|0
1653993980000|2022-05-31 10:46:20|929||929.2||929.2||929||0
1653994070000|2022-05-31 10:47:50|929.4|928.8|929.6|928.8|929.6|929|929.4|928.8|345
1653994080000|2022-05-31 10:48:00||929||929||929||929|0
1653994090000|2022-05-31 10:48:10||928.8||928.8||928.8||928.8|0
1653994100000|2022-05-31 10:48:20|929.4||929.6||929.6||929.4||0
1653994110000|2022-05-31 10:48:30|929.4||929.4||929.4||929.2||0
1653994120000|2022-05-31 10:48:40|929.6||929.4||929.6||929.4||0
1653994140000|2022-05-31 10:49:00|929.6||929.4||929.6||929.4||0
1653994160000|2022-05-31 10:49:20|||||||||2
1653994170000|2022-05-31 10:49:30|929.2|928.6|929|928.6|929.2|928.6|929|928.6|152
1653994180000|2022-05-31 10:49:40|||||||||304
1653994210000|2022-05-31 10:50:10|||||||||202
1653994240000|2022-05-31 10:50:40|929.4|928.8|929.2|928.8|929.4|929|929.2|928.8|194
1653994260000|2022-05-31 10:51:00|929.4|929|929.8|929.2|929.8|929.4|929.4|929|594
1653994280000|2022-05-31 10:51:20|930|929.4|930.2|929.6|930.8|930|930|929.4|2033
1653994300000|2022-05-31 10:51:40|||||||||7
1653994310000|2022-05-31 10:51:50|930|929.4|929.6|929|930|929.4|929.6|929|1259
1653994320000|2022-05-31 10:52:00|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|203
1653994340000|2022-05-31 10:52:20|||||||||5
1653994350000|2022-05-31 10:52:30|929.6|929|929.8|929.2|929.8|929.2|929.4|929|1198
1653994360000|2022-05-31 10:52:40||929.4||929.4||929.4||929.4|0
1653994370000|2022-05-31 10:52:50|||||||||54
1653994410000|2022-05-31 10:53:30|930|929.6|930|929.8|930.2|929.8|930|929.6|1070
1653994420000|2022-05-31 10:53:40||929.6||929.4||929.6||929.4|166
1653994430000|2022-05-31 10:53:50|929.8|929.2|929.4|929|929.8|929.2|929.4|928.6|203
1653994440000|2022-05-31 10:54:00||929.2||929||929.2||929|129
1653994450000|2022-05-31 10:54:10|||||||||426
1653994460000|2022-05-31 10:54:20||929.2||929.2||929.2||929.2|0
1653994470000|2022-05-31 10:54:30|||||||||90
1653994490000|2022-05-31 10:54:50|930|929.4|929.8|929.4|930|929.4|929.4|929.2|132
1653994510000|2022-05-31 10:55:10|929.6|929.2|929.8|929.2|929.8|929.2|929.6|929.2|111
1653994520000|2022-05-31 10:55:20||929||929.2||929.2||929|0
1653994560000|2022-05-31 10:56:00|929.6||929.6||929.6||929.6||0
1653994600000|2022-05-31 10:56:40||929||929.2||929.2||929|0
1653994620000|2022-05-31 10:57:00||929||929.2||929.2||929|0
1653994640000|2022-05-31 10:57:20|929.4|929|929|928.8|929.4|929|928.8|928.6|489
1653994650000|2022-05-31 10:57:30|||||||||379
1653994670000|2022-05-31 10:57:50|||||||||235
1653994740000|2022-05-31 10:59:00|929.2|929|929.4|929.2|929.8|929.2|929.2|928.8|804
1653994750000|2022-05-31 10:59:10|929.6||929.6||929.6||929.6||25
1653994760000|2022-05-31 10:59:20|||||||||9
1653994790000|2022-05-31 10:59:50|929.8|929.4|929.4|928.8|930|929.6|929.4|928.8|867
1653994810000|2022-05-31 11:00:10|929.6|929|929.4|928.8|929.6|929|929.4|928.8|9
1653994840000|2022-05-31 11:00:40||929||929||929||928.8|0
1653994860000|2022-05-31 11:01:00|||||||||520
1653994870000|2022-05-31 11:01:10|929.6|929.2|929.6|929|929.6|929.2|929.6|929|134
1653994910000|2022-05-31 11:01:50|929.8|929.2|930|929.6|930|929.6|929.8|929.2|386
1653994930000|2022-05-31 11:02:10|930.2|929.8|930.6|929.8|930.8|930|930.2|929.6|1255
1653994950000|2022-05-31 11:02:30|930.8|930|931|930.4|931.4|930.6|930.8|930|448
1653994960000|2022-05-31 11:02:40|930.8|930.2|930.6|930.2|930.8|930.2|930.6|930.2|166
1653994970000|2022-05-31 11:02:50|930.4|930|930.6|929.8|930.6|930.2|930.4|929.6|954
1653994990000|2022-05-31 11:03:10||930||930||930||930|0
1653995000000|2022-05-31 11:03:20||930.2||930.2||930.2||930.2|3765
1653995010000|2022-05-31 11:03:30|931|930.6|930.8|930.4|931|930.6|930.6|930.2|59
1653995020000|2022-05-31 11:03:40||930.2||930.4||930.4||930.2|0
1653995030000|2022-05-31 11:03:50||930.6||930.6||930.6||930.6|0
1653995040000|2022-05-31 11:04:00|931.2|930.8|931.4|930.8|931.6|931|931.2|930.6|1456
1653995050000|2022-05-31 11:04:10|931.2|930.6|931.2|930.6|931.2|930.6|931.2|930.6|161
1653995080000|2022-05-31 11:04:40|||||||||231
1653995100000|2022-05-31 11:05:00|931|930.4|931.2|930.4|931.2|930.4|930.8|930.4|521
1653995110000|2022-05-31 11:05:10|931|930.6|931|930.6|931|930.6|931|930.6|0
1653995120000|2022-05-31 11:05:20|931.2|930.8|932.2|931.6|932.4|931.6|931|930.8|575
1653995130000|2022-05-31 11:05:30|932.4|931.2|932.2|931.4|932.4|931.4|932.2|931.2|131
1653995150000|2022-05-31 11:05:50|932||932||932||932||0
1653995160000|2022-05-31 11:06:00|931.8|931.6|933|932|933|932.4|931.8|931.6|891
1653995170000|2022-05-31 11:06:10|932.8|932.2|933|932.2|933|932.2|932.8|932.2|0
1653995180000|2022-05-31 11:06:20|932.8|932.4|933.4|932.4|933.4|932.4|932.8|932.4|0
1653995190000|2022-05-31 11:06:30|933.6|932.6|934.6|933.6|934.6|933.6|933.6|932.6|252
1653995200000|2022-05-31 11:06:40|934.8|933.8|934.8|934|934.8|934|934.8|933.8|0
1653995220000|2022-05-31 11:07:00|934.6|934.4|934.6|933.8|934.6|934.4|934.6|933.8|0
1653995230000|2022-05-31 11:07:10|934.8|934|934.8|934|934.8|934|934.8|934|0
1653995250000|2022-05-31 11:07:30|||||||||1050
1653995270000|2022-05-31 11:07:50|934.6|933.8|933.4|933|934.6|933.8|933.4|932.6|4680
1653995290000|2022-05-31 11:08:10||933.2||933.2||933.2||933.2|0
1653995300000|2022-05-31 11:08:20|934||934.2||934.2||933.4||3
1653995310000|2022-05-31 11:08:30|933.6|933.4|934.4|933.4|934.4|933.4|933.6|933.4|51
1653995320000|2022-05-31 11:08:40|934||934||934||934||0
1653995430000|2022-05-31 11:10:30|||||||||159
1653995460000|2022-05-31 11:11:00|934.2|933.6|934.6|934.2|934.8|934.2|934|933.4|4483
1653995470000|2022-05-31 11:11:10|934.8|934.4|934.8|934.2|934.8|934.4|934.8|934.2|175
1653995480000|2022-05-31 11:11:20|934.6|934|934.6|934|934.8|934|934.4|934|954
1653995490000|2022-05-31 11:11:30|934.4|933.8|934.6|933.8|934.6|933.8|934.2|933.8|443
1653995500000|2022-05-31 11:11:40|934.4|933.4|933.4|932.6|934.4|933.4|933.4|932.6|441
1653995510000|2022-05-31 11:11:50|933.2|932.4|932.2|931.2|933.2|932.4|931.8|931.2|594
1653995520000|2022-05-31 11:12:00|932|931.4|932.4|931.4|932.6|932|931.8|931.4|658
1653995530000|2022-05-31 11:12:10|932.2|931.6|932.2|931.6|932.2|932|932.2|931.4|123
1653995540000|2022-05-31 11:12:20|932|931.4|932|931.2|932|931.4|932|931.2|146
1653995550000|2022-05-31 11:12:30|931.8|931.4|931.8|931.4|932|931.4|931.6|931.4|584
1653995560000|2022-05-31 11:12:40|931.6|931.2|931.6|931|931.6|931.4|931.6|931|206
1653995570000|2022-05-31 11:12:50|931.4|930.8|930.8|930|931.4|930.8|930.8|929.8|232
1653995580000|2022-05-31 11:13:00|930.6|929.8|930.4|929.8|930.6|930|930|929.6|181
1653995590000|2022-05-31 11:13:10||929.4||929.6||929.8||929.4|127
1653995600000|2022-05-31 11:13:20||929.4||930||930||929.4|212
1653995630000|2022-05-31 11:13:50|930.2|929.6|930.2|929.2|930.2|930|930.2|929.2|23
1653995640000|2022-05-31 11:14:00|930||930||930.2||930||0
1653995650000|2022-05-31 11:14:10|929.8|929.6|929.8|929.2|929.8|929.6|929.8|929.2|21
1653995670000|2022-05-31 11:14:30|930.2|929.4|929.8|929.2|930.4|929.4|929.8|929.2|123
1653995680000|2022-05-31 11:14:40||929.4||929.4||929.4||929.4|0
1653995700000|2022-05-31 11:15:00|929.6||929.8||929.8||929.6||9
1653995710000|2022-05-31 11:15:10|929.6|929.2|929.4|929.2|929.6|929.2|929|928.6|898
1653995720000|2022-05-31 11:15:20|929.6|929.4|930|929.2|930|929.8|929.6|929.2|880
1653995730000|2022-05-31 11:15:30||929.4||929.2||929.4||929.2|101
1653995740000|2022-05-31 11:15:40||929.4||929.4||929.4||929.4|0
1653995750000|2022-05-31 11:15:50|930.2|929.6|930.2|929.8|930.2|930|930.2|929.6|743
1653995760000|2022-05-31 11:16:00|930.4|929.6|930.6|930|931.4|930.4|930.4|929.6|754
1653995780000|2022-05-31 11:16:20|930.8|930.2|931|930.4|931|930.6|930.8|930.2|438
1653995790000|2022-05-31 11:16:30|931.4|930.6|931|930.4|931.4|930.6|931|930.2|156
1653995810000|2022-05-31 11:16:50||930.2||930.2||930.2||930.2|0
1653995820000|2022-05-31 11:17:00||930.4||930.4||930.4||930.4|0
1653995860000|2022-05-31 11:17:40|930.8|930.2|930|929.4|930.8|930.2|930|929.4|2145
1653995870000|2022-05-31 11:17:50|930.4|929.6|930.4|929.6|930.4|929.6|930.4|929.6|112
1653995880000|2022-05-31 11:18:00||929.8||929.8||929.8||929.6|0
1653995890000|2022-05-31 11:18:10||929.6||929.8||929.8||929.6|0
1653995920000|2022-05-31 11:18:40|930.2|929.6|930|929.4|930.2|929.8|929.8|929.4|141
1653995930000|2022-05-31 11:18:50|929.8||930||930||929.8||11
1653995940000|2022-05-31 11:19:00||929.6||929.4||929.6||929.4|15
1653995950000|2022-05-31 11:19:10|929.8|929|929.6|929|929.8|929|929.6|929|64
1653995960000|2022-05-31 11:19:20|929.4||929.4||929.4||929.4||0
1653995970000|2022-05-31 11:19:30||929.2||929.2||929.2||929.2|0
1653995990000|2022-05-31 11:19:50|929.2|929|929.2|928.6|929.4|929|929|928.6|163
1653996000000|2022-05-31 11:20:00||928.8||928.8||928.8||928.8|0
1653996030000|2022-05-31 11:20:30|929|928.6|929.2|928.6|929.2|928.6|928.6|928.4|699
1653996040000|2022-05-31 11:20:40|929.4|928.8|929.4|929|929.4|929|929.4|928.8|92
1653996050000|2022-05-31 11:20:50|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|150
1653996130000|2022-05-31 11:22:10|929.4|929|929.4|929|929.6|929|929.2|928.8|1087
1653996140000|2022-05-31 11:22:20|929.6||929.4||929.6||929.4||0
1653996150000|2022-05-31 11:22:30|929.2|928.8|929.4|929|929.4|929|929.2|928.8|254
1653996160000|2022-05-31 11:22:40|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|10
1653996200000|2022-05-31 11:23:20|929.6|929|929.6|929|929.6|929|929.6|928.8|3
1653996220000|2022-05-31 11:23:40|929.4||929.4||929.4||929.4||0
1653996240000|2022-05-31 11:24:00|929.6||929.6||929.6||929.6||0
1653996250000|2022-05-31 11:24:10|929.4||929.4||929.4||929.4||0
1653996260000|2022-05-31 11:24:20|929.6||929.6||929.6||929.6||0
1653996270000|2022-05-31 11:24:30|929.4||929.4||929.4||929.4||0
1653996300000|2022-05-31 11:25:00|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|294
1653996350000|2022-05-31 11:25:50|929.4|929.4|929.2|928.6|929.4|929.4|929.2|928.6|964
1653996360000|2022-05-31 11:26:00|929|928.4|928.8|928.6|929.2|929|928.6|928.2|1173
1653996380000|2022-05-31 11:26:20|929.2|929|929|928.8|929.2|929|928.8|928.6|339
1653996390000|2022-05-31 11:26:30|929.2||929.4||929.4||929.2||92
1653996410000|2022-05-31 11:26:50||929||929||929||929|0
1653996490000|2022-05-31 11:28:10|929.2|928.8|929.4|928.8|929.4|928.8|928.8|928.6|1424
1653996500000|2022-05-31 11:28:20|929.2|928.6|929.2|928.6|929.2|928.6|929.2|928.6|11
1653996510000|2022-05-31 11:28:30||928.8||928.8||928.8||928.8|0
1653996530000|2022-05-31 11:28:50||928.6||928.6||929||928.6|87
1653996540000|2022-05-31 11:29:00|929|928.4|929.2|928.6|929.2|928.6|928.2|928|1920
1653996550000|2022-05-31 11:29:10||928.8||928.8||928.8||928.8|0
1653996560000|2022-05-31 11:29:20||928.6||928.8||928.8||928.6|406
1653996570000|2022-05-31 11:29:30|929.4|929|929.6|929|930|929.4|929.4|929|275
1653996700000|2022-05-31 11:31:40|929.4|928.6|929.2|928.6|929.4|928.6|929|928.2|631
1653996710000|2022-05-31 11:31:50||929||928.6||929||928.6|15
1653996720000|2022-05-31 11:32:00||928.8||928.8||928.8||928.8|0
1653996740000|2022-05-31 11:32:20||928.6||928.8||928.8||928.6|13
1653996810000|2022-05-31 11:33:30|929.4|929|929.4|928.8|929.4|929|929.4|928.8|227
1653996830000|2022-05-31 11:33:50|929.2||929.2||929.2||929.2||0
1653996840000|2022-05-31 11:34:00|929.4||929.4||929.4||929.4||0
1653996950000|2022-05-31 11:35:50|929.6|929|929.6|928.8|929.6|929|929.4|928.8|73
1653997000000|2022-05-31 11:36:40|929.4||929.4||929.4||929.4||0
1653997040000|2022-05-31 11:37:20|929.2|928.6|929.2|928.6|929.2|928.6|929.2|928.6|9
1653997060000|2022-05-31 11:37:40|929||929||929||929||129
1653997070000|2022-05-31 11:37:50||928.4||928.8||928.8||928.2|1
1653997100000|2022-05-31 11:38:20|929.4|929|929.4|929|929.4|929|929.4|929|173
1653997130000|2022-05-31 11:38:50|929.2|928.8|929.4|928.8|929.4|928.8|929.2|928.8|1302
1653997140000|2022-05-31 11:39:00||929||929||929||929|78
1653997180000|2022-05-31 11:39:40||929.2||929.2||929.2||929.2|0
1653997190000|2022-05-31 11:39:50||929||929||929||929|135
1653997200000|2022-05-31 11:40:00|929.2|928.8|929.4|928.8|929.4|929|929.2|928.8|1023
1653997210000|2022-05-31 11:40:10||929||929||929||929|0
1653997250000|2022-05-31 11:40:50||928.8||929||929||928.8|1093
1653997300000|2022-05-31 11:41:40|929.2||929.2||929.2||929.2||2
1653997370000|2022-05-31 11:42:50|929.4||929.4||929.4||929.4||3
1653997380000|2022-05-31 11:43:00|929.2|928.8|929.2|928.6|929.4|928.8|929|928.2|964
1653997400000|2022-05-31 11:43:20|929|928.8|929|928.8|929|928.8|929|928.8|209
1653997420000|2022-05-31 11:43:40|||||||||2148
1653997440000|2022-05-31 11:44:00|929.4|929|929.2|928.8|929.4|929|929.2|928.8|504
1653997530000|2022-05-31 11:45:30|929.4|929|929.4|929.2|929.4|929.2|929.4|929|318
1653997570000|2022-05-31 11:46:10|||||||||535
1653997580000|2022-05-31 11:46:20|929.6|929.4|929.2|929|929.6|929.4|929.2|928.8|1539
1653997600000|2022-05-31 11:46:40|929.4|929.2|929.2|929|929.6|929.2|929.2|929|8
1653997620000|2022-05-31 11:47:00|929|928.8|929|928.6|929|928.8|928.8|928.2|1049
1653997630000|2022-05-31 11:47:10||928.8||928.8||928.8||928.8|0
1653997640000|2022-05-31 11:47:20||928.6||928.6||928.6||928.6|76
1653997650000|2022-05-31 11:47:30||928.8||928.8||928.8||928.8|0
1653997660000|2022-05-31 11:47:40|928.8|928.6|928|927.4|929|928.6|928|927.4|994
1653997670000|2022-05-31 11:47:50|927.8|927.2|928|927.4|928|927.4|927.6|927.2|851
1653997680000|2022-05-31 11:48:00|928.2|927.6|928.4|927.8|928.4|927.8|928.2|927.6|774
1653997690000|2022-05-31 11:48:10|928.2|927.6|928.2|927.8|928.2|927.8|928.2|927.6|593
1653997730000|2022-05-31 11:48:50||928||928||928||928|0
1653997740000|2022-05-31 11:49:00|928.6|928.2|928.8|928.2|928.8|928.2|928.4|928.2|176
1653997760000|2022-05-31 11:49:20|929|928.4|929|928.4|929|928.6|929|928.2|497
1653997810000|2022-05-31 11:50:10||928.6||928.6||928.6||928.6|0
1653997830000|2022-05-31 11:50:30|929.2|928.8|929.2|928.8|929.6|929|929.2|928.8|1017
1653997840000|2022-05-31 11:50:40|929|928.6|929.2|928.8|929.2|928.8|929|928.6|1010
1653997860000|2022-05-31 11:51:00|929|928.6|929|928.6|929.2|928.6|929|928.6|145
1653997900000|2022-05-31 11:51:40|929.6|928.8|930|929.2|930|929.2|929.2|928.8|455
1653997970000|2022-05-31 11:52:50|929.8|929|929.6|929.2|929.8|929.2|929.4|929|936
1653997990000|2022-05-31 11:53:10|929.8|929.4|930|929.4|930|929.4|929.8|929.2|165
1653998000000|2022-05-31 11:53:20|929.6||929.6||929.6||929.6||0
1653998030000|2022-05-31 11:53:50||929.2||929.2||929.2||929.2|114
1653998050000|2022-05-31 11:54:10|||||||||10
1653998070000|2022-05-31 11:54:30||929.4||929.4||929.4||929.4|0
1653998080000|2022-05-31 11:54:40|930||930||930||930||57
1653998090000|2022-05-31 11:54:50|929.8||929.8||929.8||929.8||0
1653998100000|2022-05-31 11:55:00|930|929.6|931.6|930.8|931.8|930.8|930|929.6|4202
1653998110000|2022-05-31 11:55:10|931.8|931|932.2|931.2|932.2|931.2|931.8|931|313
1653998120000|2022-05-31 11:55:20|932||932||932||932||0
1653998130000|2022-05-31 11:55:30|931.8|931.4|932|931.2|932|931.4|931.8|931.2|426
1653998170000|2022-05-31 11:56:10|932.2||932||932.2||932||0
1653998210000|2022-05-31 11:56:50|931.8|931|931.6|931|931.8|931|931.4|931|1496
1653998220000|2022-05-31 11:57:00|931.8|931.2|932|931.2|932|931.2|931.8|931.2|0
1653998280000|2022-05-31 11:58:00|||||||||870
1653998290000|2022-05-31 11:58:10|931.8||931.8||931.8||931.8||0
1653998300000|2022-05-31 11:58:20|931.6|931|931.4|931.2|931.6|931.2|931.4|931|441
1653998310000|2022-05-31 11:58:30|931.6|931|930.2|929.6|931.6|931|930.2|929.6|1789
1653998320000|2022-05-31 11:58:40|||||||||26
1653998330000|2022-05-31 11:58:50|930.4|929.8|931|930.2|931.2|930.4|930.4|929.4|2618
1653998350000|2022-05-31 11:59:10|930.8||930.8||930.8||930.8||0
1653998370000|2022-05-31 11:59:30||930.4||930.4||930.4||930.4|0
1653998390000|2022-05-31 11:59:50|930.4|930.6|930.8|930|930.8|930.6|930.2|929.6|589
1653998400000|2022-05-31 12:00:00|930.6|929.8|930.6|930|930.6|930|930.6|929.8|0
1653998410000|2022-05-31 12:00:10|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|31
1653998450000|2022-05-31 12:00:50|930|930|930.2|929.8|930.4|930|930|929.6|757
1653998460000|2022-05-31 12:01:00|930|929.6|929.8|929.4|930|929.6|929.8|929.4|203
1653998470000|2022-05-31 12:01:10|930.2|929.6|930.2|929.6|930.4|929.8|930.2|929.6|77
1653998500000|2022-05-31 12:01:40|930|929.4|930|929.4|930|929.4|930|929.4|1285
1653998510000|2022-05-31 12:01:50|929.8|929.6|929.8|928.8|929.8|929.6|929.4|928.4|879
1653998520000|2022-05-31 12:02:00||929.2||929.2||929.2||929.2|0
1653998540000|2022-05-31 12:02:20|929.6|929|929.4|929|929.6|929.2|929.4|929|777
1653998580000|2022-05-31 12:03:00|929.2|928.6|929.4|928.6|929.4|929|929|928.6|114
1653998590000|2022-05-31 12:03:10|929.2|928.4|929|928.4|929.2|928.4|929|928.4|611
1653998600000|2022-05-31 12:03:20|||||||||19
1653998610000|2022-05-31 12:03:30||928.8||928.4||928.8||928.4|19
1653998630000|2022-05-31 12:03:50||928.6||928.6||928.6||928.6|0
1653998650000|2022-05-31 12:04:10|928.8|928.4|929.8|928.8|929.8|929.2|928.8|928.4|3470
1653998660000|2022-05-31 12:04:20|929.6|929|931.2|930.4|931.2|930.4|929.6|929|8334
1653998670000|2022-05-31 12:04:30|931.6|930.6|932|931|932.2|931|931.6|930.6|318
1653998700000|2022-05-31 12:05:00|931.8||931.8||931.8||931.8||0
1653998720000|2022-05-31 12:05:20|932||932||932||932||0
1653998760000|2022-05-31 12:06:00|931.8||931.8||931.8||931.8||0
1653998780000|2022-05-31 12:06:20|||||||||87
1653998810000|2022-05-31 12:06:50|931.6||931.6||931.6||931.6||0
1653998830000|2022-05-31 12:07:10|931.4|930.8|931.4|930.8|931.4|931|931|930.4|1598
1653998840000|2022-05-31 12:07:20||930.6||930.8||930.8||930.6|0
1653998850000|2022-05-31 12:07:30|931.2|930.6|931.2|930.4|931.2|930.6|931.2|930.4|220
1653998860000|2022-05-31 12:07:40|931|930.2|930|929.6|931|930.4|930|929.4|1980
1653998880000|2022-05-31 12:08:00|930.2|929.8|930|929.4|930.2|929.8|930|929.4|2210
1653998890000|2022-05-31 12:08:10|929.8||929.8||929.8||929.8||131
1653998900000|2022-05-31 12:08:20|929.6|929.2|929.2|928.6|929.6|929.2|929.2|928.6|290
1653998910000|2022-05-31 12:08:30|||||||||28
1653998920000|2022-05-31 12:08:40|929|928.4|929.6|928.8|929.8|928.8|929|928.4|257
1653998930000|2022-05-31 12:08:50|929.4|929|928.8|928|929.4|929|928.8|928|800
1653998940000|2022-05-31 12:09:00|929|928.2|929|928.6|929|928.6|929|928.2|0
1653998950000|2022-05-31 12:09:10|929.2||929.2||929.4||929||0
1653998960000|2022-05-31 12:09:20|929|928.2|928.8|928.2|929|928.6|928.8|928.2|114
1653998970000|2022-05-31 12:09:30|929||929||929||929||0
1653998980000|2022-05-31 12:09:40||928.4||928.4||928.4||928.4|0
1653998990000|2022-05-31 12:09:50|929.2|928.6|929|928.4|929.6|928.6|929|928.4|0
1653999000000|2022-05-31 12:10:00|929.4||929.2||929.4||929.2||0
1653999020000|2022-05-31 12:10:20||928.6||928.6||928.6||928.6|0
1653999030000|2022-05-31 12:10:30|929.4||929.4||929.4||929.4||0
1653999040000|2022-05-31 12:10:40||928.8||928.8||928.8||928.8|0
1653999050000|2022-05-31 12:10:50|929.2|928.6|929.2|928.6|929.2|928.6|929|928.6|147
1653999070000|2022-05-31 12:11:10|929||929.2||929.2||929||0
1653999080000|2022-05-31 12:11:20|929||929.2||929.2||929||95
1653999100000|2022-05-31 12:11:40||928.8||928.8||928.8||928.8|0
1653999120000|2022-05-31 12:12:00|929.6|929|929.6|929|929.6|929|929.6|929|119
1653999130000|2022-05-31 12:12:10|929.4|928.8|929.4|929|929.4|929|929.2|928.8|132
1653999140000|2022-05-31 12:12:20|929.6||929.6||929.8||929.4||0
1653999150000|2022-05-31 12:12:30|929.4|928.8|929|928|929.4|928.8|929|928|124
1653999160000|2022-05-31 12:12:40|929.2|928.2|929|928.2|929.2|928.2|929|928|0
1653999170000|2022-05-31 12:12:50||928||928.4||928.4||928|0
1653999180000|2022-05-31 12:13:00|928.8||929||929||928.8||0
1653999190000|2022-05-31 12:13:10|928.8||928.8||929||928.8||0
1653999220000|2022-05-31 12:13:40|929.2|928.6|929|928.4|929.4|928.6|929|928.4|105
1653999230000|2022-05-31 12:13:50|928.8||929.2||929.2||928.8||0
1653999250000|2022-05-31 12:14:10|929||929||929||929||0
1653999300000|2022-05-31 12:15:00|928.8|928.2|928.2|927.2|929|928.2|927.8|927.2|2127
1653999320000|2022-05-31 12:15:20|928|927.4|928|927.4|928|927.4|928|927.4|0
1653999330000|2022-05-31 12:15:30||927.6||927.6||927.6||927.6|0
1653999340000|2022-05-31 12:15:40|928.2|927.8|928.2|927.6|928.2|927.8|928.2|927.6|213
1653999350000|2022-05-31 12:15:50|928|928|927.8|927.2|928|928|927.8|927|1594
1653999360000|2022-05-31 12:16:00|928|927.4|928|927.4|928|927.4|928|927.4|0
1653999370000|2022-05-31 12:16:10|928.2|927.6|928.6|927.8|928.6|928|928.2|927.6|196
1653999380000|2022-05-31 12:16:20|928.4|927.6|928.4|927.6|928.4|927.6|928.4|927.6|648
1653999390000|2022-05-31 12:16:30||927.8||927.8||927.8||927.8|538
1653999410000|2022-05-31 12:16:50|928.6|928|928.8|928|928.8|928.2|928.6|927.8|1082
1653999450000|2022-05-31 12:17:30|928.6|927.8|928.6|927.8|928.6|927.8|928.4|927.8|358
1653999460000|2022-05-31 12:17:40|928.4|928|927.8|927.2|928.4|928|927.8|927.2|518
1653999470000|2022-05-31 12:17:50||927.4||927.2||927.4||927.2|24
1653999490000|2022-05-31 12:18:10||927.6||927.2||927.6||927.2|20
1653999500000|2022-05-31 12:18:20|||||||||840
1653999510000|2022-05-31 12:18:30||927.4||927.6||927.6||927.2|2403
1653999520000|2022-05-31 12:18:40|||||||||2
1653999550000|2022-05-31 12:19:10|928.2|927.4|928|927.4|928.4|927.4|927.8|927.4|512
1653999570000|2022-05-31 12:19:30|928.2|927.6|928.2|927.6|928.2|927.6|928.2|927.6|0
1653999630000|2022-05-31 12:20:30||927.4||927.8||927.8||927.4|1
1653999660000|2022-05-31 12:21:00|928|927.4|927.6|927|928|927.8|927.4|926.8|913
1653999670000|2022-05-31 12:21:10|927.8|927.2|928.2|927.6|928.2|927.6|927.8|927.2|1697
1653999690000|2022-05-31 12:21:30|928|927.4|927.6|927|928|927.4|927.6|927|400
1653999700000|2022-05-31 12:21:40|927.4|927.4|927.4|927|927.8|927.4|927.4|927|22
1653999710000|2022-05-31 12:21:50|927.2|926.6|927.4|927.2|927.4|927.2|927|926.6|904
1653999720000|2022-05-31 12:22:00||926.6||926.6||926.6||926.6|67
1653999730000|2022-05-31 12:22:10||927||927||927||927|0
1653999760000|2022-05-31 12:22:40|927.2|926.8|927.4|926.6|927.4|927|927.2|926.6|104
1653999780000|2022-05-31 12:23:00||926.8||926.8||926.8||926.8|0
1653999820000|2022-05-31 12:23:40|927.2|926.6|927.2|926.6|927.4|926.6|926.4|925.4|943
1653999830000|2022-05-31 12:23:50|927|926.4|926.8|926.2|927|926.4|926|925.8|1493
1653999840000|2022-05-31 12:24:00|926.6|926.6|925|924.4|926.8|926.6|924.8|924.4|3293
1653999850000|2022-05-31 12:24:10||924.6||924.6||924.6||924.6|41
1653999870000|2022-05-31 12:24:30|925.2|924.8|925|924.6|925.2|925|925|924.6|644
1653999880000|2022-05-31 12:24:40|924.8|924.4|924.4|923.8|925|924.4|924.4|923.4|1374
1653999890000|2022-05-31 12:24:50|924.6|924|924.6|924|924.8|924|924.6|923.8|636
1653999900000|2022-05-31 12:25:00|924.8|924.2|924.8|924.2|924.8|924.4|924.8|924.2|131
1653999910000|2022-05-31 12:25:10|924.6||924.6||924.6||924.6||0
1653999920000|2022-05-31 12:25:20|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.2|453
1653999970000|2022-05-31 12:26:10|924.6|924.2|924.8|924.6|925.6|924.8|924.6|924.2|2720
1653999980000|2022-05-31 12:26:20|925.4|924.8|925.6|924.8|925.6|924.8|925|924.4|1033
1653999990000|2022-05-31 12:26:30|925.4||925.6||925.6||925.4||0
1654000020000|2022-05-31 12:27:00|925.8||925.6||925.8||925.6||0
1654000030000|2022-05-31 12:27:10|925.8|925|926|925.4|926|925.4|925.8|925|828
1654000050000|2022-05-31 12:27:30|||||||||3
1654000090000|2022-05-31 12:28:10|926.2|925.6|927.2|926.2|927.6|926.6|926.2|925.6|878
1654000130000|2022-05-31 12:28:50|927||927||927||927||0
1654000140000|2022-05-31 12:29:00|927.4|926.4|927.2|926.6|927.6|926.8|927.2|926.4|15
1654000150000|2022-05-31 12:29:10|926.8|926.4|927.4|926.6|927.6|926.6|926.8|926.4|383
1654000180000|2022-05-31 12:29:40||926.8||926.8||926.8||926.8|0
1654000200000|2022-05-31 12:30:00|927.2|926.6|927.2|926.8|927.4|926.8|927|926.6|151
1654000210000|2022-05-31 12:30:10||926.6||926.6||926.6||926.6|85
1654000220000|2022-05-31 12:30:20|927|926.4|927.2|926.8|927.2|926.8|926.8|926.4|430
1654000230000|2022-05-31 12:30:30|927.6|927|927.6|927|927.8|927|927.6|927|149
1654000240000|2022-05-31 12:30:40|927.4|926.8|927.2|926.6|927.4|926.8|927.2|926.6|858
1654000250000|2022-05-31 12:30:50||926.8||926.8||926.8||926.8|0
1654000270000|2022-05-31 12:31:10|927|926.6|927.2|926.8|927.2|927|926.8|926.4|853
1654000280000|2022-05-31 12:31:20|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|51
1654000290000|2022-05-31 12:31:30|927.8||927.6||927.8||927.6||0
1654000330000|2022-05-31 12:32:10|927.4||927.6||927.6||927.4||149
1654000360000|2022-05-31 12:32:40|||||||||1325
1654000390000|2022-05-31 12:33:10|927.4|926.8|927.4|926.8|927.4|927.2|927.4|926.8|111
1654000400000|2022-05-31 12:33:20|||||||||1325
1654000410000|2022-05-31 12:33:30||927||927||927||927|0
1654000480000|2022-05-31 12:34:40|927.6|927.2|927|926.4|927.6|927.4|927|926.4|4392
1654000500000|2022-05-31 12:35:00|927.2|926.6|927.2|926.4|927.2|926.6|927.2|926.4|394
1654000510000|2022-05-31 12:35:10|927.4|926.6|927.6|926.6|927.6|926.6|927.4|926.6|410
1654000530000|2022-05-31 12:35:30|928|926.8|928.2|927.4|928.4|927.4|928|926.8|41
1654000540000|2022-05-31 12:35:40|928.4|927.6|928.8|928|928.8|928|928.4|927.6|97
1654000560000|2022-05-31 12:36:00|928.6||928.8||928.8||928.6||0
1654000610000|2022-05-31 12:36:50|928.6|927.8|929|928.4|929|928.6|928.2|927.8|2654
1654000620000|2022-05-31 12:37:00|929.4|928.6|929.8|929|930|929|929.4|928.6|775
1654000630000|2022-05-31 12:37:10|930|928.8|928.8|928.2|930|928.8|928.6|928.2|2502
1654000640000|2022-05-31 12:37:20|928.6|928.4|928.8|928.2|928.8|928.4|928.6|928.2|224
1654000650000|2022-05-31 12:37:30|928.6||928.8||928.8||928.4||471
1654000690000|2022-05-31 12:38:10||928.4||928.4||928.4||928.4|0
1654000710000|2022-05-31 12:38:30|929.4|928.6|929.8|929|930|929|929.4|928.6|826
1654000720000|2022-05-31 12:38:40|929.6|928.8|929|928.2|929.6|928.8|928.8|928.2|809
1654000730000|2022-05-31 12:38:50|929.2|928.4|929.2|928.4|929.4|928.4|929.2|928.4|0
1654000740000|2022-05-31 12:39:00|929.4||929.4||929.6||929.4||54
1654000760000|2022-05-31 12:39:20|929.2||929.4||929.4||929.2||0
1654000770000|2022-05-31 12:39:30|929.2||929.2||929.2||929.2||0
1654000780000|2022-05-31 12:39:40|929|928.6|928.4|928|929|928.6|928.4|928|3120
1654000790000|2022-05-31 12:39:50|928.6|928.4|928.4|928|928.6|928.4|928.4|928|32
1654000810000|2022-05-31 12:40:10||928.2||928.2||928.2||928.2|0
1654000830000|2022-05-31 12:40:30|||||||||53
1654000840000|2022-05-31 12:40:40||928||928.2||928.2||928|1312
1654000850000|2022-05-31 12:40:50|928.2|928|928.4|927.8|928.4|928|928.2|927.8|203
1654000860000|2022-05-31 12:41:00|928.2|928|928.2|927.8|928.2|928|928.2|927.8|49
1654000870000|2022-05-31 12:41:10|928|927.6|928.2|927.8|928.2|927.8|928|927.6|724
1654000910000|2022-05-31 12:41:50|928.4|928|928.4|928.2|928.4|928.2|928.4|927.8|664
1654000920000|2022-05-31 12:42:00|||||||||36
1654000970000|2022-05-31 12:42:50|||||||||284
1654000980000|2022-05-31 12:43:00||927.8||927.8||927.8||927.8|208
1654000990000|2022-05-31 12:43:10||928||928||928||928|0
1654001040000|2022-05-31 12:44:00||928.2||928.2||928.2||928.2|0
1654001080000|2022-05-31 12:44:40|||||||||6
1654001100000|2022-05-31 12:45:00|||||||||211
1654001110000|2022-05-31 12:45:10|928.2|928|928|927.6|928.4|928|928|927.6|1579
1654001120000|2022-05-31 12:45:20||927.8||927.8||927.8||927.8|0
1654001150000|2022-05-31 12:45:50|927.8|927.4|928|927.6|928|927.6|927.8|927.4|319
1654001160000|2022-05-31 12:46:00||927.4||927.4||927.4||927.4|11
1654001170000|2022-05-31 12:46:10||927.6||927.6||927.6||927.6|0
1654001200000|2022-05-31 12:46:40|928.4|927.8|928.4|927.6|928.4|927.8|928.4|927.6|1080
1654001210000|2022-05-31 12:46:50|928.2||928.2||928.2||928.2||0
1654001240000|2022-05-31 12:47:20|927.6|927.4|928.2|927.8|928.2|927.8|927.6|927.4|3057
1654001370000|2022-05-31 12:49:30|928.4|928|928.4|928|928.4|928|928.4|928|518
1654001380000|2022-05-31 12:49:40|928.6|928.2|929.4|928.8|930|929.2|928.6|928.2|2771
1654001400000|2022-05-31 12:50:00|929.2|928.6|928.8|928.2|929.4|928.6|928.8|928.2|3622
1654001410000|2022-05-31 12:50:10||928.4||928.4||928.4||928.4|0
1654001440000|2022-05-31 12:50:40|929|928.6|929.4|928.8|929.4|928.8|929|928.6|132
1654001450000|2022-05-31 12:50:50||928.6||928.6||928.6||928.6|0
1654001460000|2022-05-31 12:51:00|929.2||929.2||929.2||929.2||1430
1654001470000|2022-05-31 12:51:10|929|928.4|929.4|928.6|929.4|928.6|929|928.4|3661
1654001480000|2022-05-31 12:51:20|||||||||1406
1654001490000|2022-05-31 12:51:30|||||||||465
1654001520000|2022-05-31 12:52:00|929.2|928.4|928|927.6|929.2|928.4|928|927.6|2670
1654001540000|2022-05-31 12:52:20|||||||||32
1654001560000|2022-05-31 12:52:40||927.8||927.6||927.8||927.6|122
1654001570000|2022-05-31 12:52:50|927.8|927|928.4|927.8|928.4|927.8|927.6|927|1093
1654001580000|2022-05-31 12:53:00|928.6|928|928.6|927.8|928.6|928|928.6|927.8|1325
1654001590000|2022-05-31 12:53:10|928.4||928.4||928.4||928.4||1056
1654001610000|2022-05-31 12:53:30|928.2||928.2||928.2||928.2||0
1654001620000|2022-05-31 12:53:40|928|927.6|928.2|927.8|928.2|927.8|928|927.6|419
1654001640000|2022-05-31 12:54:00|||||||||792
1654001680000|2022-05-31 12:54:40||927.6||927.8||927.8||927.6|883
1654001690000|2022-05-31 12:54:50|928|927.6|927.8|927.2|928|927.6|927.8|927.2|246
1654001700000|2022-05-31 12:55:00|927.6|927.6|927.8|927.2|928.4|927.6|927.6|927.2|1186
1654001710000|2022-05-31 12:55:10|928|927.4|928.2|927.8|928.6|927.8|928|927.4|1964
1654001730000|2022-05-31 12:55:30|928.6|928|929|928.4|929|928.4|928.6|928|1124
1654001740000|2022-05-31 12:55:40|929.2||929||929.4||929||0
1654001760000|2022-05-31 12:56:00|||||||||474
1654001770000|2022-05-31 12:56:10|928.8||928.8||928.8||928.8||382
1654001780000|2022-05-31 12:56:20|||||||||177
1654001790000|2022-05-31 12:56:30|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928|485
1654001820000|2022-05-31 12:57:00|928.8||928.8||928.8||928.8||503
1654001840000|2022-05-31 12:57:20|928.6||928.6||928.6||928.6||77
1654001860000|2022-05-31 12:57:40|928.8|928.4|928.8|928.2|928.8|928.4|928.8|928.2|97
1654001870000|2022-05-31 12:57:50|928.6||928.6||928.6||928.6||16
1654001900000|2022-05-31 12:58:20|928.8||928.6||928.8||928.6||0
1654001930000|2022-05-31 12:58:50|928.4|928|928|927.2|928.8|928|927.8|927.2|985
1654001940000|2022-05-31 12:59:00|928.2|927.8|928|927.2|928.2|927.8|928|927.2|463
1654001950000|2022-05-31 12:59:10|927.8||927.8||927.8||927.8||293
1654001960000|2022-05-31 12:59:20||927||927||927.6||927|102
1654001980000|2022-05-31 12:59:40||927.2||927.2||927.2||927.2|0
1654001990000|2022-05-31 12:59:50|927.6|927|927.6|927.2|927.6|927.2|927.6|927|746
1654002010000|2022-05-31 13:00:10|927.4|927|927.2|926.8|927.6|927|927.2|926.8|494
1654002020000|2022-05-31 13:00:20||927||926.8||927||926.8|23
1654002030000|2022-05-31 13:00:30|927||927||927||927||1
1654002040000|2022-05-31 13:00:40||926.6||926.6||926.6||926.6|36
1654002050000|2022-05-31 13:00:50||926.8||926.8||926.8||926.8|150
1654002080000|2022-05-31 13:01:20|927.2||927||927.2||927||2615
1654002090000|2022-05-31 13:01:30|927.2|926.6|926.4|925.8|927.2|926.6|926.4|925.8|1273
1654002100000|2022-05-31 13:01:40|926.6|926|926.6|926.4|926.8|926.4|926.2|926|2671
1654002120000|2022-05-31 13:02:00|926.8|926.6|926|925.2|926.8|926.6|925.8|925|4923
1654002130000|2022-05-31 13:02:10|926.2|925.4|926.8|926.2|926.8|926.2|926|925.4|89
1654002140000|2022-05-31 13:02:20|927|926.4|927.2|926.8|928|927|927|926.4|851
1654002150000|2022-05-31 13:02:30|927.8|926.6|927.8|927|927.8|927|927.8|926.6|54
1654002160000|2022-05-31 13:02:40||927.2||927.2||927.2||927.2|0
1654002180000|2022-05-31 13:03:00|927.6|927|926.8|926.4|927.6|927|926.8|926.4|1588
1654002190000|2022-05-31 13:03:10|927|926.2|926|925.2|927.2|927|926|925|5201
1654002210000|2022-05-31 13:03:30|925.8|925.6|925.2|924.6|925.8|925.6|925.2|924.4|3263
1654002220000|2022-05-31 13:03:40|925.6|924.8|925.8|925|925.8|925|925.6|924.8|811
1654002230000|2022-05-31 13:03:50|926|925.2|926|925.2|926|925.2|926|925.2|0
1654002240000|2022-05-31 13:04:00|925.8|925|925|924.4|925.8|925.2|924.8|924.4|6857
1654002250000|2022-05-31 13:04:10|925.2|924.8|925|924.4|925.2|924.8|925|924.4|77
1654002270000|2022-05-31 13:04:30||924.6||924.6||924.6||924.6|0
1654002290000|2022-05-31 13:04:50||924.8||924.8||924.8||924.8|61
1654002300000|2022-05-31 13:05:00|924.8|924.4|924.4|923.6|924.8|924.6|924.4|923.6|1469
1654002310000|2022-05-31 13:05:10|924.6|924.4|924.4|923.6|924.6|924.4|924.4|923.4|60
1654002320000|2022-05-31 13:05:20||924||924||924||924|0
1654002360000|2022-05-31 13:06:00|924.2||924.2||924.2||924.2||50
1654002370000|2022-05-31 13:06:10|924.4|924.2|924.6|924|924.6|924.2|924.4|923.6|4061
1654002390000|2022-05-31 13:06:30|||||||||163
1654002400000|2022-05-31 13:06:40|924.4|923.8|924|923.8|924.6|923.8|923.8|923.4|3409
1654002410000|2022-05-31 13:06:50|924.2||924.2||924.2||924.2||253
1654002420000|2022-05-31 13:07:00|||||||||126
1654002440000|2022-05-31 13:07:20|924|923.4|924|923.4|924|923.4|924|923.4|70
1654002450000|2022-05-31 13:07:30||923.8||923.4||923.8||923.4|56
1654002460000|2022-05-31 13:07:40||923.6||923.6||923.6||923.6|0
1654002470000|2022-05-31 13:07:50|924.2|923.8|925.2|924.6|925.4|924.6|924.2|923.8|2517
1654002490000|2022-05-31 13:08:10|925.4|924.8|925.4|924.8|925.4|925|925.4|924.8|280
1654002530000|2022-05-31 13:08:50|925.2|925|925.6|925|925.6|925.2|925.2|925|241
1654002580000|2022-05-31 13:09:40|925.4||925.6||925.6||925.4||0
1654002590000|2022-05-31 13:09:50|925.4|924.8|925.4|925|925.6|925|925.4|924.8|362
1654002610000|2022-05-31 13:10:10|925.2||925.6||925.6||925.2||285
1654002630000|2022-05-31 13:10:30|926|925.2|926|925.4|926|925.4|926|925.2|890
1654002640000|2022-05-31 13:10:40|925.8|925.2|925.2|924.8|925.8|925.6|925.2|924.8|3547
1654002650000|2022-05-31 13:10:50||925||925||925||925|0
1654002660000|2022-05-31 13:11:00|924.8|924.8|925|924.4|925.2|925|924.8|924.4|492
1654002670000|2022-05-31 13:11:10||924.8||924.4||924.8||924.4|150
1654002680000|2022-05-31 13:11:20|924.8||924.8||924.8||924.8||0
1654002690000|2022-05-31 13:11:30||924.6||924.4||924.6||924.4|26
1654002700000|2022-05-31 13:11:40|925|924.6|925|924.6|925.6|924.8|925|924.4|688
1654002710000|2022-05-31 13:11:50|925.2|924.8|925.2|924.8|925.6|924.8|925.2|924.6|120
1654002790000|2022-05-31 13:13:10|925.4|925|925.6|925|925.6|925|925.2|924.8|320
1654002820000|2022-05-31 13:13:40|925.4|925.2|926.8|926|927|926|925.4|925.2|610
1654002860000|2022-05-31 13:14:20|926.6|926.2|927.8|927|927.8|927|926.6|926.2|2884
1654002890000|2022-05-31 13:14:50|928||928||928||928||0
1654002900000|2022-05-31 13:15:00|927.8||927.8||928||927.8||0
1654003010000|2022-05-31 13:16:50|927.6|926.8|927.2|926.6|927.6|927|927.2|926.6|2736
1654003020000|2022-05-31 13:17:00|927|927|927.2|926.6|927.2|927|926.8|926.4|305
1654003030000|2022-05-31 13:17:10|||||||||552
1654003120000|2022-05-31 13:18:40|927.4|926.8|927.8|927.2|927.8|927.4|927.4|926.8|1337
1654003160000|2022-05-31 13:19:20|927.6|927|927.8|927.2|927.8|927.4|927.6|927|271
1654003170000|2022-05-31 13:19:30||927.4||927.4||927.4||927.4|334
1654003180000|2022-05-31 13:19:40|927.6|927.2|927.8|927.2|927.8|927.2|927.6|927.2|383
1654003190000|2022-05-31 13:19:50|927.6||927.6||927.6||927.6||0
1654003200000|2022-05-31 13:20:00|927.4|927|927.6|926.8|927.6|927|927.2|926.6|3205
1654003210000|2022-05-31 13:20:10|927.4|926.6|927.4|927|927.4|927|927.4|926.6|0
1654003240000|2022-05-31 13:20:40|927|926.6|927|926.6|927|926.8|927|926.6|399
1654003250000|2022-05-31 13:20:50|926.8|926.4|926.4|925.8|927|926.4|926.4|925.8|1482
1654003260000|2022-05-31 13:21:00|||||||||31
1654003280000|2022-05-31 13:21:20||926.2||925.8||926.2||925.8|142
1654003290000|2022-05-31 13:21:30||926||925.8||926||925.8|25
1654003310000|2022-05-31 13:21:50|926.2|925.6|926.2|925.8|926.2|925.8|925.8|925.6|917
1654003390000|2022-05-31 13:23:10|||||||||53
1654003430000|2022-05-31 13:23:50|926|925.6|925.8|925.4|926|925.6|925.8|925.4|406
1654003440000|2022-05-31 13:24:00|||||||||14
1654003450000|2022-05-31 13:24:10|926|925.6|926|925.6|926|925.6|925.8|925.6|952
1654003460000|2022-05-31 13:24:20|925.8|925.4|925.8|925|925.8|925.4|925.4|925|865
1654003470000|2022-05-31 13:24:30|925.6|925.4|925.6|925|925.6|925.4|925.6|925|23
1654003490000|2022-05-31 13:24:50||925.2||925.2||925.2||925.2|0
1654003500000|2022-05-31 13:25:00|||||||||250
1654003510000|2022-05-31 13:25:10|926|925.4|925.8|925.6|926|925.6|925.8|925.4|272
1654003520000|2022-05-31 13:25:20||925.4||925.4||925.4||925.4|2
1654003560000|2022-05-31 13:26:00|925.6||925.6||925.6||925.6||0
1654003570000|2022-05-31 13:26:10||925.2||925.4||925.4||925.2|63
1654003580000|2022-05-31 13:26:20||925.2||925.4||925.4||925.2|12
1654003590000|2022-05-31 13:26:30||925.2||925.2||925.2||925.2|11
1654003660000|2022-05-31 13:27:40|||||||||161
1654003680000|2022-05-31 13:28:00|925.4|925.4|925.6|925.2|925.8|925.4|925.4|925.2|2249
1654003690000|2022-05-31 13:28:10|925.4|925|925.2|924.6|925.4|925|925|924.6|1206
1654003700000|2022-05-31 13:28:20||924.8||924.8||924.8||924.8|0
1654003730000|2022-05-31 13:28:50|925.4|925|925.4|924.8|925.4|925.2|925.4|924.8|449
1654003750000|2022-05-31 13:29:10|925.2|924.6|924.6|924|925.2|924.6|924.4|924|1800
1654003760000|2022-05-31 13:29:20|924.4|923.6|924|923.4|924.4|924|924|923.4|829
1654003770000|2022-05-31 13:29:30|924.2|923.6|924.4|924.2|924.6|924.2|924|923.6|1067
1654003780000|2022-05-31 13:29:40|924.6|924.4|925.2|924.6|925.2|924.6|924.6|924.2|100150
1654003810000|2022-05-31 13:30:10|925.4|924.8|925.8|925.2|925.8|925.4|925.4|924.8|3238
1654003820000|2022-05-31 13:30:20|925.6|925|925.6|925|925.6|925|925|924.6|6184
1654003840000|2022-05-31 13:30:40|925.4|925.2|926|925.2|926|925.2|924.8|924.4|4238
1654003850000|2022-05-31 13:30:50|925.8||925.8||925.8||925.8||0
1654003860000|2022-05-31 13:31:00|926.2|925.4|926.2|925.4|926.2|925.4|926.2|925.4|220
1654003870000|2022-05-31 13:31:10|926|925.2|925.2|924.8|926|925.4|925.2|924.6|3901
1654003880000|2022-05-31 13:31:20|925|924.6|924.8|924.2|925|924.6|924.4|924.2|1350
1654003890000|2022-05-31 13:31:30|925|924.4|925.2|924.4|925.2|924.4|925|924.4|355
1654003900000|2022-05-31 13:31:40|925.4|924.6|925.6|924.8|925.8|924.8|925.2|924.6|623
1654003920000|2022-05-31 13:32:00|925.4||925.4||925.4||925.4||0
1654003930000|2022-05-31 13:32:10|925.2|924.6|924.2|923.8|925.2|924.6|924.2|923.8|3461
1654003940000|2022-05-31 13:32:20||923.4||923.4||923.4||923.4|0
1654003950000|2022-05-31 13:32:30|924|923.2|923.6|923|924|923.2|923|922.4|2314
1654003960000|2022-05-31 13:32:40|923.8|923.2|923.6|923.2|924|923.2|923.6|923.2|357
1654003970000|2022-05-31 13:32:50|924|923.4|924|923.4|924.2|923.4|924|923.4|273
1654003980000|2022-05-31 13:33:00|923.8|922.8|922.2|921.4|923.8|923.2|922.2|921.4|1699
1654003990000|2022-05-31 13:33:10||921.6||921.6||921.6||921.6|82
1654004000000|2022-05-31 13:33:20|922|921.4|921.6|921|922|921.4|921.6|921|188
1654004010000|2022-05-31 13:33:30|921.4|920.8|921|920.2|921.4|921|921|920.2|181
1654004030000|2022-05-31 13:33:50|920.8|920.8|920.8|919.8|920.8|920.8|920.8|919.8|856
1654004040000|2022-05-31 13:34:00|920.6|919.4|919|918.2|920.6|919.4|919|918|2560
1654004060000|2022-05-31 13:34:20|918.8|918.4|918.4|917.6|918.8|918.6|918.4|917.6|324
1654004070000|2022-05-31 13:34:30|918.2|918.2|918.2|917.4|918.2|918.2|918.2|917.4|53
1654004080000|2022-05-31 13:34:40|918.4|917.6|918.4|917.6|918.4|917.8|918.4|917.6|471
1654004090000|2022-05-31 13:34:50|918.2|917.4|918|917.2|918.2|917.8|917.6|917|526
1654004100000|2022-05-31 13:35:00|918.2|917.4|918.2|917.6|918.2|917.6|918.2|917.4|622
1654004120000|2022-05-31 13:35:20|918.4|917.8|918.8|918.2|919.4|918.2|918.4|917.6|849
1654004130000|2022-05-31 13:35:30|919|918.4|919|918.4|919|918.6|919|918.4|243
1654004160000|2022-05-31 13:36:00|918.8|918.2|919|918.2|919|918.2|918.6|918.2|1187
1654004170000|2022-05-31 13:36:10|918.8|918|919.2|918.2|919.2|918.2|918|917.4|2307
1654004180000|2022-05-31 13:36:20|919||919||919||919||0
1654004190000|2022-05-31 13:36:30|919.2||919.2||919.2||919.2||0
1654004200000|2022-05-31 13:36:40||918.4||918.4||918.4||918.4|0
1654004210000|2022-05-31 13:36:50|||||||||540
1654004220000|2022-05-31 13:37:00|||||||||79
1654004230000|2022-05-31 13:37:10|919|918.2|918.2|917.6|919|918.2|918|917.6|2107
1654004240000|2022-05-31 13:37:20|918|917.2|918.2|917.6|918.2|917.6|917.6|917|589
1654004250000|2022-05-31 13:37:30|918|918|917.4|917|918|918|917.4|917|386
1654004260000|2022-05-31 13:37:40|||||||||412
1654004280000|2022-05-31 13:38:00|917.8|917.2|917.4|917|917.8|917.4|917.4|917|308
1654004290000|2022-05-31 13:38:10|917.6|917.2|917.6|917.2|917.8|917.2|917.6|917|839
1654004300000|2022-05-31 13:38:20|917.8|917|917.8|917|917.8|917.2|917.4|917|560
1654004310000|2022-05-31 13:38:30|917.6|917.2|917|916.4|917.6|917.2|917|916.2|683
1654004320000|2022-05-31 13:38:40|916.8|916.2|916.2|915.8|916.8|916.2|916.2|915.8|636
1654004330000|2022-05-31 13:38:50|916.4|915.6|916.4|915.6|916.4|915.8|916.2|915.6|708
1654004340000|2022-05-31 13:39:00|916.8|916|916.8|916|916.8|916.2|916.8|916|112647
1654004350000|2022-05-31 13:39:10|917|916.2|916.6|916|917.8|917|916.6|916|1539
1654004360000|2022-05-31 13:39:20|916.8|916.2|915.8|915.4|916.8|916.2|915.8|915.2|1430
1654004370000|2022-05-31 13:39:30|916|915.6|916|915.4|916|915.6|916|915.4|205
1654004390000|2022-05-31 13:39:50|915.8|915.8|915.8|915.4|915.8|915.8|915.8|915.4|55
1654004400000|2022-05-31 13:40:00|916.2|915.6|915.8|915.4|916.2|915.6|915.8|915.4|483
1654004410000|2022-05-31 13:40:10||915.2||915.2||915.2||915.2|372
1654004420000|2022-05-31 13:40:20||915.4||915.2||915.4||915.2|41
1654004430000|2022-05-31 13:40:30|915.6|915|915.6|914.8|915.6|915|915.6|914.8|529
1654004440000|2022-05-31 13:40:40||915.2||914.8||915.2||914.8|41
1654004450000|2022-05-31 13:40:50||915.2||914.8||915.2||914.8|30
1654004470000|2022-05-31 13:41:10||915||915||915||915|0
1654004480000|2022-05-31 13:41:20|915.4|914.8|915.2|914|915.6|915|915.2|914|3131
1654004490000|2022-05-31 13:41:30||914.8||914||914.8||914|33
1654004540000|2022-05-31 13:42:20||914.2||914||914.2||914|0
1654004580000|2022-05-31 13:43:00|||||||||274
1654004590000|2022-05-31 13:43:10|||||||||233
1654004600000|2022-05-31 13:43:20|915||914.8||915||914.8||402
1654004610000|2022-05-31 13:43:30|||||||||47
1654004670000|2022-05-31 13:44:30|||||||||17
1654004700000|2022-05-31 13:45:00|914.2|913.8|914.8|914|914.8|914|914.2|913.6|1618
1654004710000|2022-05-31 13:45:10|915.2|914.2|915.2|914.6|915.2|914.6|915|914.2|3630
1654004730000|2022-05-31 13:45:30|915.4|915|916|915.4|916|915.4|915.4|915|1929
1654004740000|2022-05-31 13:45:40|915.8|915.2|915.8|915.2|915.8|915.4|915.8|915.2|422
1654004750000|2022-05-31 13:45:50|915.6|915|915.6|914.8|915.6|915|915.6|914.6|422
1654004770000|2022-05-31 13:46:10|915.2|915|915.2|914.6|915.2|915|915.2|914.6|951
1654004780000|2022-05-31 13:46:20|915|914.4|916|915.2|916|915.2|915|914.4|1454
1654004790000|2022-05-31 13:46:30||915||915||915||915|0
1654004810000|2022-05-31 13:46:50|915.8||915.8||915.8||915.8||0
1654004820000|2022-05-31 13:47:00|916|915.2|916.4|915.8|916.4|916|916|915.2|1638
1654004830000|2022-05-31 13:47:10|916.6|916|917.4|916.8|917.6|917|916.4|916|5536
1654004840000|2022-05-31 13:47:20|917.2|916.6|917.2|916.6|917.4|916.6|917.2|916.6|491
1654004850000|2022-05-31 13:47:30|917.8|916.8|918.6|917.8|918.6|917.8|917.6|916.8|126
1654004860000|2022-05-31 13:47:40|918.4|917.4|917.6|917.2|918.4|917.4|917.6|917.2|461
1654004870000|2022-05-31 13:47:50|917.4|917|917.8|917|918|917|917.4|917|1
1654004880000|2022-05-31 13:48:00|918.4|917.2|918.6|917.8|918.6|917.8|918.4|917.2|567
1654004890000|2022-05-31 13:48:10|918.8|918|918.8|918|918.8|918|918.6|918|416
1654004910000|2022-05-31 13:48:30|918.6|917.8|918|917.2|918.6|918|917.6|917.2|3644
1654004920000|2022-05-31 13:48:40|918.2|917.6|918.8|918|918.8|918|918.2|917.6|717
1654004930000|2022-05-31 13:48:50|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|0
1654004940000|2022-05-31 13:49:00|919.2|918.4|919.2|918.6|919.2|918.6|919|918.4|400
1654004950000|2022-05-31 13:49:10|919||919.2||919.4||919||99
1654004960000|2022-05-31 13:49:20|919.4|918.8|919.6|918.8|919.6|918.8|919.4|918.8|0
1654004970000|2022-05-31 13:49:30|919.4|918.6|918.8|918.6|919.4|918.6|918.8|918.2|2064
1654004980000|2022-05-31 13:49:40|919.4|918.8|920|919.2|920|919.6|919.4|918.8|120
1654004990000|2022-05-31 13:49:50|919.8||919.8||919.8||919.8||0
1654005000000|2022-05-31 13:50:00|919.6|919|919.8|919|919.8|919|919|918.8|830
1654005010000|2022-05-31 13:50:10||918.8||918.8||918.8||918.8|0
1654005020000|2022-05-31 13:50:20||919||919||919||919|0
1654005040000|2022-05-31 13:50:40|920|919.2|920.8|920.2|921|920.4|920|919.2|3631
1654005060000|2022-05-31 13:51:00|921|920.4|920.8|920.2|921.2|920.6|920.4|919.8|5615
1654005070000|2022-05-31 13:51:10|921|920|920|919.4|921|920.2|919.8|919.2|2624
1654005080000|2022-05-31 13:51:20||919.2||919.2||919.2||919.2|20
1654005090000|2022-05-31 13:51:30|920.4|919.4|920.8|920|920.8|920|920.4|919.4|378
1654005100000|2022-05-31 13:51:40|921.2|920.2|921.2|920.6|921.4|920.8|921.2|920.2|2417
1654005110000|2022-05-31 13:51:50|921|920.4|921|920.4|921.2|920.6|920.8|920.2|2145
1654005120000|2022-05-31 13:52:00|920.8|920.6|920.8|920.2|921|920.6|920.6|920.2|435
1654005130000|2022-05-31 13:52:10|920.6|920.4|920.8|920.2|920.8|920.4|920.6|920.2|639
1654005140000|2022-05-31 13:52:20|920.6|920|920.6|920|920.6|920.2|920.6|919.8|772
1654005150000|2022-05-31 13:52:30|920.4|919.8|920|919.4|920.6|920|919.6|919.2|1156
1654005160000|2022-05-31 13:52:40|919.8|919.2|919.2|918.6|919.8|919.8|919.2|918.6|707
1654005170000|2022-05-31 13:52:50|919|918.4|918.8|918.2|919.2|918.4|918.8|918.2|1014
1654005180000|2022-05-31 13:53:00|919|918.4|918.8|918|919|918.4|918.4|917.8|1230
1654005190000|2022-05-31 13:53:10|918.4|917.8|918.4|917.8|918.4|918|918.4|917.6|99
1654005210000|2022-05-31 13:53:30||918.2||917.8||918.2||917.8|78
1654005220000|2022-05-31 13:53:40|918.8|918|919.4|918.8|919.4|918.8|918.6|918|2245
1654005240000|2022-05-31 13:54:00||919||919||919||919|0
1654005250000|2022-05-31 13:54:10|919.6|919.2|919.4|918.8|920|919.4|919.4|918.8|1065
1654005260000|2022-05-31 13:54:20|919.2||919.4||919.4||919.2||454
1654005270000|2022-05-31 13:54:30|919.8|919|919.8|919.2|919.8|919.4|919.8|919|273
1654005280000|2022-05-31 13:54:40|919.6|918.8|920|919.4|920|919.6|919.4|918.8|842
1654005290000|2022-05-31 13:54:50|919.8||920||920||919.8||0
1654005300000|2022-05-31 13:55:00|919.8|919.6|920|919.4|920|919.6|919.8|919.4|1107
1654005310000|2022-05-31 13:55:10|920.2|919.6|920.4|919.8|920.4|919.8|920.2|919.6|308
1654005340000|2022-05-31 13:55:40||920||919.8||920||919.8|0
1654005350000|2022-05-31 13:55:50|920.2|919.6|921|920.4|921|920.4|919.6|919.4|6196
1654005360000|2022-05-31 13:56:00|921.2|920.6|921.4|920.6|921.6|920.8|921.2|920.6|313
1654005370000|2022-05-31 13:56:10|921.6|920.8|921.8|921|922|921|921.6|920.8|0
1654005380000|2022-05-31 13:56:20|922|921.2|922.8|921.8|922.8|922|922|921.2|702
1654005390000|2022-05-31 13:56:30||922||922||922||922|0
1654005400000|2022-05-31 13:56:40|922.6|921.8|922.2|921.6|922.6|922|922.2|921.6|1273
1654005420000|2022-05-31 13:57:00|922.4|921.8|923.6|922.8|923.6|922.8|922.4|921.8|1741
1654005430000|2022-05-31 13:57:10|923.4||923.4||923.4||923.4||0
1654005460000|2022-05-31 13:57:40|923.2|922.6|923.4|922.6|923.4|922.8|923|922.6|1798
1654005500000|2022-05-31 13:58:20|923.2|922.4|923|922.6|923.2|922.6|923|922.4|282
1654005510000|2022-05-31 13:58:30|||||||||2
1654005540000|2022-05-31 13:59:00|923.2|922.4|923.4|922.6|923.4|922.6|923.2|922.4|1625
1654005550000|2022-05-31 13:59:10|923.6|922.8|923.2|922.6|923.6|922.8|923.2|922.6|113
1654005560000|2022-05-31 13:59:20|923.4||923.4||923.4||923.4||0
1654005570000|2022-05-31 13:59:30|923|922.8|923.8|923.2|923.8|923.2|923|922.6|539
1654005610000|2022-05-31 14:00:10|924.2|923.4|924.6|923.8|925|924|924.2|923.4|1214
1654005620000|2022-05-31 14:00:20||924||924||924||924|0
1654005640000|2022-05-31 14:00:40|||||||||228
1654005660000|2022-05-31 14:01:00|||||||||148
1654005680000|2022-05-31 14:01:20|925|924.2|925|924.2|925|924.2|925|924|221
1654005690000|2022-05-31 14:01:30|924.8|924|922.8|922.2|924.8|924.2|922.8|922.2|9229
1654005700000|2022-05-31 14:01:40|923.2|922.4|923.2|922.4|923.2|922.4|923.2|922.2|799
1654005710000|2022-05-31 14:01:50|923.4|922.6|923.4|922.8|923.6|922.8|923.4|922.6|3
1654005720000|2022-05-31 14:02:00|923.2|922.6|924.6|923.8|924.6|923.8|923.2|922.4|418
1654005730000|2022-05-31 14:02:10|924.4|923.6|924.2|923.6|924.4|923.6|923.8|923.2|804
1654005740000|2022-05-31 14:02:20|924.6|923.8|924.4|923.6|924.6|923.8|924.4|923.4|250
1654005750000|2022-05-31 14:02:30|924.2|923.8|924|923.4|924.2|923.8|923.8|923.4|2833
1654005760000|2022-05-31 14:02:40|923.8|923.2|923.4|922.8|923.8|923.2|922.8|922.4|3156
1654005770000|2022-05-31 14:02:50|923.8|923|923.8|923.2|924.2|923.4|923.8|923|934
1654005780000|2022-05-31 14:03:00|923.6|923|923.4|922.6|923.6|923|922.8|922.4|3302
1654005790000|2022-05-31 14:03:10|923.2|922.4|923.4|922.8|923.4|922.8|923|922.4|250
1654005800000|2022-05-31 14:03:20|923.8|922.6|924.2|923.4|924.2|923.4|923.8|922.6|748
1654005810000|2022-05-31 14:03:30|924.6|923.6|924.6|923.6|924.6|923.6|924.6|923.6|0
1654005840000|2022-05-31 14:04:00|924.2|923.4|924|923.4|924.2|923.4|923.8|923.4|496
1654005850000|2022-05-31 14:04:10|923.8|923|923.6|922.8|923.8|923.4|923.4|922.8|639
1654005860000|2022-05-31 14:04:20|923.4|923.4|922.4|922|923.4|923.4|922.4|922|3431
1654005870000|2022-05-31 14:04:30|922.2|922.2|923.6|922.8|923.6|922.8|922.2|922|4593
1654005880000|2022-05-31 14:04:40|924|923.2|924.4|923.6|924.4|923.6|924|922.8|230
1654005890000|2022-05-31 14:04:50|924.6|923.8|924.8|924|924.8|924|924.2|923.8|184
1654005900000|2022-05-31 14:05:00|925|924.2|925|924.4|925.2|924.8|925|924.2|745
1654005910000|2022-05-31 14:05:10|925.2|924.2|924.6|924|925.2|924.2|924.6|924|832
1654005930000|2022-05-31 14:05:30|924.4||924.6||924.6||924.4||0
1654005960000|2022-05-31 14:06:00|925|924.2|924.8|924|925.2|924.4|924.6|924|1288
1654005970000|2022-05-31 14:06:10|924.6|923.6|924.2|923.6|924.6|923.6|924|923.6|715
1654005980000|2022-05-31 14:06:20|924|923.8|923.6|923.2|924|923.8|923.6|923.2|914
1654005990000|2022-05-31 14:06:30|923.4|923|923.2|922.6|923.4|923|923|922.6|1830
1654006000000|2022-05-31 14:06:40|923.4|923.2|923.2|922.6|923.4|923.2|923.2|922.6|66
1654006010000|2022-05-31 14:06:50||922.8||922.8||922.8||922.8|0
1654006020000|2022-05-31 14:07:00|923.4|923|924.2|923.6|924.2|923.6|923.4|923|104
1654006030000|2022-05-31 14:07:10|924.4|923.8|924.8|924.2|924.8|924.2|924.4|923.8|837
1654006060000|2022-05-31 14:07:40|924.6|924|924.2|924|924.8|924|924.2|924|573
1654006070000|2022-05-31 14:07:50||923.6||923.6||923.6||923.6|100
1654006080000|2022-05-31 14:08:00||923.8||923.8||923.8||923.8|0
1654006100000|2022-05-31 14:08:20|924|923.6|924.6|924.2|925.2|924.6|924|923.6|1786
1654006110000|2022-05-31 14:08:30|924.4|924|924.4|923.8|924.4|924|924.2|923.6|948
1654006120000|2022-05-31 14:08:40|924.2|923.6|924|923.2|924.2|923.8|923.8|923.2|1181
1654006130000|2022-05-31 14:08:50||923.4||923.4||923.4||923.4|0
1654006140000|2022-05-31 14:09:00||923.6||923.4||923.6||923.4|141
1654006180000|2022-05-31 14:09:40|923.8|923.2|923.2|922.6|923.8|923.2|923.2|922.6|5692
1654006190000|2022-05-31 14:09:50|923|922.4|922.6|922|923|922.6|922.4|921.8|2988
1654006200000|2022-05-31 14:10:00|923|922.2|923|922.6|923.2|922.6|923|922|630
1654006210000|2022-05-31 14:10:10||922.4||922.4||922.6||922.4|0
1654006220000|2022-05-31 14:10:20|922.8|922.6|923.2|923|923.2|923|922.8|922.4|236
1654006230000|2022-05-31 14:10:30|923.4|923.2|924.2|923.4|924.2|923.6|923.4|923|692
1654006240000|2022-05-31 14:10:40|924.4|923.6|924.4|923.6|924.4|923.6|924.2|923.6|714
1654006250000|2022-05-31 14:10:50||923.8||923.8||923.8||923.8|0
1654006260000|2022-05-31 14:11:00|924.6|924|925|924.4|925.2|924.6|924.6|924|1988
1654006290000|2022-05-31 14:11:30|924.8|924.2|924.6|924|925|924.2|924.4|924|745
1654006300000|2022-05-31 14:11:40|925|924.2|925|924.6|925|924.6|925|924.2|193
1654006310000|2022-05-31 14:11:50||924.8||924.6||924.8||924.6|0
1654006320000|2022-05-31 14:12:00|924.8|924.4|925|924.4|925|924.6|924.8|924.4|1871
1654006330000|2022-05-31 14:12:10||924.6||924.6||924.6||924.6|0
1654006340000|2022-05-31 14:12:20|925.6|924.8|926.4|925.4|926.8|926|925.6|924.8|1392
1654006360000|2022-05-31 14:12:40|926.6|925.6|926.2|925.6|927.2|926.6|925.8|925.2|5366
1654006370000|2022-05-31 14:12:50|926|925.4|926|925.4|926|925.6|925.8|925.4|230
1654006380000|2022-05-31 14:13:00|925.8|925.2|925.4|925|925.8|925.2|925.4|925|55
1654006390000|2022-05-31 14:13:10|925.2|924.6|925.6|925|925.6|925|925|924.6|1806
1654006400000|2022-05-31 14:13:20||924.8||925||925||924.8|0
1654006420000|2022-05-31 14:13:40||925.2||925.2||925.2||925|31
1654006430000|2022-05-31 14:13:50||925||925.2||925.2||925|0
1654006440000|2022-05-31 14:14:00|926|925.4|926.2|925.6|926.2|925.6|926|925.4|348
1654006450000|2022-05-31 14:14:10|926.4|925.8|926.6|926|926.6|926|926.4|925.8|390
1654006470000|2022-05-31 14:14:30|927|926.2|927|926.4|927|926.4|927|926.2|3
1654006480000|2022-05-31 14:14:40|926.8|926.6|926.8|926.4|926.8|926.6|926.6|926.4|177
1654006490000|2022-05-31 14:14:50|927|926.6|928|927.2|928|927.2|927|926.6|509
1654006500000|2022-05-31 14:15:00||927.4||927.4||927.4||927.4|0
1654006510000|2022-05-31 14:15:10|928.4|927.6|928|927.6|928.4|927.8|928|927.4|788
1654006520000|2022-05-31 14:15:20|928.2|927.4|927.4|926.8|928.2|927.4|927.2|926.6|2488
1654006530000|2022-05-31 14:15:30|927.2|927|926.8|926|927.2|927.2|926.8|926|216
1654006540000|2022-05-31 14:15:40|927|926.6|927|926.6|927|926.6|927|926.6|200
1654006550000|2022-05-31 14:15:50|927.2|926.8|927.6|927|928|927.4|927.2|926.8|878
1654006560000|2022-05-31 14:16:00|927.8|927.2|927.8|927|927.8|927.2|927.6|927|250
1654006570000|2022-05-31 14:16:10|927.6|927.2|927.6|927|927.8|927.2|927.6|927|393
1654006580000|2022-05-31 14:16:20|927.8|927.2|927.6|927|928|927.4|927.6|927|241
1654006590000|2022-05-31 14:16:30|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|0
1654006630000|2022-05-31 14:17:10|927.8|927.4|927.4|926.8|927.8|927.4|927.2|926.8|538
1654006640000|2022-05-31 14:17:20|927.6|927.2|927.4|926.8|927.6|927.2|927.4|926.8|28
1654006650000|2022-05-31 14:17:30|927.2|927|927.2|926.8|927.4|927|927.2|926.8|22
1654006660000|2022-05-31 14:17:40|927|926.4|927|926.4|927|926.4|926.8|926.4|480
1654006670000|2022-05-31 14:17:50|926.8|926.8|926.8|926.4|926.8|926.8|926.8|926.4|26
1654006680000|2022-05-31 14:18:00|926.6|926.2|926.2|925.6|926.6|926.2|926.2|925.4|487
1654006690000|2022-05-31 14:18:10|926.4|925.8|926.6|926|926.6|926.2|926.4|925.8|471
1654006700000|2022-05-31 14:18:20|926.8|926.2|927.2|926.6|927.4|926.8|926.8|926.2|3440
1654006710000|2022-05-31 14:18:30|927||927||927||927||0
1654006740000|2022-05-31 14:19:00|926.8|926.4|926.4|925.6|927|926.4|926.4|925.6|1117
1654006760000|2022-05-31 14:19:20||925.8||925.8||926||925.8|55
1654006770000|2022-05-31 14:19:30|926.6|926|927.4|926.8|927.4|926.8|926.6|926|1956
1654006790000|2022-05-31 14:19:50|927.2|926.4|926.8|926.2|927.2|926.6|926.8|926.2|1187
1654006800000|2022-05-31 14:20:00||926.4||926.4||926.4||926.4|106
1654006810000|2022-05-31 14:20:10|927.2|926.6|927.6|926.8|927.6|926.8|927.2|926.6|197
1654006840000|2022-05-31 14:20:40||927||926.8||927||926.8|186
1654006860000|2022-05-31 14:21:00||927||927.2||927.2||927|99
1654006870000|2022-05-31 14:21:10|927.8|927.4|927.8|927.2|927.8|927.4|927.8|927.2|491
1654006880000|2022-05-31 14:21:20|927.6|927|927.6|927|927.6|927|927.4|927|1123
1654006920000|2022-05-31 14:22:00||927.2||927||927.2||927|372
1654006970000|2022-05-31 14:22:50|927.8|927.2|928.2|927.6|928.6|928.2|927.8|927|2351
1654006980000|2022-05-31 14:23:00|928.4|927.8|927.2|926.8|928.4|928|927.2|926.8|1702
1654006990000|2022-05-31 14:23:10|927|927|927.2|926.8|927.2|927|927|926.6|392
1654007000000|2022-05-31 14:23:20|927.4|927|927.4|926.8|928|927.4|927.4|926.8|2150
1654007010000|2022-05-31 14:23:30|927.6|927|927.2|926.6|927.6|927|927|926.6|447
1654007020000|2022-05-31 14:23:40||926.8||926.8||926.8||926.8|0
1654007040000|2022-05-31 14:24:00|927|926.6|926.8|926.2|927.2|926.6|926.6|926.2|696
1654007050000|2022-05-31 14:24:10|926.6|926.4|926.4|926|926.6|926.4|926.4|926|371
1654007060000|2022-05-31 14:24:20||926.2||926||926.2||926|40
1654007080000|2022-05-31 14:24:40|926.6|926.2|926.6|926.2|927|926.4|926.6|926.2|256
1654007100000|2022-05-31 14:25:00|926.4|926.4|926.6|926.2|926.6|926.4|926.4|926.2|912
1654007150000|2022-05-31 14:25:50|||||||||10
1654007160000|2022-05-31 14:26:00|||||||||223
1654007170000|2022-05-31 14:26:10|926.4|926|925.8|925.2|926.4|926|925.6|925|5157
1654007190000|2022-05-31 14:26:30|925.6|925.6|924.8|924.4|925.6|925.6|924.8|924.4|11013
1654007200000|2022-05-31 14:26:40|925|924.6|925.4|924.8|925.6|925|924.8|924.2|1595
1654007210000|2022-05-31 14:26:50|925.6|925|926|925.4|926|925.4|925.6|925|2165
1654007220000|2022-05-31 14:27:00|926.4|925.6|926|925.8|926.4|925.8|926|925.4|201
1654007240000|2022-05-31 14:27:20|926.2|926|926.2|925.8|926.6|926|926.2|925.8|619
1654007250000|2022-05-31 14:27:30|926|925.6|925.6|925|926.2|925.6|925.4|924.8|2053
1654007260000|2022-05-31 14:27:40|925.8|925.2|926|925.4|926|925.4|925.6|925.2|516
1654007270000|2022-05-31 14:27:50|||||||||100
1654007280000|2022-05-31 14:28:00|926.2||926.2||926.2||926.2||0
1654007290000|2022-05-31 14:28:10|926.4|925.6|926.2|925.8|926.4|925.8|926.2|925.6|144
1654007300000|2022-05-31 14:28:20|||||||||241
1654007310000|2022-05-31 14:28:30|926.4|926|926.4|926|926.4|926|926.4|926|860
1654007320000|2022-05-31 14:28:40|926.6|926.2|926.8|926.2|927.2|926.6|926.6|926.2|1028
1654007330000|2022-05-31 14:28:50|926.6|926|926.8|926|926.8|926|926.2|925.8|301
1654007340000|2022-05-31 14:29:00|926.6||926.6||926.6||926.6||0
1654007350000|2022-05-31 14:29:10|926.8|926.2|926.8|926.2|927|926.4|926.6|926.2|304
1654007360000|2022-05-31 14:29:20|927|926.4|926.8|926.2|927.2|926.6|926.6|926.2|158
1654007370000|2022-05-31 14:29:30|926.6|925.8|926.2|925.6|926.6|925.8|926|925.6|498
1654007380000|2022-05-31 14:29:40|926|925.4|925.6|925.2|926|925.4|925.6|925.2|515
1654007390000|2022-05-31 14:29:50|||||||||32
1654007400000|2022-05-31 14:30:00|925.4|924.8|925.6|924.8|925.6|924.8|924.8|924.4|6080
1654007410000|2022-05-31 14:30:10|925.4|925.2|925.2|924.8|925.6|925.2|925|924.4|7224
1654007420000|2022-05-31 14:30:20|925|924.6|925|924.4|925|925|925|924.4|52
1654007430000|2022-05-31 14:30:30||924.6||924.4||924.6||924.4|0
1654007440000|2022-05-31 14:30:40|924.8|924.6|925|924.6|925|924.6|924.8|924.6|0
1654007460000|2022-05-31 14:31:00|925.2|924.8|926.2|925.6|926.2|925.6|925.2|924.8|699
1654007470000|2022-05-31 14:31:10|926.4||926.4||926.4||926.4||0
1654007480000|2022-05-31 14:31:20|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|0
1654007490000|2022-05-31 14:31:30|926|925.6|926.4|925.6|926.4|925.6|926|925.6|1
1654007510000|2022-05-31 14:31:50|926.2|925.8|926.4|925.8|926.4|925.8|926.2|925.8|0
1654007530000|2022-05-31 14:32:10|926.8|926|926.6|926|927.2|926.6|926.6|926|911
1654007540000|2022-05-31 14:32:20|926.4|926.2|925.4|924.8|926.8|926.6|925.4|924.6|10058
1654007560000|2022-05-31 14:32:40|925.2|925.2|925.2|924.8|925.2|925.2|925.2|924.8|60
1654007570000|2022-05-31 14:32:50|925|925|925|924.8|925|925|925|924.8|61
1654007580000|2022-05-31 14:33:00|925.2|924.4|924.8|924.4|925.2|924.6|924.8|924.2|341
1654007590000|2022-05-31 14:33:10|925|924.6|925.6|924.8|925.6|924.8|925|924.6|728
1654007600000|2022-05-31 14:33:20|925.4|925|925.4|924.8|925.6|925|925.4|924.8|0
1654007610000|2022-05-31 14:33:30|925.2|924.6|925|924.4|925.4|924.6|925|924.4|511
1654007620000|2022-05-31 14:33:40|924.8|924.8|924.6|924.2|924.8|924.8|924.4|924.2|67
1654007630000|2022-05-31 14:33:50|||||||||46
1654007640000|2022-05-31 14:34:00|924.4|924|924|923.2|924.6|924|924|923.2|729
1654007650000|2022-05-31 14:34:10|923.8|923.4|923.8|923.2|923.8|923.4|923.2|922.6|1053
1654007660000|2022-05-31 14:34:20|924|923.4|924.4|923.6|924.4|923.6|924|923.4|78
1654007670000|2022-05-31 14:34:30|924.8|923.8|924.4|923.8|924.8|924.4|923.8|923.6|3359
1654007680000|2022-05-31 14:34:40||923.6||923.8||923.8||923.6|0
1654007690000|2022-05-31 14:34:50|924.6|924|924.6|923.8|924.6|924.2|924.6|923.8|1158
1654007700000|2022-05-31 14:35:00|924.4||924.4||924.4||924.4||0
1654007710000|2022-05-31 14:35:10|924.2|923.6|924|923.4|924.2|923.8|924|923.4|57
1654007720000|2022-05-31 14:35:20|924.2|923.6|925|924.4|925|924.4|924.2|923.6|1257
1654007730000|2022-05-31 14:35:30|925.2|924.6|925.2|924.8|925.4|924.8|925.2|924.4|55
1654007740000|2022-05-31 14:35:40|925|924.6|925|924.6|925|924.6|925|924.6|255
1654007750000|2022-05-31 14:35:50|925.2|924.8|925.2|924.6|925.2|924.8|925.2|924.6|110
1654007760000|2022-05-31 14:36:00|925.6|924.8|926|925.2|926|925.4|925.6|924.8|466
1654007770000|2022-05-31 14:36:10|925.8|925.4|925.8|925.4|925.8|925.4|925.6|925.4|247
1654007790000|2022-05-31 14:36:30|926|925.6|926.2|925.6|926.4|925.6|926|925.6|636
1654007810000|2022-05-31 14:36:50|926.4|925.8|925.4|924.8|926.6|925.8|925.2|924.6|6360
1654007820000|2022-05-31 14:37:00|925.2|924.6|924.6|923.8|925.2|924.6|924.6|923.8|1501
1654007830000|2022-05-31 14:37:10||924||923.8||924||923.8|70
1654007840000|2022-05-31 14:37:20||924.4||924||924.4||923.8|66
1654007850000|2022-05-31 14:37:30||923.8||923.8||923.8||923.8|0
1654007860000|2022-05-31 14:37:40||924.2||924.2||924.2||924.2|5
1654007880000|2022-05-31 14:38:00||924.4||924.2||924.4||924.2|995
1654007890000|2022-05-31 14:38:10|925|924.4|925|924.4|925|924.4|924.6|924.4|605
1654007900000|2022-05-31 14:38:20|924.8|924.2|925|924.4|925|924.4|924.6|924.2|461
1654007910000|2022-05-31 14:38:30||924.2||924.2||924.2||924.2|0
1654007920000|2022-05-31 14:38:40|924.8||924.8||924.8||924.8||0
1654007930000|2022-05-31 14:38:50|925|924.4|924.8|924.4|925.2|924.8|924.8|924.2|1810
1654007940000|2022-05-31 14:39:00|924.6|924.2|924.2|923.8|924.6|924.2|924.2|923.8|599
1654007950000|2022-05-31 14:39:10|924.4|924|924.8|924.2|924.8|924.2|924.4|923.8|104
1654007960000|2022-05-31 14:39:20|925|924.4|925|924.4|925.2|924.4|925|924.4|88
1654007970000|2022-05-31 14:39:30|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|1
1654007990000|2022-05-31 14:39:50|925|924.4|925|924.4|925|924.4|925|924.4|0
1654008020000|2022-05-31 14:40:20|925.2|924.6|926.2|925.6|926.2|925.6|925.2|924.6|370
1654008030000|2022-05-31 14:40:30|926|925.4|926|925.4|926|925.4|926|925.2|0
1654008050000|2022-05-31 14:40:50|926.4|925.6|926.6|926|926.6|926|926.4|925.6|1796
1654008060000|2022-05-31 14:41:00|927|926.2|927.2|926.4|927.2|926.4|926.8|926.2|265
1654008070000|2022-05-31 14:41:10|927.4|926.6|927.4|926.6|927.4|926.8|927.2|926.4|271
1654008080000|2022-05-31 14:41:20|927.2|926.8|927.8|927|927.8|927.4|927.2|926.8|1206
1654008090000|2022-05-31 14:41:30|928|927.2|928|927.2|928|927.2|928|927.2|0
1654008100000|2022-05-31 14:41:40|927.6|927|927.4|926.8|927.6|927|927.2|926.8|3207
1654008110000|2022-05-31 14:41:50|927.6|927|928|927.2|928|927.2|927.6|927|221
1654008120000|2022-05-31 14:42:00|927.8|927|927.8|927|927.8|927|927.8|927|0
1654008130000|2022-05-31 14:42:10|928|927.2|928|927.4|928|927.6|928|927.2|378
1654008140000|2022-05-31 14:42:20|927.8|927|928|927.4|928|927.6|927.6|927|374
1654008150000|2022-05-31 14:42:30||927.6||927.4||927.6||927.2|109
1654008160000|2022-05-31 14:42:40||927.6||927.4||927.6||927.4|0
1654008170000|2022-05-31 14:42:50|928.4|927.6|929|928.2|929|928.2|928|927.6|661
1654008180000|2022-05-31 14:43:00|929.2|928.4|928.8|928.2|929.2|928.4|928.8|928.2|254
1654008190000|2022-05-31 14:43:10|928.6||928.8||928.8||928.6||329
1654008210000|2022-05-31 14:43:30|929|928.4|929.2|928.6|929.2|928.6|929|928.4|113
1654008230000|2022-05-31 14:43:50|929|928.4|928.8|928.2|929|928.4|928.6|928.2|839
1654008250000|2022-05-31 14:44:10|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|121
1654008260000|2022-05-31 14:44:20|928.4|928.4|928|927.6|928.4|928.4|928|927.4|1614
1654008270000|2022-05-31 14:44:30|||||||||1
1654008280000|2022-05-31 14:44:40|927.8|927.8|928|927.2|928|927.8|927.8|927.2|868
1654008290000|2022-05-31 14:44:50||927.4||927.6||927.6||927.4|0
1654008300000|2022-05-31 14:45:00|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|174
1654008310000|2022-05-31 14:45:10|927.6|927.2|927.6|927.2|927.8|927.4|927.6|927.2|60
1654008320000|2022-05-31 14:45:20|927.4|927|927.4|927|927.4|927.2|927.4|927|1042
1654008330000|2022-05-31 14:45:30||927.2||927||927.2||927|33
1654008340000|2022-05-31 14:45:40|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927|761
1654008350000|2022-05-31 14:45:50|927.6|927|928.2|927.6|928.2|927.6|927.6|927|358
1654008360000|2022-05-31 14:46:00|928|927.4|927.8|927|928|927.4|927.8|927|675
1654008380000|2022-05-31 14:46:20||927.2||927.2||927.2||927.2|0
1654008390000|2022-05-31 14:46:30|928.2|927.4|928.2|927.8|928.4|928|928|927.4|785
1654008400000|2022-05-31 14:46:40|928.4|928|928.4|927.8|928.6|928.4|928.4|927.8|1052
1654008410000|2022-05-31 14:46:50||928||928||928||928|0
1654008420000|2022-05-31 14:47:00|928.2|927.8|928.4|927.8|928.4|927.8|928.2|927.8|500
1654008430000|2022-05-31 14:47:10|928.2|927.4|928|927.2|928.2|927.8|928|927.2|63
1654008440000|2022-05-31 14:47:20|927.8|927|927|926.4|927.8|927|927|926.4|209
1654008450000|2022-05-31 14:47:30||926.2||926.4||926.6||926.2|0
1654008460000|2022-05-31 14:47:40|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|924
1654008470000|2022-05-31 14:47:50|927|926.6|926.8|926.2|927|926.6|926.8|926.2|390
1654008480000|2022-05-31 14:48:00|926.6|926|926.6|926.2|926.6|926.2|926.4|926|329
1654008490000|2022-05-31 14:48:10|927|926|927.2|926.6|927.2|926.6|927|926|341
1654008510000|2022-05-31 14:48:30||926.8||926.6||926.8||926.6|0
1654008520000|2022-05-31 14:48:40|927|926.8|927.2|926.8|927.2|926.8|927|926.6|237
1654008530000|2022-05-31 14:48:50||926.6||926.6||926.8||926.6|0
1654008540000|2022-05-31 14:49:00|||||||||327
1654008550000|2022-05-31 14:49:10|927|926.4|926.8|926.2|927|926.6|926.8|926.2|303
1654008560000|2022-05-31 14:49:20|926.6|926.4|926.6|926|926.6|926.4|926.6|926|473
1654008570000|2022-05-31 14:49:30|926.4|925.8|926.4|926|926.6|926.4|926.2|925.8|647
1654008590000|2022-05-31 14:49:50|926.6|926.2|926.6|926|926.6|926.2|926.4|926|626
1654008600000|2022-05-31 14:50:00||926.2||926.2||926.2||926.2|0
1654008610000|2022-05-31 14:50:10|927|926.4|927|926.4|927|926.6|926.6|926.2|404
1654008620000|2022-05-31 14:50:20|||||||||270
1654008660000|2022-05-31 14:51:00|926.8||926.8||926.8||926.8||248
1654008670000|2022-05-31 14:51:10||926.6||926.4||926.6||926.4|114
1654008710000|2022-05-31 14:51:50|927|926.6|927.2|926.8|927.4|927.2|927|926.6|1040
1654008720000|2022-05-31 14:52:00|927|926.6|926.8|926.4|927|926.6|926.8|926.4|2974
1654008730000|2022-05-31 14:52:10|926.6|926.2|926.6|926|926.6|926.4|926.6|926|662
1654008740000|2022-05-31 14:52:20|926.8|926.2|926.6|926|927|926.6|926.6|926|2599
1654008750000|2022-05-31 14:52:30|926.8|926.2|926.8|926.2|927.2|926.8|926.8|926.2|980
1654008760000|2022-05-31 14:52:40||926.4||926.4||926.4||926.4|0
1654008790000|2022-05-31 14:53:10|926.6|926.2|926.6|926|926.8|926.4|926.6|926|740
1654008800000|2022-05-31 14:53:20||926.2||926.2||926.2||926.2|0
1654008810000|2022-05-31 14:53:30|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|451
1654008820000|2022-05-31 14:53:40|926.4|926|926.4|926|926.4|926.2|926.2|926|498
1654008830000|2022-05-31 14:53:50|926.2|925.8|926|925.6|926.2|925.8|926|925.6|258
1654008840000|2022-05-31 14:54:00|925.8|925.8|926|925.6|926.2|925.8|925.8|925.6|714
1654008860000|2022-05-31 14:54:20|926.2|925.8|926|925.8|926.2|926|926|925.8|187
1654008870000|2022-05-31 14:54:30||925.6||925.6||925.6||925.6|29
1654008880000|2022-05-31 14:54:40||925.8||925.6||925.8||925.6|25
1654008890000|2022-05-31 14:54:50|926.2|925.8|926|925.6|926.4|926|926|925.6|3336
1654008900000|2022-05-31 14:55:00|926.2||926.2||926.2||926.2||0
1654008910000|2022-05-31 14:55:10|926|925.4|925.6|925.2|926|925.4|925.6|925.2|1552
1654008920000|2022-05-31 14:55:20|925.8|925.6|925.6|925.2|925.8|925.6|925.6|925.2|122
1654008930000|2022-05-31 14:55:30||925.4||925.4||925.4||925.4|0
1654008940000|2022-05-31 14:55:40|925.4|925.2|925|924.6|925.4|925.2|925|924.6|6274
1654008950000|2022-05-31 14:55:50|925.2|924.8|924.8|924.2|925.2|924.8|924.8|924.2|696
1654008960000|2022-05-31 14:56:00|924.6|924|924.2|923.8|924.6|924|924.2|923.4|978
1654008980000|2022-05-31 14:56:20|924.4|924.2|924.2|923.6|924.4|924.2|924.2|923.6|168
1654008990000|2022-05-31 14:56:30|924|923.4|924.2|923.6|924.2|923.8|924|923.4|1590
1654009000000|2022-05-31 14:56:40|924|923.4|924|923.4|924|923.4|924|923.4|0
1654009010000|2022-05-31 14:56:50|924.2|923.6|924.2|923.8|924.2|924|924.2|923.6|690
1654009020000|2022-05-31 14:57:00|924|923.6|923.8|923.2|924|923.6|923.8|923.2|38
1654009030000|2022-05-31 14:57:10|923.6|923.6|923.8|923.2|923.8|923.6|923.6|923.2|40
1654009040000|2022-05-31 14:57:20|923.6|923|923.4|923|923.6|923|923.2|922.6|650
1654009050000|2022-05-31 14:57:30|||||||||38
1654009060000|2022-05-31 14:57:40|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|269
1654009070000|2022-05-31 14:57:50|923.8|923.4|924.4|924|925.6|925|923.8|923.4|36998
1654009090000|2022-05-31 14:58:10|924.2|923.8|924.2|923.8|924.2|923.8|924|923.8|801
1654009100000|2022-05-31 14:58:20|924.4|924|925.4|925|925.8|925.2|924.4|924|4517
1654009120000|2022-05-31 14:58:40|925.6|925.2|925.8|925.2|925.8|925.2|925.6|925.2|0
1654009130000|2022-05-31 14:58:50|926.2|925.4|926.4|925.8|926.6|925.8|925.8|925.4|237
1654009140000|2022-05-31 14:59:00|926.2|926|926|925.4|926.2|926|926|925.4|469
1654009160000|2022-05-31 14:59:20|925.8|925.2|925.6|925|925.8|925.2|925.2|925|1647
1654009170000|2022-05-31 14:59:30||925.2||925||925.2||925|56
1654009190000|2022-05-31 14:59:50||925.2||925.2||925.2||925.2|23
1654009200000|2022-05-31 15:00:00|925.8|925.4|926.4|925.8|926.6|926|925.8|925.2|4227
1654009210000|2022-05-31 15:00:10|926.6|926|926.4|926|926.6|926.2|926.4|926|1017
1654009220000|2022-05-31 15:00:20||926.2||926||926.2||926|217
1654009230000|2022-05-31 15:00:30|926.6|926.2|926|925.4|927.4|926.6|926|925.4|6768
1654009240000|2022-05-31 15:00:40|925.8|925.2|925.6|924.8|925.8|925.2|925.4|924.8|2586
1654009260000|2022-05-31 15:01:00|925.4|925.2|925.4|924.8|925.4|925.2|925.4|924.8|96
1654009270000|2022-05-31 15:01:10|925.2|924.6|924.4|924|925.2|924.6|924.2|923.8|20134
1654009280000|2022-05-31 15:01:20|924.6|924.2|925.4|925|925.6|925|924.6|924|3125
1654009290000|2022-05-31 15:01:30|925.6|925.2|925.8|925|926|925.4|925.6|925|2199
1654009300000|2022-05-31 15:01:40|925.6|924.8|925.4|924.8|925.6|925|925.2|924.8|1423
1654009310000|2022-05-31 15:01:50||925||925||925||925|0
1654009330000|2022-05-31 15:02:10|||||||||32
1654009400000|2022-05-31 15:03:20|925.8|925.2|926|925.4|926.2|925.6|925.6|925.2|1276
1654009430000|2022-05-31 15:03:50||925.6||925.6||925.6||925.6|390
1654009440000|2022-05-31 15:04:00|925.8|925.4|926|925.8|926|925.8|925.8|925.4|1162
1654009450000|2022-05-31 15:04:10|925.8|925.6|926|925.6|926|925.8|925.8|925.4|426
1654009460000|2022-05-31 15:04:20|926.2|925.4|926|925.6|926.8|926.2|926|925.4|3076
1654009470000|2022-05-31 15:04:30|925.8|925.4|926|925.6|926|925.6|925.8|925.4|245
1654009490000|2022-05-31 15:04:50|925.8|925.4|925.4|925|925.8|925.6|925.4|925|881
1654009500000|2022-05-31 15:05:00|925.6|925.2|925.8|925.2|925.8|925.4|925.6|925.2|2150
1654009520000|2022-05-31 15:05:20|925.6|925|925.4|925|925.6|925.2|925.2|925|1424
1654009530000|2022-05-31 15:05:30|925.2|925.2|925.2|925|925.2|925.2|925.2|925|59
1654009540000|2022-05-31 15:05:40|925|924.8|925.4|925|925.4|925|924.8|924.4|2664
1654009560000|2022-05-31 15:06:00|925.2|924.8|924.4|924|925.2|924.8|924.4|924|1312
1654009570000|2022-05-31 15:06:10|924.6|924.2|924.8|924.2|924.8|924.2|924.6|924.2|591
1654009590000|2022-05-31 15:06:30|924.6|924|924.2|923.6|924.6|924|924.2|923.6|1211
1654009610000|2022-05-31 15:06:50|924|924|924|923.6|924|924|924|923.6|47
1654009620000|2022-05-31 15:07:00||923.8||923.8||923.8||923.6|384
1654009630000|2022-05-31 15:07:10|923.8|923.6|923.6|923|924|923.8|923.6|923|743
1654009640000|2022-05-31 15:07:20|923.8|923.2|923.4|923|924.2|923.8|923.4|923|2674
1654009650000|2022-05-31 15:07:30|||||||||200
1654009660000|2022-05-31 15:07:40|923.6|923.2|923.8|923.4|924|923.6|923.6|923|16982
1654009670000|2022-05-31 15:07:50|923.6|923.2|923.6|923.2|923.8|923.4|923.6|923.2|1791
1654009680000|2022-05-31 15:08:00|923.4|923|922.4|921.8|923.4|923|922.2|921.8|13325
1654009690000|2022-05-31 15:08:10|922.2|922|922.2|921.8|922.4|922|922.2|921.8|940
1654009700000|2022-05-31 15:08:20|||||||||58
1654009720000|2022-05-31 15:08:40||922||922||922||922|0
1654009740000|2022-05-31 15:09:00|922|921.8|922|921.6|922|921.8|921.8|921.4|486
1654009760000|2022-05-31 15:09:20|922.2|921.8|922|921.6|922.2|921.8|922|921.6|2029
1654009780000|2022-05-31 15:09:40|||||||||91
1654009800000|2022-05-31 15:10:00|||||||||1080
1654009810000|2022-05-31 15:10:10|921.8||922||922||921.8||55
1654009830000|2022-05-31 15:10:30|922.2|921.8|922.6|922.2|923.4|923|922.2|921.8|4476
1654009840000|2022-05-31 15:10:40|922.4|922|922.4|922|922.4|922|922.4|922|73
1654009850000|2022-05-31 15:10:50|922.2|921.6|922.2|921.6|922.2|921.8|922|921.6|833
1654009860000|2022-05-31 15:11:00|922|921.8|921.8|921.4|922|921.8|921.8|921.4|958
1654009870000|2022-05-31 15:11:10|922|921.6|922|921.6|922|921.6|922|921.6|0
1654009880000|2022-05-31 15:11:20|922.2|921.8|922|921.4|922.2|922|921.8|921.4|3422
1654009900000|2022-05-31 15:11:40|922.2|921.6|923|922.2|923|922.2|922.2|921.6|1261
1654009910000|2022-05-31 15:11:50|922.8||922.8||922.8||922.8||0
1654009920000|2022-05-31 15:12:00|922.6|922|921.4|921|922.8|922|921.4|921|2433
1654009930000|2022-05-31 15:12:10||921.2||921||921.2||921|53
1654009950000|2022-05-31 15:12:30|921.6|921.2|921.6|921.2|921.8|921.2|921.4|921.2|744
1654009980000|2022-05-31 15:13:00|921.8|921.4|922|921.6|922|921.8|921.8|921.4|483
1654009990000|2022-05-31 15:13:10|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|212
1654010030000|2022-05-31 15:13:50||922||921.8||922||921.8|386
1654010050000|2022-05-31 15:14:10|922|921.6|922|921.4|922|921.8|921.8|921.4|1505
1654010060000|2022-05-31 15:14:20||921.6||921.4||921.6||921.4|58
1654010070000|2022-05-31 15:14:30|921.8|921|921.6|921|921.8|921|921.6|921|562
1654010080000|2022-05-31 15:14:40|921.4|921.2|921.4|921|921.4|921.2|921.2|921|716
1654010100000|2022-05-31 15:15:00||921.2||921||921.2||921|804
1654010110000|2022-05-31 15:15:10||921.2||921||921.2||921|21
1654010130000|2022-05-31 15:15:30||921.2||921||921.2||921|200
1654010140000|2022-05-31 15:15:40|||||||||200
1654010150000|2022-05-31 15:15:50|921.8|921.2|922.6|922|922.8|922.2|921.8|921.2|2774
1654010160000|2022-05-31 15:16:00|922.4||922.4||922.6||922.4||429
1654010170000|2022-05-31 15:16:10|922.6|921.8|923.2|922.6|923.2|922.6|922.6|921.8|779
1654010180000|2022-05-31 15:16:20|923|922.8|922.8|922.6|923|922.8|922.8|922.6|67
1654010210000|2022-05-31 15:16:50|922.6|922.4|922.8|922.2|922.8|922.4|922.6|922|5421
1654010220000|2022-05-31 15:17:00|923|922.4|923.4|922.8|923.4|922.8|923|922.4|99
1654010230000|2022-05-31 15:17:10|923.2|923|924|923.4|924|923.4|923.2|923|1168
1654010240000|2022-05-31 15:17:20|923.8|923.2|923.4|922.8|923.8|923.2|923.4|922.8|1387
1654010250000|2022-05-31 15:17:30|923.8|923|923.8|923.2|923.8|923.2|923.8|923|117
1654010270000|2022-05-31 15:17:50|923.6|923|923.2|922.4|923.8|923|922.8|922.4|1946
1654010280000|2022-05-31 15:18:00|923.6|922.6|923.6|923|923.6|923|923.6|922.6|127
1654010290000|2022-05-31 15:18:10|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|0
1654010300000|2022-05-31 15:18:20|924|923.4|924.6|924|924.6|924|924|923.4|863
1654010330000|2022-05-31 15:18:50|924.8|924.2|924.8|924.4|924.8|924.6|924.8|924.2|1205
1654010340000|2022-05-31 15:19:00|924.6|924.2|924.2|924|924.6|924.4|924.2|924|1786
1654010350000|2022-05-31 15:19:10|924.4|924.2|924.8|924.2|925|924.2|924.4|924.2|117
1654010360000|2022-05-31 15:19:20|925|924.4|925.4|924.8|925.4|924.8|925|924.4|0
1654010370000|2022-05-31 15:19:30|925.2|925|925.4|925|925.4|925.2|925.2|925|101
1654010380000|2022-05-31 15:19:40|925.2|924.8|925.2|924.6|925.4|924.8|925|924.6|1780
1654010390000|2022-05-31 15:19:50|925.4|924.8|925.4|925|925.4|925|925.4|924.8|1702
1654010400000|2022-05-31 15:20:00|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.8|858
1654010410000|2022-05-31 15:20:10|925||925.2||925.2||925||311
1654010420000|2022-05-31 15:20:20|925|924.6|925|924.4|925|924.6|924.6|924.4|852
1654010430000|2022-05-31 15:20:30|924.8|924.6|925|924.6|925|924.6|924.8|924.4|1126
1654010440000|2022-05-31 15:20:40|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|621
1654010450000|2022-05-31 15:20:50|925|924.4|925|924.4|925|924.4|925|924.2|310
1654010460000|2022-05-31 15:21:00|924.8|923.8|924.2|923.8|924.8|924.4|924|923.6|2231
1654010470000|2022-05-31 15:21:10|924.4|924|924.4|924|924.4|924|924.4|923.8|1036
1654010490000|2022-05-31 15:21:30|925|924.2|925|924.4|925|924.4|924.8|924|578
1654010500000|2022-05-31 15:21:40|925.2|924.6|925|924.8|925.2|924.8|925|924.6|1442
1654010510000|2022-05-31 15:21:50|924.8|924.6|925|924.4|925|924.6|924.8|924.2|2958
1654010520000|2022-05-31 15:22:00|924.8|924.6|924.8|924.4|925|924.6|924.8|924.4|195
1654010540000|2022-05-31 15:22:20|925|924.6|925.4|924.8|925.4|925|925|924.6|786
1654010550000|2022-05-31 15:22:30||925||925||925||925|0
1654010560000|2022-05-31 15:22:40|925.2|924.6|925.2|924.8|925.2|924.8|925|924.6|1555
1654010570000|2022-05-31 15:22:50|925.4|925|925.8|925.2|926|925.4|925.4|925|1542
1654010580000|2022-05-31 15:23:00|925.6|925|925.6|925|925.6|925|925.4|925|591
1654010620000|2022-05-31 15:23:40|||||||||5000
1654010630000|2022-05-31 15:23:50|925.8|925.2|926.2|925.8|926.2|925.8|925.8|925.2|2586
1654010640000|2022-05-31 15:24:00|926|925.6|926|925.4|926.2|925.6|925.8|925.4|1171
1654010650000|2022-05-31 15:24:10|925.8||925.8||926||925.8||0
1654010660000|2022-05-31 15:24:20|925.6|924.8|925.4|925|925.8|925.4|925.4|924.8|1946
1654010670000|2022-05-31 15:24:30|925.6|925.2|925.8|925.2|925.8|925.2|925.4|924.8|312
1654010680000|2022-05-31 15:24:40|925.6|925|925.4|925|925.6|925|925.2|924.8|893
1654010690000|2022-05-31 15:24:50|925.2|924.8|925.4|924.8|925.4|924.8|925.2|924.8|35
1654010700000|2022-05-31 15:25:00|925.2|925|925.2|924.8|925.4|925|925|924.6|3290
1654010710000|2022-05-31 15:25:10||924.6||924.6||925||924.6|202
1654010720000|2022-05-31 15:25:20||924.8||924.8||924.8||924.8|0
1654010730000|2022-05-31 15:25:30|925|924.6|925|924.6|925|924.8|925|924.6|1
1654010740000|2022-05-31 15:25:40|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.6|367
1654010750000|2022-05-31 15:25:50||925||924.8||925||924.8|71
1654010760000|2022-05-31 15:26:00|||||||||2062
1654010770000|2022-05-31 15:26:10|||||||||105
1654010780000|2022-05-31 15:26:20|||||||||1076
1654010790000|2022-05-31 15:26:30|925.4|925|925.2|924.8|925.4|925|925|924.8|912
1654010800000|2022-05-31 15:26:40|925.4|925|925.8|925.2|925.8|925.2|925.4|925|1370
1654010810000|2022-05-31 15:26:50|925.6|925.4|925.6|925.2|925.6|925.4|925.4|925|996
1654010820000|2022-05-31 15:27:00|925.8|925|925.2|924.6|925.8|925|925|924.6|734
1654010830000|2022-05-31 15:27:10|925||925||925||925||1
1654010840000|2022-05-31 15:27:20|924.8|924.4|925.2|924.6|925.2|924.8|924.8|924.2|2402
1654010850000|2022-05-31 15:27:30|925||925||925||925||0
1654010860000|2022-05-31 15:27:40|924.8|924.4|925|924.6|925|924.6|924.8|924.4|888
1654010870000|2022-05-31 15:27:50|||||||||38
1654010880000|2022-05-31 15:28:00|||||||||90
1654010890000|2022-05-31 15:28:10||924.4||924.4||924.6||924.4|633
1654010900000|2022-05-31 15:28:20|924.8|924.6|924.8|924.4|924.8|924.6|924.8|924.4|3623
1654010910000|2022-05-31 15:28:30||924.6||924.4||924.6||924.4|627
1654010920000|2022-05-31 15:28:40|||||||||359
1654010930000|2022-05-31 15:28:50|924.6|924.2|924.2|923.6|924.8|924.4|924|923.4|2132
1654010940000|2022-05-31 15:29:00|924|923.8|923.6|923.2|924|923.8|923.6|922.8|1415
1654010950000|2022-05-31 15:29:10|923.4|923|923.8|923.4|923.8|923.6|923.2|922.4|3378
1654010960000|2022-05-31 15:29:20|924|923.6|923.4|922.4|924.4|924.2|923.4|922.4|2717
1654010970000|2022-05-31 15:29:30||922.6||922.8||922.8||922.6|20
1654010980000|2022-05-31 15:29:40|923.2|922.6|923.2|922.6|923.2|922.8|922.4|921.8|3856
1654010990000|2022-05-31 15:29:50|923.6|922.8|925.4|923.8|925.4|924.4|923.6|922.8|10406
1654066800000|2022-06-01 07:00:00|938.2|934.6|940|937.8|940|938.4|938.2|934.6|10221
1654066810000|2022-06-01 07:00:10|941|938|939.6|937|943.6|939.8|939.6|937|636
1654066820000|2022-06-01 07:00:20|940.4|937.2|939.4|937.2|941.6|938|939.4|937|368
1654066830000|2022-06-01 07:00:30|940|937.4|940.4|938.2|941.6|938.2|940|937.4|410
1654066840000|2022-06-01 07:00:40|940||940||940||940||0
1654066850000|2022-06-01 07:00:50|939.8|937.2|936.6|933.6|939.8|937.2|936.6|933|581
1654066860000|2022-06-01 07:01:00|936.2|933|935.8|932.8|936.6|933|935.8|932.8|0
1654066870000|2022-06-01 07:01:10|935.6||934.6||935.6||934.6||0
1654066900000|2022-06-01 07:01:40|935|933|936.2|933.8|936.8|934.8|935|933|760
1654066910000|2022-06-01 07:01:50|936|933.4|935.6|933|936|933.6|935.4|932.6|0
1654066920000|2022-06-01 07:02:00|935.8|933.2|936.8|934.4|937.2|934.8|935.4|933|1823
1654066930000|2022-06-01 07:02:10|936.6|934|936.2|934|936.6|934|936.2|933.8|11
1654066940000|2022-06-01 07:02:20||934.2||934||934.4||934|2516
1654066950000|2022-06-01 07:02:30||934.6||934||934.8||934|0
1654066960000|2022-06-01 07:02:40|936|934.2|936.8|934|936.8|935|935.8|934|258
1654066970000|2022-06-01 07:02:50|936.6|934.2|936.8|934|936.8|935|936.6|934|346
1654066980000|2022-06-01 07:03:00|936.6|934.2|936.2|934|936.6|934.4|936.2|934|2
1654066990000|2022-06-01 07:03:10||934.2||934||934.4||934|9
1654067000000|2022-06-01 07:03:20|936.6|934.2|934.8|933.4|936.6|934.8|933.4|930.8|3740
1654067010000|2022-06-01 07:03:30|935|933.6|936.8|934.2|936.8|934.8|935|933.4|654
1654067020000|2022-06-01 07:03:40|936.6|934.4|935.8|934.2|936.6|934.6|935.8|934|0
1654067030000|2022-06-01 07:03:50|935.6||935.6||935.6||935.6||0
1654067040000|2022-06-01 07:04:00|936.2|934.4|936|934.4|936.2|934.4|936|934.2|0
1654067050000|2022-06-01 07:04:10|935.8||935.8||935.8||935.8||0
1654067060000|2022-06-01 07:04:20|935.6|933.8|934.4|932.4|935.6|934|934.4|932.2|428
1654067070000|2022-06-01 07:04:30|934.2|932.6|934.2|932.4|934.2|932.8|934.2|932.2|0
1654067080000|2022-06-01 07:04:40|934|932|934|931.8|934|932|934|931.6|0
1654067090000|2022-06-01 07:04:50||931.6||932||932||931.6|0
1654067100000|2022-06-01 07:05:00|934.4|932.2|934.4|932.4|934.4|933|934.2|932|228
1654067120000|2022-06-01 07:05:20|934|932|933.6|932|934.4|932.2|933.6|932|0
1654067130000|2022-06-01 07:05:30|933.4|931.6|932|930|933.4|931.6|931.4|929.4|1220
1654067140000|2022-06-01 07:05:40|931.6|929.8|930.4|928.6|931.6|929.8|930.4|928.2|0
1654067150000|2022-06-01 07:05:50|930.8|928.8|930.8|929.2|930.8|929.2|930.6|928.6|0
1654067160000|2022-06-01 07:06:00|930.6|929|929.8|928.2|930.6|929|929.8|928|0
1654067170000|2022-06-01 07:06:10|929.6|928|929.4|927.4|929.8|928.4|929.4|927.2|0
1654067180000|2022-06-01 07:06:20|929.2|927.2|929|927.4|929.2|927.4|929|927|0
1654067190000|2022-06-01 07:06:30|928.8|927.2|928.2|926.6|928.8|927.4|928.2|926|103
1654067200000|2022-06-01 07:06:40||926.4||926.4||926.4||926.4|0
1654067210000|2022-06-01 07:06:50|928|926.2|928.2|926.4|928.4|927|927.8|926|2133
1654067240000|2022-06-01 07:07:20|928|926.2|927|925.6|928|926.2|925|923.6|3731
1654067260000|2022-06-01 07:07:40|927.4|925.8|928.2|926.4|928.2|926.8|927.4|925.8|109
1654067270000|2022-06-01 07:07:50|928|926.8|928.4|926.8|928.6|927|927.8|926.2|0
1654067280000|2022-06-01 07:08:00|928.2|926.6|927.8|926.2|928.2|926.6|927.8|926.2|0
1654067290000|2022-06-01 07:08:10||926.4||926.4||926.8||926.2|0
1654067300000|2022-06-01 07:08:20|928|926.6|928|927|928|927|928|926.4|54
1654067330000|2022-06-01 07:08:50|927.8|926.6|927.4|926.4|927.8|926.6|927.4|926.2|650
1654067340000|2022-06-01 07:09:00||926.2||926.2||926.4||926.2|0
1654067350000|2022-06-01 07:09:10||926.4||926.2||926.4||926.2|0
1654067360000|2022-06-01 07:09:20|927.2|926|926.6|925.6|927.2|926|926.6|925|560
1654067370000|2022-06-01 07:09:30||925.4||925.4||925.4||925.4|0
1654067400000|2022-06-01 07:10:00|926.4|925|926|925.2|926.4|925.2|925.4|923.6|4693
1654067420000|2022-06-01 07:10:20|925.8|924.4|925.6|924.2|925.8|924.4|925.6|924.2|355
1654067430000|2022-06-01 07:10:30||924.4||924.6||924.6||924.4|0
1654067440000|2022-06-01 07:10:40|925.4|924.4|925.4|924.2|925.4|924.4|925.2|924.2|208
1654067450000|2022-06-01 07:10:50|925.2|923.8|924.2|923|925.2|923.8|924.2|922.8|229
1654067460000|2022-06-01 07:11:00|924.4|922.8|925|924.2|925.4|924.4|924.4|922.8|2338
1654067470000|2022-06-01 07:11:10|925.4|924.4|928.2|926.8|928.6|927|925.4|924.2|1322
1654067480000|2022-06-01 07:11:20|928|926.6|930|928.4|930|928.4|927.8|926.6|0
1654067490000|2022-06-01 07:11:30|929.6|928.2|929.2|928.2|929.6|928.2|929.2|928|50
1654067500000|2022-06-01 07:11:40|929.4|928|930.6|929|930.8|929.4|928.6|927.8|883
1654067510000|2022-06-01 07:11:50|931.2|929.2|931.6|930.2|931.8|930.4|930.8|929.2|393
1654067520000|2022-06-01 07:12:00|931.4|930|930|929|931.4|930.2|930|928.6|1282
1654067530000|2022-06-01 07:12:10|929.8|928.8|930|928.8|930|929|929.8|928.8|0
1654067540000|2022-06-01 07:12:20|929.8|929|929.8|928.8|930|929|929.8|928.8|250
1654067560000|2022-06-01 07:12:40|929.6|928.6|929|927.8|930|928.6|929|927.6|375
1654067570000|2022-06-01 07:12:50|929.6|927.6|930|928.6|930|928.6|929.2|927.4|2104
1654067580000|2022-06-01 07:13:00|929.8|928.8|929.8|928.8|929.8|928.8|929.8|928.8|0
1654067610000|2022-06-01 07:13:30|930.6|929|931.6|930|931.6|930|930.6|929|855
1654067630000|2022-06-01 07:13:50|931||931||931||931||0
1654067660000|2022-06-01 07:14:20|930.8|929.8|930.4|929|930.8|929.8|929|927.8|2236
1654067670000|2022-06-01 07:14:30|930.2||930||930.2||930||0
1654067690000|2022-06-01 07:14:50|929.8|929.2|930.4|929.4|930.4|929.4|929.8|929|986
1654067700000|2022-06-01 07:15:00|930.2|929.2|928.6|927.4|930.2|929.2|928.4|926.8|1395
1654067730000|2022-06-01 07:15:30|928.8|927.6|928.8|928|929.2|928.6|928.6|927.6|362
1654067740000|2022-06-01 07:15:40|929.2|928.2|929|928.2|929.6|928.6|929|928.2|130
1654067750000|2022-06-01 07:15:50|929.2|928.4|931|929.8|934|933|929.2|928.4|11858
1654067760000|2022-06-01 07:16:00|931.2|930|932|930.6|932.6|931.4|931.2|930|796
1654067770000|2022-06-01 07:16:10|931.8||932||932||931.8||0
1654067780000|2022-06-01 07:16:20|||||||||10
1654067790000|2022-06-01 07:16:30|932.2|930.8|932.4|931.6|933|931.8|932|930.8|3025
1654067820000|2022-06-01 07:17:00|932.2|931.4|931|929.6|932.2|931.4|930.8|929.4|712
1654067830000|2022-06-01 07:17:10|930.8|929.4|930.8|929.8|930.8|929.8|929.8|928.8|2110
1654067840000|2022-06-01 07:17:20|930.6|929.6|930.6|929.4|930.6|929.6|930.6|929.4|0
1654067850000|2022-06-01 07:17:30|930.2||930.4||930.4||930.2||0
1654067860000|2022-06-01 07:17:40|930.2|929.6|930.2|929.4|930.6|929.8|930.2|929.4|234
1654067870000|2022-06-01 07:17:50|930.6|929.6|931|930|931|930.2|930.6|929.6|420
1654067890000|2022-06-01 07:18:10|930.8|930.2|931|930|931|930.2|930.8|930|85
1654067900000|2022-06-01 07:18:20|931.4|930.2|931.4|930.4|931.6|931.2|931.4|930.2|2192
1654067910000|2022-06-01 07:18:30|931.2|930|931.4|930.6|931.4|930.6|930.8|930|767
1654067920000|2022-06-01 07:18:40|931.6|930.8|933|931.8|933.2|932|931.6|930.8|1371
1654067940000|2022-06-01 07:19:00||932||932.4||932.4||932|0
1654067950000|2022-06-01 07:19:10|933.2|932.6|934.4|933|934.4|933.2|933.2|932.6|207
1654067960000|2022-06-01 07:19:20|934.6|933.2|935|933.6|935|933.6|934.6|933.2|0
1654067980000|2022-06-01 07:19:40|935.2|933.8|935.8|934.8|935.8|935|935|933.8|112
1654067990000|2022-06-01 07:19:50|935.6|934.6|935.8|934.8|935.8|934.8|935|934.2|2353
1654068010000|2022-06-01 07:20:10|935.6|934.6|935.6|934.6|935.8|934.8|935.4|934.6|1032
1654068020000|2022-06-01 07:20:20|935.8|934.8|935.8|935|935.8|935|935.8|934.8|0
1654068040000|2022-06-01 07:20:40|935.6|934.8|935.2|934.4|935.6|934.8|935.2|934.4|577
1654068050000|2022-06-01 07:20:50|935|934.2|933.8|932.8|935|934.2|933.2|932.4|1339
1654068060000|2022-06-01 07:21:00|933.6|932.6|933.6|932.6|933.6|932.6|932.8|932.2|2368
1654068070000|2022-06-01 07:21:10|933.4|932.4|933.4|932.6|933.4|932.8|933.4|932.2|0
1654068100000|2022-06-01 07:21:40|933.2||933.2||933.4||933.2||0
1654068160000|2022-06-01 07:22:40|933|932.2|933|932|933|932.2|933|932|256
1654068180000|2022-06-01 07:23:00|932.8|932.2|933|932.4|933|932.6|932.8|932|849
1654068190000|2022-06-01 07:23:10|933.2|932.6|933.2|932.4|933.2|932.6|933|932.4|1128
1654068200000|2022-06-01 07:23:20|933.8|932.6|934.4|933.8|934.4|933.8|933.4|932.6|2019
1654068210000|2022-06-01 07:23:30|||||||||639
1654068240000|2022-06-01 07:24:00|934.8|934|935.2|934.6|935.2|935|934.8|934|1393
1654068250000|2022-06-01 07:24:10|935|934.4|935|933.8|935.2|934.4|934.8|933.6|1845
1654068270000|2022-06-01 07:24:30|935.2|934|935.2|934.6|935.4|935.2|935|934|634
1654068290000|2022-06-01 07:24:50|935.8|934.8|935.6|934.8|936|935|935.6|934.8|683
1654068310000|2022-06-01 07:25:10|935.8|935|937.2|936.2|937.2|936.2|935.8|935|1872
1654068320000|2022-06-01 07:25:20|937|936|935.8|934.8|937|936|935|934.8|786
1654068330000|2022-06-01 07:25:30|936|935|936.2|935.4|936.6|935.4|935.8|934.8|0
1654068350000|2022-06-01 07:25:50|936||936||936||936||0
1654068370000|2022-06-01 07:26:10|935.8|934.8|935.4|934.4|935.8|934.8|935.4|934.4|561
1654068380000|2022-06-01 07:26:20|935.2|934.2|934.6|933.4|935.2|934.2|934.6|933.4|363
1654068400000|2022-06-01 07:26:40|934.4|933.6|934.4|933.6|934.6|933.6|934.4|933.4|0
1654068410000|2022-06-01 07:26:50|934.6|933.8|936|935.4|936|935.4|934.6|933.8|1692
1654068420000|2022-06-01 07:27:00|935.8|935.2|935.6|934.8|936.8|935.4|935.2|934.6|4318
1654068430000|2022-06-01 07:27:10|935.4|934.4|934.8|933.6|935.4|934.4|934.8|933.6|983
1654068440000|2022-06-01 07:27:20|934.6||934.2||934.6||934.2||0
1654068450000|2022-06-01 07:27:30|934.4|933.8|935|934.4|935|934.4|934.4|933.6|1424
1654068460000|2022-06-01 07:27:40|935.6|934.6|935.6|934.8|935.8|935|935.6|934.6|182
1654068470000|2022-06-01 07:27:50||934.6||934.6||934.6||934.6|0
1654068480000|2022-06-01 07:28:00|935.4||935.4||935.6||935.4||0
1654068490000|2022-06-01 07:28:10||934.8||934.8||934.8||934.8|0
1654068510000|2022-06-01 07:28:30||934.6||934.6||934.8||934.6|118
1654068520000|2022-06-01 07:28:40|935.2|934.4|934.4|933.6|935.2|934.4|934.4|933.6|1057
1654068530000|2022-06-01 07:28:50|934|933.2|934.4|933.6|934.6|933.6|934|933|179
1654068540000|2022-06-01 07:29:00|934.6|933.8|934.6|933.8|934.8|934|934.4|933.8|0
1654068570000|2022-06-01 07:29:30|934.4|933.4|934|933.2|934.4|933.4|933.8|933.2|939
1654068580000|2022-06-01 07:29:40|934.6|933.4|934.6|933.8|934.6|934|934.4|933.4|271
1654068590000|2022-06-01 07:29:50|934.4|933.6|934.4|933.6|934.4|933.8|934.4|933.6|0
1654068600000|2022-06-01 07:30:00|934.2|933.2|933.4|932.6|934.2|933.6|933.2|932.6|371
1654068610000|2022-06-01 07:30:10|933.2|932.2|932.4|931.8|933.2|932.2|932.2|931.4|1702
1654068620000|2022-06-01 07:30:20|932.2|931.6|932.4|931.8|932.4|931.8|932.2|931.4|628
1654068630000|2022-06-01 07:30:30|932.8|932|933.2|932.4|933.8|932.8|932.8|932|1250
1654068650000|2022-06-01 07:30:50|933||933||933||933||0
1654068680000|2022-06-01 07:31:20|933.2|932.6|934.6|933.6|934.6|933.6|933.2|932.6|997
1654068690000|2022-06-01 07:31:30|934.8||934.8||934.8||934.8||0
1654068700000|2022-06-01 07:31:40|935|933.8|935.6|934.6|936|935.2|935|933.6|1304
1654068720000|2022-06-01 07:32:00|935.8|934.8|935.6|934.8|935.8|934.8|935.6|934.6|0
1654068730000|2022-06-01 07:32:10|935.4|934.6|935.8|935|935.8|935|935.2|934.6|769
1654068740000|2022-06-01 07:32:20|936|935.2|937|936.4|937|936.4|936|935.2|761
1654068750000|2022-06-01 07:32:30|936.4|936.2|936.6|936.2|937|936.2|936.4|936.2|1024
1654068780000|2022-06-01 07:33:00|936.8|936.4|936.8|936.2|936.8|936.4|936.8|936.2|89
1654068800000|2022-06-01 07:33:20|937.2|936.4|936.8|935.8|937.6|937.2|936.6|935.6|4164
1654068810000|2022-06-01 07:33:30|937|936|936|935.4|937|936|936|935.4|140
1654068820000|2022-06-01 07:33:40|935.8|935|935.8|935|935.8|935|935.8|935|200
1654068840000|2022-06-01 07:34:00|936|935.2|936|935.6|936|935.6|936|935.2|362
1654068850000|2022-06-01 07:34:10|936.6|935.8|935.8|935|936.6|935.8|935.8|935|439
1654068860000|2022-06-01 07:34:20|936|935.2|936.2|935.2|936.2|935.2|936|935.2|0
1654068870000|2022-06-01 07:34:30|936.4||936.4||936.4||936.2||0
1654068880000|2022-06-01 07:34:40||935.4||935.6||935.6||935.4|0
1654068890000|2022-06-01 07:34:50||935.4||935.6||935.6||935.4|0
1654068910000|2022-06-01 07:35:10|936.2|935.4|936|935.2|936.2|935.4|936|935|887
1654068920000|2022-06-01 07:35:20||935||935.2||935.2||935|0
1654068930000|2022-06-01 07:35:30|935.8|935|935.6|934.8|935.8|935|935.2|934.6|239
1654068940000|2022-06-01 07:35:40|935.4|934.6|935.2|934.4|935.6|934.6|935|934.2|289
1654068960000|2022-06-01 07:36:00|935.8|934.6|935.8|935|935.8|935|935.8|934.6|164
1654068970000|2022-06-01 07:36:10||934.8||935||935||934.8|0
1654068980000|2022-06-01 07:36:20|935.6|935.2|936.6|935.6|937|936.2|935.6|935.2|672
1654068990000|2022-06-01 07:36:30|936.4||936.6||936.6||936.4||0
1654069010000|2022-06-01 07:36:50|936.4|935.4|934.8|933.8|936.4|935.4|934.8|933.6|1620
1654069030000|2022-06-01 07:37:10|935|934|935.6|935|936|935.2|935|934|604
1654069040000|2022-06-01 07:37:20|935.4|934.2|935.2|934.2|935.4|934.2|935.2|934.2|286
1654069060000|2022-06-01 07:37:40|935|934|934.6|933.6|935.2|934.2|934.6|933.4|0
1654069080000|2022-06-01 07:38:00|934.4|933.2|933.8|933.2|934.4|933.4|933.8|932.6|0
1654069090000|2022-06-01 07:38:10|933.6|933|933.6|933|933.8|933|933.6|933|327
1654069100000|2022-06-01 07:38:20|933.4|932.6|933|932.2|933.4|932.6|933|932.2|488
1654069120000|2022-06-01 07:38:40|932.8||932.8||932.8||932.8||0
1654069160000|2022-06-01 07:39:20|932.6|932|931.6|930.6|932.6|932|931.6|930.6|720
1654069190000|2022-06-01 07:39:50|931.4||931.2||931.4||931.2||0
1654069200000|2022-06-01 07:40:00|931||931||931.2||931||0
1654069210000|2022-06-01 07:40:10|930.8|929.8|930.6|929.8|931|930.4|930.4|929.4|323
1654069220000|2022-06-01 07:40:20|930.4|930|930|929.4|930.4|930|930|929.4|1483
1654069230000|2022-06-01 07:40:30|929.8|929.2|929.2|928.2|930.2|929.4|929.2|928.2|2334
1654069240000|2022-06-01 07:40:40|929.4|928.4|929.4|928.4|929.4|928.6|929.4|928.4|0
1654069250000|2022-06-01 07:40:50|929.2|928.6|929.2|928.4|929.2|928.8|929.2|928.4|0
1654069260000|2022-06-01 07:41:00|929.4|928.6|929.2|928.4|929.6|928.6|929.2|928.4|0
1654069270000|2022-06-01 07:41:10|929|928.2|927.6|926.8|929.4|928.2|927.6|926.4|1308
1654069280000|2022-06-01 07:41:20|927.4|926.6|927|926|927.4|926.6|927|925.6|225
1654069290000|2022-06-01 07:41:30|926.8|926.2|926.2|925.2|926.8|926.2|926.2|925.2|0
1654069300000|2022-06-01 07:41:40|926|925.4|925.6|924.6|926|925.6|925.6|924.4|0
1654069310000|2022-06-01 07:41:50||924.4||925||925||924.4|0
1654069320000|2022-06-01 07:42:00|926|924.8|926|925|926|925.4|926|924.8|419
1654069330000|2022-06-01 07:42:10||925.2||925.2||925.4||925.2|0
1654069340000|2022-06-01 07:42:20|925.8||926||926||925.8||0
1654069350000|2022-06-01 07:42:30|925.8|924.8|925.4|924.8|925.8|924.8|925.4|924.8|233
1654069360000|2022-06-01 07:42:40|925.8|925|926|925|926|925|925.8|925|168
1654069370000|2022-06-01 07:42:50||925.2||925.2||925.2||925.2|79
1654069390000|2022-06-01 07:43:10|925.8||925.8||925.8||925.8||0
1654069400000|2022-06-01 07:43:20|925.6|925|925.4|924.8|925.6|925|925.4|924.8|637
1654069430000|2022-06-01 07:43:50|||||||||268
1654069440000|2022-06-01 07:44:00|925.6|925|925.8|925.2|925.8|925.2|925.4|925|580
1654069460000|2022-06-01 07:44:20|926|925.4|925.8|925.2|926.2|925.8|925.8|925.2|1243
1654069470000|2022-06-01 07:44:30|925.6|925|925|923.8|925.6|925|925|923.8|1341
1654069480000|2022-06-01 07:44:40|924.8|924|925|924|925|924.2|924.4|924|540
1654069490000|2022-06-01 07:44:50||924.2||924.6||924.6||924.2|0
1654069500000|2022-06-01 07:45:00|924.8||924.8||925||924.8||250
1654069520000|2022-06-01 07:45:20|925|924.4|924.4|923.4|925.2|924.4|924.4|923.4|1886
1654069530000|2022-06-01 07:45:30|924.2|923.6|924|923.4|924.2|923.6|924|923.4|0
1654069540000|2022-06-01 07:45:40|924.2|923.6|924.8|923.6|925.2|924.6|924.2|923.4|7178
1654069550000|2022-06-01 07:45:50|924.6|923.4|924.4|923.4|924.6|923.4|924.4|923.4|0
1654069610000|2022-06-01 07:46:50|924.2||924||924.2||924||1
1654069620000|2022-06-01 07:47:00|924.4|923.6|924.4|923.8|924.4|923.8|924.4|923.6|620
1654069660000|2022-06-01 07:47:40|924.2|923.6|924.4|923.6|924.4|923.6|924.2|923.6|711
1654069680000|2022-06-01 07:48:00|924.6|923.8|926.2|925.2|926.4|925.2|924.6|923.8|1405
1654069700000|2022-06-01 07:48:20|926.4|925.4|926.4|925.6|926.4|925.8|926.4|925.4|58
1654069760000|2022-06-01 07:49:20|||||||||150
1654069930000|2022-06-01 07:52:10|926.2|925.4|926.4|925.6|926.4|925.6|925.2|924.6|7852
1654070000000|2022-06-01 07:53:20|926.2|925.4|925|923.8|926.2|925.4|925|923.8|3569
1654070010000|2022-06-01 07:53:30|924.8|923.6|924.2|923.4|924.8|923.6|924.2|923|0
1654070040000|2022-06-01 07:54:00|924||924||924||924||0
1654070070000|2022-06-01 07:54:30||923||923||923||923|21
1654070090000|2022-06-01 07:54:50||923.2||923.2||923.2||923|0
1654070100000|2022-06-01 07:55:00|||||||||4
1654070110000|2022-06-01 07:55:10|924.2|923.4|925|924|925.2|924.4|924.2|923.2|4855
1654070120000|2022-06-01 07:55:20|924.8||924.8||924.8||924.8||0
1654070130000|2022-06-01 07:55:30|925||925||925||925||0
1654070150000|2022-06-01 07:55:50|924.8||924.8||924.8||924.8||0
1654070170000|2022-06-01 07:56:10|924.6|923.4|924.2|923.2|924.6|923.4|924.2|923|2112
1654070190000|2022-06-01 07:56:30|924|922.8|923.6|922.6|924|923.2|923.6|922.4|1406
1654070210000|2022-06-01 07:56:50|923.4||923.4||923.6||923.4||0
1654070240000|2022-06-01 07:57:20|923.2|922.8|923.6|923|923.6|923|923.2|922.8|766
1654070250000|2022-06-01 07:57:30|924|923.2|923.8|923|924|923.4|923.8|923|398
1654070260000|2022-06-01 07:57:40|923.6||923.8||923.8||923.6||0
1654070280000|2022-06-01 07:58:00|924|923.6|924|923.2|924.4|923.8|924|923|1317
1654070290000|2022-06-01 07:58:10||923||923||923||923|100
1654070300000|2022-06-01 07:58:20|924.2||924.2||924.2||924.2||0
1654070310000|2022-06-01 07:58:30|924.4|923.2|926.2|925.2|926.2|925.2|924.4|923.2|6461
1654070320000|2022-06-01 07:58:40|926|925|925.8|925|926|925|925.4|925|1641
1654070340000|2022-06-01 07:59:00|926|925.2|926.4|925.6|926.4|925.6|925.8|925.2|344
1654070350000|2022-06-01 07:59:10||925.8||925.8||925.8||925.8|0
1654070360000|2022-06-01 07:59:20|926.6|926|926.6|926|926.6|926|926.6|926|139
1654070370000|2022-06-01 07:59:30||925.8||925.8||925.8||925.8|20
1654070380000|2022-06-01 07:59:40|926.8|926|928.2|927.2|928.4|927.2|926.8|926|879
1654070390000|2022-06-01 07:59:50|928||928.2||928.2||928||53
1654070410000|2022-06-01 08:00:10|928||928||928||928||0
1654070430000|2022-06-01 08:00:30|927.8|927|926.4|925.2|927.8|927|926|925|7493
1654070510000|2022-06-01 08:01:50|||||||||2
1654070520000|2022-06-01 08:02:00||925.6||925.6||925.6||925.6|0
1654070530000|2022-06-01 08:02:10|926.2||926.2||926.2||926.2||0
1654070550000|2022-06-01 08:02:30|||||||||474
1654070560000|2022-06-01 08:02:40|926|925.2|925.8|925.2|926|925.2|925.8|925.2|233
1654070570000|2022-06-01 08:02:50|925.6|925.4|925.2|924.6|925.6|925.4|925.2|924.6|779
1654070580000|2022-06-01 08:03:00|925|924.2|924.2|923|925|924.2|924.2|923|276
1654070600000|2022-06-01 08:03:20|924||924||924||924||0
1654070610000|2022-06-01 08:03:30|923.8|922.2|923.2|922.4|923.8|922.4|923.2|922.2|256
1654070620000|2022-06-01 08:03:40|923.4|922.6|923.8|923|923.8|923.2|923.2|922.6|692
1654070640000|2022-06-01 08:04:00|924|923.2|924|923.2|924|923.2|924|923.2|274
1654070660000|2022-06-01 08:04:20|||||||||182
1654070670000|2022-06-01 08:04:30||923.4||923.4||923.4||923.4|0
1654070680000|2022-06-01 08:04:40|923.8|923|923.8|923|923.8|923|923.8|923|319
1654070700000|2022-06-01 08:05:00|924|923.2|923.8|923|924|923.2|923.8|923|0
1654070720000|2022-06-01 08:05:20|923.6|922.8|922.8|921.8|923.6|922.8|922.8|921.8|185
1654070730000|2022-06-01 08:05:30||922||922||922||922|0
1654070740000|2022-06-01 08:05:40|923|922.2|923.6|922.6|923.8|922.6|923|922.2|319
1654070760000|2022-06-01 08:06:00|923.4|922.4|922.2|921.2|923.6|922.4|922.2|921|1693
1654070770000|2022-06-01 08:06:10|922|921|922|921|922|921|922|921|0
1654070780000|2022-06-01 08:06:20||921.2||921.2||921.2||921.2|4
1654070800000|2022-06-01 08:06:40|922.2|921.4|923.4|922.8|923.6|923.2|922.2|921.2|7207
1654070810000|2022-06-01 08:06:50|923.2|922.4|922|921.2|923.2|922.6|921.8|921.2|2415
1654070820000|2022-06-01 08:07:00|922.2|921.4|922.2|921.2|922.8|922.2|922|921.2|117
1654070830000|2022-06-01 08:07:10|922.8|921.4|922.6|921.6|922.8|922.2|922.4|921.2|115
1654070840000|2022-06-01 08:07:20|922.4|921.4|922|921.2|922.4|921.4|921.8|921.2|346
1654070850000|2022-06-01 08:07:30|921.8||921.8||921.8||921.8||0
1654070870000|2022-06-01 08:07:50|921.6|920.6|921.4|920.6|921.6|920.6|921.4|920.4|17
1654070880000|2022-06-01 08:08:00|921.2|920.4|920.4|919.6|921.2|920.6|920.4|919.6|0
1654070890000|2022-06-01 08:08:10|920.2||920.2||920.2||920.2||0
1654070900000|2022-06-01 08:08:20|920.4|919.8|921.4|920.6|921.4|920.6|920.4|919.8|617
1654070910000|2022-06-01 08:08:30|921.2|920.2|920.6|920|921.2|920.2|920.6|920|1418
1654070930000|2022-06-01 08:08:50|920.4||920.4||920.6||920.4||152
1654070950000|2022-06-01 08:09:10|920.6||920.6||920.6||920.6||0
1654070970000|2022-06-01 08:09:30|920.4|919.6|919.6|919.2|920.4|919.6|919.6|919.2|525
1654070980000|2022-06-01 08:09:40|919.4|919|920|919.4|920.6|919.6|919.2|919|2357
1654070990000|2022-06-01 08:09:50|920.2|919.6|920.6|919.6|920.8|920|920.2|919.6|141
1654071000000|2022-06-01 08:10:00|920.4|919.8|920.4|919.8|920.4|919.8|920.4|919.8|0
1654071010000|2022-06-01 08:10:10|920.2|919.4|919.6|919.2|920.2|919.4|919.6|919.2|641
1654071030000|2022-06-01 08:10:30|920|919.4|919.8|919.2|920|919.4|919.8|919.2|728
1654071040000|2022-06-01 08:10:40|920|919.4|921.2|920.6|921.2|920.8|920|919.4|1270
1654071050000|2022-06-01 08:10:50|921.6|920.8|922|921.4|922|921.4|921.4|920.6|670
1654071060000|2022-06-01 08:11:00|922.2|921.6|922.4|921.4|922.4|921.6|922.2|921.4|342
1654071070000|2022-06-01 08:11:10|922.2||921.8||922.2||921.8||0
1654071080000|2022-06-01 08:11:20|921.6|921|921.4|921|921.6|921|921.4|921|406
1654071090000|2022-06-01 08:11:30|921.6|921.2|921.6|921|921.6|921.2|921.6|921|537
1654071100000|2022-06-01 08:11:40|921.4||921.4||921.4||921.4||199
1654071140000|2022-06-01 08:12:20|921.2|920.8|921|920.2|921.4|920.8|921|920.2|1052
1654071150000|2022-06-01 08:12:30||920.4||920.2||920.6||920.2|19
1654071160000|2022-06-01 08:12:40||920.4||920.4||920.4||920.4|0
1654071170000|2022-06-01 08:12:50|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|0
1654071180000|2022-06-01 08:13:00|921|920.4|921|920.2|921|920.4|921|920.2|0
1654071190000|2022-06-01 08:13:10|921.2|920.4|921.6|921|921.6|921|921.2|920.4|468
1654071200000|2022-06-01 08:13:20|921.4||921.4||921.4||921.4||0
1654071220000|2022-06-01 08:13:40|921.6|921.2|921.8|921.4|922.4|921.4|921.6|921.2|1116
1654071230000|2022-06-01 08:13:50|921.6|921.2|921.6|921.2|921.8|921.2|921.6|921.2|140
1654071240000|2022-06-01 08:14:00|921.8|921.4|922|921.6|922|921.6|921.6|921.4|204
1654071280000|2022-06-01 08:14:40|921.8|921.4|921.8|921.2|922|921.4|921.6|921|707
1654071300000|2022-06-01 08:15:00|922|921.4|922.8|921.8|922.8|921.8|922|921.4|319
1654071340000|2022-06-01 08:15:40|922.6||922.6||922.6||922.6||0
1654071410000|2022-06-01 08:16:50|922.4|921.6|922.6|921.6|922.6|921.6|921.6|921.2|6626
1654071420000|2022-06-01 08:17:00||921.8||921.6||921.8||921.6|2
1654071430000|2022-06-01 08:17:10|922.4||922.4||922.4||922.4||0
1654071450000|2022-06-01 08:17:30|922.2|921.2|923.2|922.6|923.2|922.6|922.2|921.2|807
1654071460000|2022-06-01 08:17:40||922.4||922.4||922.4||922.2|0
1654071470000|2022-06-01 08:17:50|923.4|922.6|923.6|922.8|924.2|923.2|923.4|922.6|224
1654071490000|2022-06-01 08:18:10|923.8|923|923.8|923.2|924.2|923.2|923.4|922.8|847
1654071500000|2022-06-01 08:18:20||923||923||923||923|0
1654071510000|2022-06-01 08:18:30||922.8||923.2||923.2||922.8|0
1654071560000|2022-06-01 08:19:20|924|923.4|924.4|923.4|924.4|923.4|924|923.4|427
1654071570000|2022-06-01 08:19:30||923.8||923.8||923.8||923.8|0
1654071600000|2022-06-01 08:20:00|924.8|924|925.2|924.4|925.4|924.4|924.8|924|2081
1654071610000|2022-06-01 08:20:10|925|925|925|924.6|925.6|925.2|925|924.4|6624
1654071620000|2022-06-01 08:20:20|925.2|924.8|925.8|925|926|925|925.2|924.8|194
1654071630000|2022-06-01 08:20:30|925.6|924.8|925.6|925|925.8|925|925.4|924.6|244
1654071640000|2022-06-01 08:20:40|925.4|924.6|925|924.4|926|925.4|925|924.4|2732
1654071650000|2022-06-01 08:20:50|925.2|924.6|925.2|924.2|925.4|924.8|924.8|924.2|1311
1654071660000|2022-06-01 08:21:00|924.4|924.4|925.2|924.4|925.4|924.4|924.4|924.4|100
1654071670000|2022-06-01 08:21:10|925.4|924.6|925.6|924.6|925.6|925|925|924.6|730
1654071680000|2022-06-01 08:21:20||924.8||924.8||924.8||924.8|0
1654071690000|2022-06-01 08:21:30|925.4|924.6|925.4|924.6|925.4|924.6|925.4|924.6|0
1654071710000|2022-06-01 08:21:50||924.8||924.8||924.8||924.8|0
1654071720000|2022-06-01 08:22:00|925.6|925|925.8|925.2|925.8|925.2|925.6|925|654
1654071760000|2022-06-01 08:22:40|925.6|924.8|925.2|924.6|925.6|924.8|925.2|924.6|1083
1654071770000|2022-06-01 08:22:50|925|924.2|924.8|924.2|925.2|924.2|924.8|924.2|626
1654071780000|2022-06-01 08:23:00||924.4||924.4||924.4||924.4|0
1654071800000|2022-06-01 08:23:20|||||||||201
1654071810000|2022-06-01 08:23:30|925|924.6|925.2|924.6|925.2|925|925|924.6|1054
1654071820000|2022-06-01 08:23:40|925||925||925||925||0
1654071840000|2022-06-01 08:24:00|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.4|713
1654071850000|2022-06-01 08:24:10|925||925||925||925||183
1654071860000|2022-06-01 08:24:20|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|377
1654071870000|2022-06-01 08:24:30|925.6|924.8|925.6|924.8|925.8|924.8|925.6|924.6|36
1654071880000|2022-06-01 08:24:40|925.8|925|925.6|925|925.8|925|925.6|924.8|100
1654071890000|2022-06-01 08:24:50|925.4||925.4||925.4||925.4||0
1654071900000|2022-06-01 08:25:00|925.8||925.8||925.8||925.8||172
1654071910000|2022-06-01 08:25:10|||||||||120
1654071930000|2022-06-01 08:25:30|926|925.2|926.4|925.8|926.4|926|926|925.2|908
1654071950000|2022-06-01 08:25:50|||||||||12
1654071960000|2022-06-01 08:26:00|926.8|926|927.6|926.6|927.6|926.6|926.4|926|1613
1654071970000|2022-06-01 08:26:10|927.4||927.4||927.4||927.4||0
1654071980000|2022-06-01 08:26:20|927.2||926.8||927.2||926.8||0
1654071990000|2022-06-01 08:26:30|927|926.8|927.8|927|928|927|927|926.8|258
1654072000000|2022-06-01 08:26:40|928|926.8|928.2|927.4|928.4|927.4|927.8|926.8|0
1654072010000|2022-06-01 08:26:50|928|927.2|927.2|926.4|928|927.2|926.8|926.4|4339
1654072020000|2022-06-01 08:27:00||926.6||926.6||927||926.6|20
1654072050000|2022-06-01 08:27:30|927.8|926.8|928.6|927.8|928.6|927.8|927.8|926.8|870
1654072060000|2022-06-01 08:27:40|928.8||928.8||928.8||928.8||0
1654072070000|2022-06-01 08:27:50|928.6|927.6|928.6|927.6|928.8|927.6|928.2|927.4|0
1654072090000|2022-06-01 08:28:10|928.8|927.8|928.8|927.8|928.8|927.8|928.8|927.8|0
1654072100000|2022-06-01 08:28:20|||||||||219
1654072110000|2022-06-01 08:28:30||928||928||928||927.8|0
1654072120000|2022-06-01 08:28:40|928.6||928.8||928.8||928.6||0
1654072150000|2022-06-01 08:29:10|928.6||928.6||928.6||928.6||0
1654072170000|2022-06-01 08:29:30|||||||||5
1654072200000|2022-06-01 08:30:00|928.4||928.4||928.6||928.2||200
1654072230000|2022-06-01 08:30:30|928.6||928.6||928.6||928.6||356
1654072240000|2022-06-01 08:30:40|928.8|928.2|928.8|928|928.8|928.2|928.8|928|565
1654072260000|2022-06-01 08:31:00|928.6|927.4|927.4|926.8|928.6|927.4|927.2|926.8|3607
1654072280000|2022-06-01 08:31:20|927|927|927.4|927|927.4|927|927|926.8|1975
1654072300000|2022-06-01 08:31:40|||||||||20
1654072310000|2022-06-01 08:31:50|||||||||755
1654072330000|2022-06-01 08:32:10||926.8||926.8||926.8||926.8|68
1654072340000|2022-06-01 08:32:20|927.8|927|928|927.4|928|927.4|927.8|927|195
1654072430000|2022-06-01 08:33:50|928.4|927.6|928.6|927.8|929|928.4|928.4|927.6|2131
1654072450000|2022-06-01 08:34:10|928.4|927.6|928.4|927.6|928.4|927.6|928.4|927.4|0
1654072470000|2022-06-01 08:34:30|928.2|927.4|927.8|927|928.2|927.4|927.2|926.8|1392
1654072490000|2022-06-01 08:34:50|927.6|926.8|927.2|926.4|927.6|926.8|927|926.4|1314
1654072530000|2022-06-01 08:35:30|927|926.6|927|926.6|927|927|927|926.4|3397
1654072560000|2022-06-01 08:36:00|926.8|926.2|926.2|925.4|926.8|926.6|926.2|925.4|1740
1654072570000|2022-06-01 08:36:10|926||926||926.2||926||0
1654072600000|2022-06-01 08:36:40|||||||||10
1654072640000|2022-06-01 08:37:20|925.8||925.8||925.8||925.8||0
1654072650000|2022-06-01 08:37:30||925.6||925.6||925.6||925.6|0
1654072680000|2022-06-01 08:38:00|925.6|925.4|924.8|924.4|925.6|925.4|924.8|924.4|1499
1654072690000|2022-06-01 08:38:10|924.6|924.2|925.2|924.4|925.4|924.8|924.4|923.6|1554
1654072700000|2022-06-01 08:38:20|925||925||925||925||0
1654072710000|2022-06-01 08:38:30|924.8|924.2|925.4|925|925.4|925|924.6|924.2|3059
1654072720000|2022-06-01 08:38:40||924.8||924.8||925||924.6|0
1654072740000|2022-06-01 08:39:00||925||924.8||925||924.8|61
1654072760000|2022-06-01 08:39:20|925.2|924.6|925|924.6|925.2|924.6|925|924.6|15
1654072770000|2022-06-01 08:39:30||924.8||924.6||924.8||924.6|303
1654072790000|2022-06-01 08:39:50|925.4|924.8|925.4|924.8|925.4|924.8|925.4|924.8|224
1654072800000|2022-06-01 08:40:00|925.6|925|926.4|925.8|926.8|926|925.6|925|1037
1654072810000|2022-06-01 08:40:10|926.6||926.6||926.6||926.4||350
1654072850000|2022-06-01 08:40:50|926.8|926|926.8|926|926.8|926|926.8|926|0
1654072860000|2022-06-01 08:41:00|927.2|926.2|927.2|926.6|927.4|926.8|927.2|926|556
1654072950000|2022-06-01 08:42:30||926.8||926.6||926.8||926.6|0
1654072960000|2022-06-01 08:42:40||926.8||926.8||926.8||926.8|54
1654072980000|2022-06-01 08:43:00|927.6|927|927.6|926.8|927.6|927.2|927.6|926.8|529
1654073030000|2022-06-01 08:43:50|927.4|926.4|927.4|926.8|927.4|926.8|926.6|926|4529
1654073040000|2022-06-01 08:44:00|927.2|927|927.4|926.8|927.6|927.4|927.2|926.8|2118
1654073050000|2022-06-01 08:44:10|||||||||4
1654073060000|2022-06-01 08:44:20|927.2|926.4|926.4|925.8|927.2|926.4|926.4|925.8|991
1654073080000|2022-06-01 08:44:40|926.2|925.4|925.8|925.2|926.2|925.4|925.8|925.2|904
1654073090000|2022-06-01 08:44:50|925.6|925|925.4|924.6|925.6|925|925.2|924.6|771
1654073100000|2022-06-01 08:45:00||924.8||924.6||924.8||924.6|0
1654073110000|2022-06-01 08:45:10|||||||||325
1654073160000|2022-06-01 08:46:00|||||||||429
1654073170000|2022-06-01 08:46:10|925.8|924.8|925.6|925|925.8|925|925.6|924.8|829
1654073180000|2022-06-01 08:46:20|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925|95
1654073190000|2022-06-01 08:46:30|926|925.4|926.2|925.8|926.2|925.8|926|925.4|899
1654073200000|2022-06-01 08:46:40|926.4|926|926.4|925.8|926.4|926|926.4|925.8|1696
1654073210000|2022-06-01 08:46:50|926.2|925.6|926.2|925.4|926.4|925.6|925.8|925.2|682
1654073220000|2022-06-01 08:47:00||925.2||925.2||925.4||925.2|67
1654073230000|2022-06-01 08:47:10|926||925.8||926||925.8||0
1654073270000|2022-06-01 08:47:50|925.6||925.6||925.6||925.6||0
1654073280000|2022-06-01 08:48:00|925.4|924.8|925.2|924.6|925.4|924.8|925.2|924.6|279
1654073290000|2022-06-01 08:48:10|925|924.2|924.6|923.8|925|924.2|924.6|923.8|629
1654073300000|2022-06-01 08:48:20|924.4|923.6|924.2|923.6|924.6|923.6|924.2|923.6|175
1654073340000|2022-06-01 08:49:00|||||||||10
1654073370000|2022-06-01 08:49:30|924.4|923.8|924.6|923.8|924.6|923.8|924.4|923.8|768
1654073380000|2022-06-01 08:49:40|924.4|923.6|924.2|923.8|924.4|923.8|924|923.2|831
1654073390000|2022-06-01 08:49:50||923.6||923.6||923.6||923.6|0
1654073400000|2022-06-01 08:50:00|||||||||99
1654073410000|2022-06-01 08:50:10|924|923.4|923.8|923.2|924|923.4|923.8|923.2|469
1654073420000|2022-06-01 08:50:20|924|923.4|924.2|923.4|924.2|923.4|924|923.4|189
1654073430000|2022-06-01 08:50:30|924.4|923.6|924.4|923.6|924.6|924.2|924.4|923.6|1864
1654073440000|2022-06-01 08:50:40|924.2|923.4|925.8|925.2|926|925.2|924.2|923.4|3886
1654073450000|2022-06-01 08:50:50|925.6|924.8|925.4|924.6|925.6|924.8|925|924.4|879
1654073460000|2022-06-01 08:51:00|925.6||925.6||925.6||925.4||0
1654073470000|2022-06-01 08:51:10|925.4||925.4||925.4||925.4||0
1654073490000|2022-06-01 08:51:30|925.6|924.8|925.6|924.8|925.6|924.8|925.6|924.8|10
1654073510000|2022-06-01 08:51:50|925.8|925|926|925.4|926|925.4|925.6|925|58
1654073520000|2022-06-01 08:52:00||925.6||925.6||925.6||925.6|0
1654073540000|2022-06-01 08:52:20|926.6|925.8|926.6|925.8|926.6|925.8|926.6|925.8|297
1654073560000|2022-06-01 08:52:40||926||926||926||926|0
1654073580000|2022-06-01 08:53:00|926.8|926.2|927.8|927.4|927.8|927.4|926.8|926.2|483
1654073590000|2022-06-01 08:53:10|927.6|927|927.2|926.6|927.8|927.4|927|926.6|3281
1654073610000|2022-06-01 08:53:30|927.6|926.8|927.6|926.8|927.8|926.8|927.6|926.8|369
1654073630000|2022-06-01 08:53:50|927.4|926.6|927.6|926.8|927.6|926.8|927|926.6|987
1654073660000|2022-06-01 08:54:20|||||||||4
1654073670000|2022-06-01 08:54:30|927.4|926.6|927.4|926.6|927.4|926.6|927.4|926.6|0
1654073680000|2022-06-01 08:54:40|927.2||927.2||927.2||927.2||0
1654073690000|2022-06-01 08:54:50|927.4|926.8|927.6|927|927.6|927.2|927.4|926.8|309
1654073730000|2022-06-01 08:55:30|||||||||4
1654073760000|2022-06-01 08:56:00|927.8|927.2|927.8|927.2|927.8|927.2|927.8|927|120
1654073820000|2022-06-01 08:57:00|927.6|927|927.8|927|927.8|927|927|926.8|3136
1654073830000|2022-06-01 08:57:10||927.4||927.2||927.4||927|0
1654073860000|2022-06-01 08:57:40||927||927||927||927|0
1654073900000|2022-06-01 08:58:20|||||||||53
1654073910000|2022-06-01 08:58:30|927.6||927.6||927.6||927.6||0
1654073940000|2022-06-01 08:59:00|||||||||331
1654073960000|2022-06-01 08:59:20||926.8||926.8||926.8||926.8|30
1654073970000|2022-06-01 08:59:30|||||||||475
1654073980000|2022-06-01 08:59:40|927.4||927.6||927.6||927.4||0
1654073990000|2022-06-01 08:59:50|927.8|927.2|928.4|928|928.6|928|927.8|927.2|4351
1654074050000|2022-06-01 09:00:50|928.2|927.8|928.4|927.8|928.4|927.8|928.2|927.8|787
1654074060000|2022-06-01 09:01:00|||||||||2
1654074070000|2022-06-01 09:01:10|||||||||10
1654074110000|2022-06-01 09:01:50|928.6|928|928.6|928|928.8|928.6|928.6|927.8|1626
1654074120000|2022-06-01 09:02:00|928.4|927.8|928.4|927.8|928.4|927.8|928.4|927.8|127
1654074130000|2022-06-01 09:02:10|928.2|927.6|927.2|926.4|928.2|927.6|927|926.4|4424
1654074150000|2022-06-01 09:02:30|927.4||927.2||927.4||927.2||0
1654074200000|2022-06-01 09:03:20|927.4|926.6|928|927.6|928|927.6|927.4|926.6|1533
1654074240000|2022-06-01 09:04:00|928.6|927.8|928.8|928.2|928.8|928.2|928.6|927.8|544
1654074250000|2022-06-01 09:04:10|929|928.4|929.6|928.8|929.6|928.8|929|928.4|203
1654074260000|2022-06-01 09:04:20|929.4||929.4||929.4||929.2||0
1654074270000|2022-06-01 09:04:30|929.2|928.2|929.6|928.6|929.6|928.6|928.8|928.2|366
1654074280000|2022-06-01 09:04:40|929.8||929.4||929.8||929.4||0
1654074300000|2022-06-01 09:05:00|||||||||1
1654074330000|2022-06-01 09:05:30||928.8||928.6||928.8||928.6|0
1654074340000|2022-06-01 09:05:40|929.2|928.8|930.4|929.6|930.4|929.6|929.2|928.8|1068
1654074360000|2022-06-01 09:06:00|930.2||930.4||930.4||929.8||95
1654074440000|2022-06-01 09:07:20|930.6|929.8|930.8|930|931.2|930.4|930.6|929.8|1024
1654074450000|2022-06-01 09:07:30|||||||||1160
1654074480000|2022-06-01 09:08:00|||||||||1
1654074490000|2022-06-01 09:08:10||930.2||930||930.2||930|446
1654074510000|2022-06-01 09:08:30|930.6||930.8||930.8||930.6||0
1654074540000|2022-06-01 09:09:00|||||||||269
1654074550000|2022-06-01 09:09:10|||||||||1
1654074590000|2022-06-01 09:09:50|930.6||930.6||930.6||930.6||0
1654074600000|2022-06-01 09:10:00|930.4|929.8|929.4|928.8|930.4|929.8|929.4|928.8|2535
1654074610000|2022-06-01 09:10:10|929.6|929|930|929.4|930|929.4|929.6|929|1330
1654074630000|2022-06-01 09:10:30|929.8|929.2|930|929|930|929.2|929.6|928.8|1701
1654074640000|2022-06-01 09:10:40|929.8||929.8||929.8||929.8||0
1654074650000|2022-06-01 09:10:50|929.6|928.8|929.8|929|930|929.2|929.6|928.8|0
1654074660000|2022-06-01 09:11:00|930||929.8||930||929.8||0
1654074700000|2022-06-01 09:11:40|929.6||929.6||929.6||929.6||0
1654074730000|2022-06-01 09:12:10|929.8|929.2|930.2|929.8|930.2|929.8|929.8|929.2|1968
1654074740000|2022-06-01 09:12:20|930.8|930|930.8|930.2|930.8|930.2|930.8|930|40
1654074750000|2022-06-01 09:12:30||930.4||930.4||930.4||930.2|0
1654074760000|2022-06-01 09:12:40|||||||||281
1654074770000|2022-06-01 09:12:50|931|930.6|931.6|930.8|931.6|930.8|931|930.4|918
1654074820000|2022-06-01 09:13:40||931||931||931||931|4
1654074830000|2022-06-01 09:13:50|931.8|931.2|931.8|931.4|931.8|931.4|931.4|931|1439
1654074840000|2022-06-01 09:14:00|932|931.6|932.4|931.8|932.4|931.8|932|931.6|249
1654074850000|2022-06-01 09:14:10|||||||||500
1654074900000|2022-06-01 09:15:00|932.8|932|933.2|932.8|933.2|932.8|932.8|932|937
1654074910000|2022-06-01 09:15:10||932.6||932.8||932.8||932.6|0
1654074920000|2022-06-01 09:15:20|933.4||933.4||933.4||933.4||44
1654074940000|2022-06-01 09:15:40|933.6|933|934.2|933.4|934.4|933.4|933.6|933|262
1654074960000|2022-06-01 09:16:00|934|933|933.6|932.8|934|933.2|933.4|932.8|3757
1654074970000|2022-06-01 09:16:10||933||933||933||932.8|0
1654075000000|2022-06-01 09:16:40||932.8||933||933||932.8|0
1654075020000|2022-06-01 09:17:00|933.8|933.2|934.4|934.2|934.6|934.4|933.8|933.2|2313
1654075030000|2022-06-01 09:17:10|934.2|934|934|933.6|934.4|934|934|933.4|917
1654075060000|2022-06-01 09:17:40|934.4|933.8|934.6|933.8|934.6|933.8|934.4|933.8|458
1654075090000|2022-06-01 09:18:10||934||934||934.2||934|0
1654075170000|2022-06-01 09:19:30|935|934.2|935|934.4|935|934.8|935|934.2|483
1654075190000|2022-06-01 09:19:50|934.8|934.2|934.8|934|934.8|934.2|934.4|934|596
1654075230000|2022-06-01 09:20:30|934.6||934.6||934.6||934.6||0
1654075240000|2022-06-01 09:20:40|934.8||934.6||934.8||934.6||0
1654075250000|2022-06-01 09:20:50|934.4|933.6|934.2|933.6|934.4|934|934.2|933.6|1038
1654075270000|2022-06-01 09:21:10|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.6|708
1654075290000|2022-06-01 09:21:30|||||||||232
1654075300000|2022-06-01 09:21:40|934.2|933.6|933.6|933|934.4|933.6|933.2|932.4|2142
1654075310000|2022-06-01 09:21:50|933.8|933.2|934.4|934|934.4|934|933.8|933.2|1286
1654075320000|2022-06-01 09:22:00|934.8|934.2|934.8|934.4|934.8|934.4|934.8|934.2|459
1654075340000|2022-06-01 09:22:20|934.6|934.2|934.8|934|934.8|934.2|934.6|934|0
1654075410000|2022-06-01 09:23:30|935|934.2|935.4|935|935.4|935|935|934.2|792
1654075430000|2022-06-01 09:23:50|935.2|934.8|935.2|935|935.4|935|935.2|934.8|258
1654075470000|2022-06-01 09:24:30|935.4||935.4||935.4||935.4||277
1654075500000|2022-06-01 09:25:00||935.2||935||935.2||935|823
1654075530000|2022-06-01 09:25:30|935.6|935.2|936.2|935.6|936.2|935.8|935.6|935|801
1654075600000|2022-06-01 09:26:40|936||936.2||936.2||936||602
1654075630000|2022-06-01 09:27:10|936.4|935.8|936.6|936|936.6|936.2|936.4|935.8|5968
1654075640000|2022-06-01 09:27:20|936.8|936.2|937.4|936.8|937.4|937.2|936.8|936.2|4075
1654075650000|2022-06-01 09:27:30|937.2||937.2||937.4||937.2||455
1654075660000|2022-06-01 09:27:40|937.4||937.2||937.4||937.2||81
1654075670000|2022-06-01 09:27:50|937|936.6|937|936.6|937.2|936.6|936.8|936.4|743
1654075680000|2022-06-01 09:28:00|937.6|936.8|937.4|936.8|937.8|937|937.2|936.8|222
1654075690000|2022-06-01 09:28:10||936.6||936.6||936.6||936.6|0
1654075760000|2022-06-01 09:29:20||936.8||936.8||936.8||936.8|4
1654075770000|2022-06-01 09:29:30|937.6|937|937.6|937|938|937.6|937.6|936.8|2612
1654075780000|2022-06-01 09:29:40|937.4||937.4||937.4||937.4||0
1654075790000|2022-06-01 09:29:50|937.2|936.8|937.4|936.8|937.4|936.8|937|936.8|1316
1654075800000|2022-06-01 09:30:00|937.6|937|938.4|937.6|938.6|937.6|937.6|937|1299
1654075810000|2022-06-01 09:30:10|||||||||7
1654075840000|2022-06-01 09:30:40|938.2||938.2||938.2||938.2||0
1654075920000|2022-06-01 09:32:00|938.4|937.8|939|938.6|939.2|938.6|938.4|937.8|4346
1654075930000|2022-06-01 09:32:10|938.8|938.4|939|938.4|939|938.4|938.6|938.2|1064
1654075940000|2022-06-01 09:32:20|939.2|938.6|939.2|938.8|939.2|938.8|939.2|938.6|161
1654076000000|2022-06-01 09:33:20|939|938.6|939.2|938.4|939.2|938.6|939|938.4|723
1654076050000|2022-06-01 09:34:10|939|938.2|939.2|938.4|939.2|938.4|938.6|938.2|539
1654076100000|2022-06-01 09:35:00||938.6||938.6||938.6||938.4|4
1654076110000|2022-06-01 09:35:10|939.4|938.8|939.2|938.6|939.4|939|939.2|938.6|1406
1654076130000|2022-06-01 09:35:30|939|938.4|939.4|938.6|939.4|938.6|938.2|937.6|3700
1654076140000|2022-06-01 09:35:40|939.2||939.2||939.2||939.2||0
1654076200000|2022-06-01 09:36:40|939|938.4|939.2|938.6|939.2|938.6|938.8|938.4|1842
1654076270000|2022-06-01 09:37:50|939|938.2|938.6|938|939|938.2|938.6|938|1121
1654076280000|2022-06-01 09:38:00|938.4|937.6|938.2|937.6|938.4|937.6|938.2|937.6|247
1654076290000|2022-06-01 09:38:10|||||||||1
1654076310000|2022-06-01 09:38:30|938.4|937.8|938.2|937.6|938.6|938.4|938.2|937.6|2889
1654076390000|2022-06-01 09:39:50|938|937.8|938.2|937.6|938.2|937.8|938|937.6|186
1654076430000|2022-06-01 09:40:30|938|937.2|936|935.2|938|937.2|935.6|934.8|4069
1654076440000|2022-06-01 09:40:40|935.8|935|935.8|934.6|935.8|935|935.8|934.6|373
1654076460000|2022-06-01 09:41:00|935.6|934.4|934.8|934.2|935.6|934.4|934.2|934|900
1654076490000|2022-06-01 09:41:30|934.6||934.8||934.8||934.6||0
1654076510000|2022-06-01 09:41:50|935|934.4|935|934.4|935|934.4|935|934.4|380
1654076520000|2022-06-01 09:42:00||934.2||934.2||934.2||934.2|0
1654076540000|2022-06-01 09:42:20|||||||||1850
1654076550000|2022-06-01 09:42:30|934.8|934|933.8|933.2|934.8|934|933.8|933.2|2139
1654076560000|2022-06-01 09:42:40|933.6|932.8|933.6|932.8|933.8|932.8|933.4|932.8|403
1654076580000|2022-06-01 09:43:00|||||||||54
1654076600000|2022-06-01 09:43:20|933.4|932.4|933|932.2|933.4|932.4|933|932.2|669
1654076610000|2022-06-01 09:43:30|933.2|932|933.2|932.4|933.2|932.4|933|932|0
1654076640000|2022-06-01 09:44:00|933.6|932.6|933.6|933.2|933.6|933.2|933.6|932.6|1335
1654076670000|2022-06-01 09:44:30|933.4|933.4|933.8|933.2|933.8|933.4|933.4|933.2|2617
1654076700000|2022-06-01 09:45:00|934|933.4|934.2|933.6|934.4|933.6|933.8|933.4|1695
1654076730000|2022-06-01 09:45:30|934||934.2||934.2||934||0
1654076750000|2022-06-01 09:45:50|934||934||934||934||22
1654076800000|2022-06-01 09:46:40|||||||||160
1654076820000|2022-06-01 09:47:00|934.2|933.8|934.6|933.8|934.6|934.2|934.2|933.6|1031
1654076840000|2022-06-01 09:47:20|||||||||2
1654076850000|2022-06-01 09:47:30|934.4||934.4||934.4||934.4||0
1654076900000|2022-06-01 09:48:20|934.2|933.6|934.4|933.8|934.4|933.8|934|933.6|921
1654076910000|2022-06-01 09:48:30|||||||||19
1654076960000|2022-06-01 09:49:20|934.2|933.6|934.2|933.6|934.2|933.8|934.2|933.6|446
1654076970000|2022-06-01 09:49:30|934|933.2|933.6|933.2|934|933.2|933.6|933.2|315
1654076980000|2022-06-01 09:49:40|934|933.4|934|933.2|934|933.4|934|933.2|457
1654076990000|2022-06-01 09:49:50||933.4||933.2||933.4||933.2|0
1654077010000|2022-06-01 09:50:10|933.8|933.4|933.8|933.2|933.8|933.8|933.8|933.2|207
1654077020000|2022-06-01 09:50:20|933.6|933|933.4|932.6|933.6|933|933.2|932.6|1629
1654077030000|2022-06-01 09:50:30|933.2||933.2||933.2||933.2||0
1654077040000|2022-06-01 09:50:40|933.4|932.8|933.2|932.8|933.4|932.8|933.2|932.6|0
1654077060000|2022-06-01 09:51:00||932.6||932.6||932.6||932.6|0
1654077080000|2022-06-01 09:51:20|933|932.4|932.6|931.8|933|932.4|932.6|931.6|410
1654077130000|2022-06-01 09:52:10||932||932||932||932|0
1654077140000|2022-06-01 09:52:20|||||||||395
1654077190000|2022-06-01 09:53:10|932.8|932.2|933.2|932.8|933.2|933|932.8|932.2|3275
1654077230000|2022-06-01 09:53:50|||||||||2
1654077240000|2022-06-01 09:54:00|933.6|933|933.8|933|934.2|933.8|933.6|932.8|3651
1654077260000|2022-06-01 09:54:20|933.6|932.8|933.4|933|933.8|933|933|932.4|1531
1654077270000|2022-06-01 09:54:30|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|161
1654077280000|2022-06-01 09:54:40||933.4||933.4||933.4||933.2|0
1654077300000|2022-06-01 09:55:00|934.2|933.6|934.2|933.8|934.2|933.8|934.2|933.6|204
1654077310000|2022-06-01 09:55:10|934.6|934|934.6|933.8|934.6|934.2|934.2|933.8|449
1654077320000|2022-06-01 09:55:20|934.4||934.4||934.4||934.4||0
1654077400000|2022-06-01 09:56:40|934.6|934|934.4|934|934.6|934|934.4|934|41
1654077410000|2022-06-01 09:56:50|||||||||40
1654077430000|2022-06-01 09:57:10|||||||||54
1654077450000|2022-06-01 09:57:30|934.2|933.8|934.4|934|934.4|934|934.2|933.8|1239
1654077460000|2022-06-01 09:57:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|123
1654077500000|2022-06-01 09:58:20|934.4|934|934.2|933.8|934.4|934|934|933.8|682
1654077540000|2022-06-01 09:59:00|934|933.4|934.6|934|934.6|934|933.8|933.4|931
1654077580000|2022-06-01 09:59:40|934.4|933.8|934.2|933.8|934.4|933.8|934.2|933.8|792
1654077600000|2022-06-01 10:00:00|934|933.6|934|933.4|934|933.6|934|933.4|61
1654077640000|2022-06-01 10:00:40|933.8|933.2|933.6|933|933.8|933.2|933.4|933|1483
1654077660000|2022-06-01 10:01:00|933.4|932.8|933.2|932.6|933.4|933|933.2|932.6|831
1654077710000|2022-06-01 10:01:50|933|932.4|932.4|932|933|932.4|932.4|932|1551
1654077720000|2022-06-01 10:02:00|932.2|931.6|932.4|931.8|932.4|931.8|932|931.6|1439
1654077730000|2022-06-01 10:02:10|932.6|932|933|932.2|933|932.6|932.6|932|4845
1654077780000|2022-06-01 10:03:00|932.8|932.4|932.8|932.2|932.8|932.4|932.8|932.2|385
1654077820000|2022-06-01 10:03:40|932.6|932|932.2|931.6|932.6|932|932|931.6|1209
1654077840000|2022-06-01 10:04:00|932||932||932.2||931.8||452
1654077850000|2022-06-01 10:04:10|931.8|931.4|931|930.4|931.8|931.4|930.8|930.4|1240
1654077860000|2022-06-01 10:04:20|930.8|930.6|931.2|930.8|931.2|930.8|930.8|930.4|2311
1654077870000|2022-06-01 10:04:30|931|930.6|931|930.6|931|930.6|931|930.6|735
1654077890000|2022-06-01 10:04:50|930.8|930.4|930.4|929.8|930.8|930.4|930.4|929.8|525
1654077900000|2022-06-01 10:05:00|930.2|929.6|930|929.6|930.2|929.6|929.6|928.8|1679
1654077920000|2022-06-01 10:05:20|929.8|929.4|929.8|929|929.8|929.4|929.4|928.6|3662
1654077960000|2022-06-01 10:06:00|929.6|928.8|928.8|928.4|929.6|928.8|928.8|928.4|1722
1654077970000|2022-06-01 10:06:10|928.6|928.2|928.8|928.2|928.8|928.2|928.6|928.2|97
1654078020000|2022-06-01 10:07:00|928.6|928|928.6|928|928.6|928|928.6|928|167
1654078030000|2022-06-01 10:07:10|928.4|927.6|928.2|927|928.4|928|928.2|927|474
1654078070000|2022-06-01 10:07:50|928|927.2|927.8|926.6|928|927.2|927.6|926.4|748
1654078080000|2022-06-01 10:08:00|927.6|926.4|927.2|926.4|927.8|926.4|927.2|926|0
1654078090000|2022-06-01 10:08:10|927|926.2|927|926|927.2|926.2|927|925.8|0
1654078150000|2022-06-01 10:09:10|927.2|926.4|927.8|927.2|927.8|927.4|927|926.2|5992
1654078260000|2022-06-01 10:11:00|927.6|927|927.4|926.8|927.6|927.2|927.2|926.8|1770
1654078270000|2022-06-01 10:11:10|927|926.6|926.2|925.6|927|926.6|925.8|925.2|2173
1654078290000|2022-06-01 10:11:30|926||926||926||926||0
1654078310000|2022-06-01 10:11:50|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|216
1654078320000|2022-06-01 10:12:00|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|46
1654078330000|2022-06-01 10:12:10|925.4|925|925|924|925.4|925|925|923.8|1031
1654078340000|2022-06-01 10:12:20||924.2||924.2||924.2||924.2|0
1654078380000|2022-06-01 10:13:00|924.8|924|924.8|924|924.8|924|924.8|924|0
1654078390000|2022-06-01 10:13:10|924.6|923.6|924|923.2|924.6|923.6|924|923|573
1654078400000|2022-06-01 10:13:20|923.8||923.8||923.8||923.8||0
1654078410000|2022-06-01 10:13:30|923.6|923|923.6|923|923.6|923|923.6|923|0
1654078420000|2022-06-01 10:13:40|923.4|923.2|923.6|923|923.6|923.2|923.4|923|396
1654078430000|2022-06-01 10:13:50|924|923.2|924.4|924|924.8|924.4|924|923|7548
1654078450000|2022-06-01 10:14:10|924.2|923.6|923.8|923|924.2|923.6|923.8|923|995
1654078460000|2022-06-01 10:14:20|923.6|922.4|922.6|921.8|923.6|922.6|922.6|921.8|986
1654078480000|2022-06-01 10:14:40|922.8|922|923|922.6|923|922.6|922.8|922|1390
1654078490000|2022-06-01 10:14:50|922.8||923||923||922.8||362
1654078500000|2022-06-01 10:15:00|||||||||3
1654078510000|2022-06-01 10:15:10|923.4|922.8|924|923.2|924|923.4|923.4|922.6|4227
1654078530000|2022-06-01 10:15:30|923.8|922.8|923.6|922.8|923.8|922.8|923.2|922.8|473
1654078540000|2022-06-01 10:15:40||923||923||923||923|0
1654078550000|2022-06-01 10:15:50|923.4|922.6|923.4|922.6|923.6|922.6|923.2|922.6|719
1654078560000|2022-06-01 10:16:00|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|0
1654078570000|2022-06-01 10:16:10|923|922.6|922.6|922.2|923|922.6|922.4|922.2|1210
1654078590000|2022-06-01 10:16:30|922.8|922.4|923|922.2|923|922.4|922.8|922.2|220
1654078620000|2022-06-01 10:17:00||922.4||922.4||922.4||922.4|0
1654078640000|2022-06-01 10:17:20|923.4|922.6|923.6|922.8|923.6|923|923.2|922.6|1611
1654078650000|2022-06-01 10:17:30|923.8|923|923.8|923.2|923.8|923.2|923.8|923|825
1654078660000|2022-06-01 10:17:40|923.6||923.8||923.8||923.6||0
1654078680000|2022-06-01 10:18:00|||||||||44
1654078710000|2022-06-01 10:18:30|924|923.4|925.4|924.6|925.8|925|924|923.2|2309
1654078720000|2022-06-01 10:18:40|925|924.4|924.6|924|925|924.6|924.4|923.8|2141
1654078730000|2022-06-01 10:18:50|924.8|924.2|925.6|924.6|925.8|924.6|924.8|924.2|213
1654078740000|2022-06-01 10:19:00|925.8|924.8|925.8|925|925.8|925|925.8|924.8|0
1654078750000|2022-06-01 10:19:10|925.6|924.6|925.6|924.8|925.8|924.8|925.4|924.6|85
1654078760000|2022-06-01 10:19:20|925.4|924.6|925.6|924.8|925.8|924.8|925.2|924.4|0
1654078780000|2022-06-01 10:19:40||924.6||924.6||924.6||924.6|0
1654078790000|2022-06-01 10:19:50|925.4||925.4||925.6||925.4||0
1654078800000|2022-06-01 10:20:00|||||||||439
1654078820000|2022-06-01 10:20:20|925.8|924.8|925.8|925.2|925.8|925.4|925.8|924.8|1224
1654078830000|2022-06-01 10:20:30|926.2|925.4|926.4|925.8|926.4|925.8|926.2|925.4|665
1654078850000|2022-06-01 10:20:50|926.2|925.6|925.8|925.2|926.2|925.8|925.8|925.2|1096
1654078860000|2022-06-01 10:21:00|926.2|925.4|926.4|925.8|926.4|925.8|926.2|925.4|140
1654078870000|2022-06-01 10:21:10|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|0
1654078910000|2022-06-01 10:21:50|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1654078970000|2022-06-01 10:22:50|||||||||276
1654079020000|2022-06-01 10:23:40|926.2|925.4|926.4|925.4|926.4|925.4|925.4|924.8|2111
1654079030000|2022-06-01 10:23:50|926.2||926.2||926.2||926.2||0
1654079040000|2022-06-01 10:24:00|926.4|925.6|926.4|925.8|926.4|925.8|926.4|925.6|29
1654079070000|2022-06-01 10:24:30|926.2|926|924.8|924.2|926.2|926|924.6|924.2|5833
1654079140000|2022-06-01 10:25:40|924.6|923.8|924.2|923.6|924.6|924|924|923.6|1023
1654079160000|2022-06-01 10:26:00|924.4|923.8|925|924.6|925.2|924.6|924.2|923.8|4902
1654079180000|2022-06-01 10:26:20|924.8|924.4|925|924.4|925|924.4|924.8|924.4|429
1654079190000|2022-06-01 10:26:30||924.6||924.6||924.6||924.6|0
1654079210000|2022-06-01 10:26:50|925.2|924.8|925.8|925|925.8|925.4|925|924.4|5263
1654079220000|2022-06-01 10:27:00|925.6||925.8||925.8||925.6||0
1654079230000|2022-06-01 10:27:10|||||||||271
1654079270000|2022-06-01 10:27:50|925.6|924.8|925.4|924.6|925.6|924.8|925|924.4|1730
1654079330000|2022-06-01 10:28:50|925.8|924.8|925.8|925.2|925.8|925.4|925.4|924.6|1654
1654079340000|2022-06-01 10:29:00|926|925.4|926.8|926.2|926.8|926.2|926|925.4|1969
1654079400000|2022-06-01 10:30:00|927|926.4|927.4|926.6|927.4|927|927|926.4|2193
1654079460000|2022-06-01 10:31:00|927.2|926.8|927.4|926.8|927.4|926.8|927.2|926.8|16
1654079490000|2022-06-01 10:31:30|||||||||128
1654079500000|2022-06-01 10:31:40|927.2|926.6|926.4|925.6|927.2|926.6|926|925.4|3816
1654079510000|2022-06-01 10:31:50|926.2|925.4|925.8|925.4|926.2|925.4|925.4|924.8|1724
1654079520000|2022-06-01 10:32:00|925.6||925.8||925.8||925.6||481
1654079540000|2022-06-01 10:32:20|926|925.6|926.2|925.6|926.4|925.6|926|925.6|3037
1654079550000|2022-06-01 10:32:30|926.4|925.8|926.8|926|926.8|926.6|926.2|925.6|1489
1654079560000|2022-06-01 10:32:40|927|926.2|927|926.2|927|926.2|927|926.2|0
1654079580000|2022-06-01 10:33:00|927.2|926.4|927.4|926.6|927.4|926.8|927.2|926.4|556
1654079590000|2022-06-01 10:33:10|927.6|926.8|927.6|926.8|927.6|926.8|927.4|926.8|0
1654079660000|2022-06-01 10:34:20|927.4|926.6|927|926.2|927.4|926.6|926.8|926.2|900
1654079690000|2022-06-01 10:34:50||926.4||926.4||926.4||926.4|0
1654079710000|2022-06-01 10:35:10|927.2|926.6|927.4|927|927.4|927.2|927.2|926.6|1500
1654079720000|2022-06-01 10:35:20|927.6||927.6||927.6||927.6||0
1654079760000|2022-06-01 10:36:00||927.2||927.2||927.2||927|441
1654079770000|2022-06-01 10:36:10|927.4|927|927.2|926.6|927.4|927|927|926.6|1477
1654079880000|2022-06-01 10:38:00|927|926.4|926.2|925.4|927|926.4|926.2|925.4|868
1654079890000|2022-06-01 10:38:10||925.6||925.4||925.6||925.4|104
1654079900000|2022-06-01 10:38:20|926.4|925.6|926.4|925.8|926.4|926|926.4|925.6|465
1654079920000|2022-06-01 10:38:40|926.2|925.6|926|925.4|926.2|925.6|925.8|925.4|2088
1654079970000|2022-06-01 10:39:30|926.2|925.6|926.2|925.6|926.2|925.8|926|925.6|874
1654079990000|2022-06-01 10:39:50||925.4||925.4||925.4||925.4|0
1654080050000|2022-06-01 10:40:50||925.6||925.4||925.6||925.4|0
1654080110000|2022-06-01 10:41:50|926.4|925.6|926.8|926.4|926.8|926.6|926.4|925.6|2933
1654080150000|2022-06-01 10:42:30|927.2|926.6|927.6|926.8|927.6|926.8|926.8|926.6|767
1654080160000|2022-06-01 10:42:40|927.4||927.4||927.4||927.4||0
1654080180000|2022-06-01 10:43:00||927||927||927.2||927|186
1654080240000|2022-06-01 10:44:00|||||||||116
1654080270000|2022-06-01 10:44:30|927.2|926.8|927|926.4|927.6|926.8|927|926.4|2348
1654080350000|2022-06-01 10:45:50||926.6||926.4||926.6||926.4|349
1654080410000|2022-06-01 10:46:50|926.8|926.2|926.4|925.8|926.8|926.2|926.4|925.8|595
1654080420000|2022-06-01 10:47:00|926.2|925.4|925.8|925.2|926.2|925.4|925.6|924.8|1496
1654080450000|2022-06-01 10:47:30|925.6|925|925.8|925.2|925.8|925.2|925.6|925|602
1654080480000|2022-06-01 10:48:00|926.2|925.4|926.2|925.6|926.4|925.8|925.8|925.4|1615
1654080490000|2022-06-01 10:48:10|926.4||926.4||926.4||926.4||0
1654080500000|2022-06-01 10:48:20|926.2||926.2||926.2||926.2||0
1654080510000|2022-06-01 10:48:30|926|925.4|924.4|923.8|926|925.4|924.4|923.6|1113
1654080520000|2022-06-01 10:48:40|||||||||4922
1654080530000|2022-06-01 10:48:50|924.2|923.4|924.2|923.2|924.2|923.4|924.2|923|142
1654080540000|2022-06-01 10:49:00||923.4||923.4||923.4||923.4|0
1654080550000|2022-06-01 10:49:10|924|923.2|924.2|923.8|924.4|923.8|923.8|923|12344
1654080560000|2022-06-01 10:49:20|924.4|924|924.6|924.2|924.6|924.4|924.2|923.6|3724
1654080590000|2022-06-01 10:49:50|924.4|924|924.4|923.8|924.4|924|924.4|923.6|445
1654080670000|2022-06-01 10:51:10|924.2|923.6|923.8|923.4|924.2|923.6|923.8|923.4|337
1654080690000|2022-06-01 10:51:30|923.6|923|923.6|923|923.6|923|923.6|923|837
1654080700000|2022-06-01 10:51:40|923.4|923.4|923.8|923.4|923.8|923.4|923.4|923.4|1395
1654080710000|2022-06-01 10:51:50|||||||||57
1654080810000|2022-06-01 10:53:30|923.6|923|923.6|923|923.8|923|923.4|923|414
1654080820000|2022-06-01 10:53:40|923.4|922.8|923|922.4|923.4|922.8|923|922.2|293
1654080830000|2022-06-01 10:53:50|923.2|922.8|924.2|923.6|924.2|924|923.2|922.4|8966
1654080840000|2022-06-01 10:54:00|924.4|923.8|925.6|924.8|925.8|924.8|924.4|923.8|1375
1654080850000|2022-06-01 10:54:10|925|924.6|925|924.6|925.6|924.6|925|924.6|5496
1654080860000|2022-06-01 10:54:20|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|392
1654080870000|2022-06-01 10:54:30|||||||||20
1654080900000|2022-06-01 10:55:00|925|924.4|925.6|924.8|925.6|924.8|925|924.4|357
1654080960000|2022-06-01 10:56:00|925.8|925|925.8|925.2|925.8|925.4|925.8|925|557
1654081000000|2022-06-01 10:56:40|925.6|924.8|925.4|924.8|925.6|924.8|925.4|924.8|936
1654081020000|2022-06-01 10:57:00|925.6|925|925.6|925.2|925.6|925.2|925.6|925|511
1654081030000|2022-06-01 10:57:10|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|327
1654081040000|2022-06-01 10:57:20|926.2|925.6|926.2|925.4|926.2|925.6|926.2|925.4|13
1654081050000|2022-06-01 10:57:30|926.4|925.6|926.8|926|927.4|926.4|926.4|925.6|664
1654081060000|2022-06-01 10:57:40|926.6||926.6||926.8||926.6||0
1654081150000|2022-06-01 10:59:10|927|926.2|927.2|926.8|927.2|926.8|926.8|926.2|1591
1654081170000|2022-06-01 10:59:30||927||926.8||927||926.8|168
1654081180000|2022-06-01 10:59:40|927|926.6|927|926.6|927.2|926.6|927|926.6|1426
1654081190000|2022-06-01 10:59:50|927.2||927.2||927.2||927.2||0
1654081200000|2022-06-01 11:00:00|927|926.4|926.6|926.4|927|926.4|926.6|926|584
1654081210000|2022-06-01 11:00:10|927|926.2|927|926|927|926.2|927|926|199
1654081220000|2022-06-01 11:00:20||926.2||926.2||926.2||926|0
1654081280000|2022-06-01 11:01:20||926.4||926.4||926.4||926.4|0
1654081330000|2022-06-01 11:02:10|927.2|926.6|927.2|926.8|927.2|926.8|927.2|926.6|788
1654081340000|2022-06-01 11:02:20|927.4|927|928|927.6|928|927.6|927.4|927|1088
1654081350000|2022-06-01 11:02:30|928.2|927.8|928.2|927.4|928.2|927.8|928|927.2|0
1654081370000|2022-06-01 11:02:50|928||927.8||928||927.8||0
1654081380000|2022-06-01 11:03:00|||||||||9
1654081390000|2022-06-01 11:03:10|928|927.6|928|927.6|928|927.6|928|927.6|297
1654081400000|2022-06-01 11:03:20|928.2|927.8|928.2|927.6|928.2|927.8|928.2|927.6|202
1654081410000|2022-06-01 11:03:30|928||928||928||928||0
1654081420000|2022-06-01 11:03:40|927.8|927.4|928|927.4|928.2|927.4|927.6|927.4|221
1654081460000|2022-06-01 11:04:20|928.2|927|927.4|926.8|928.2|927|927.4|926.8|506
1654081500000|2022-06-01 11:05:00|927.2|926.4|927.2|926.4|927.4|926.8|926.8|926.4|1955
1654081550000|2022-06-01 11:05:50|||||||||44
1654081680000|2022-06-01 11:08:00|927||927||927.2||927||0
1654081700000|2022-06-01 11:08:20|926.8||926.8||927||926.8||487
1654081720000|2022-06-01 11:08:40|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|17
1654081730000|2022-06-01 11:08:50|926.4|925.8|926|925.4|926.4|925.8|926|925.4|265
1654081740000|2022-06-01 11:09:00|925.8|925.6|926.2|925.6|926.2|925.8|925.8|925.4|992
1654081790000|2022-06-01 11:09:50|926.4|925.8|926.8|926.2|926.8|926.6|926.4|925.8|3024
1654081830000|2022-06-01 11:10:30|926.6|926|925.8|925.2|927|926|925.6|925.2|4566
1654081840000|2022-06-01 11:10:40|926|925.4|925.8|925.2|926|925.6|925.8|925.2|758
1654081860000|2022-06-01 11:11:00||925.4||925.2||925.4||925.2|55
1654081920000|2022-06-01 11:12:00|926|925.4|926|925.6|926|925.6|925.8|925.4|398
1654081970000|2022-06-01 11:12:50|925.8|925.2|926|925.2|926|925.6|925.8|925.2|1386
1654081990000|2022-06-01 11:13:10|925.8||925.8||925.8||925.8||0
1654082000000|2022-06-01 11:13:20|925.6|925|925.6|925|925.6|925|925.4|925|468
1654082010000|2022-06-01 11:13:30|925.4|924.8|925.8|925|925.8|925|925|924.8|1439
1654082030000|2022-06-01 11:13:50||925.2||925.2||925.2||925.2|0
1654082060000|2022-06-01 11:14:20|926|925.4|926.2|926|926.2|926|926|925.4|1093
1654082070000|2022-06-01 11:14:30||925.8||926||926||925.8|430
1654082100000|2022-06-01 11:15:00|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926|1147
1654082110000|2022-06-01 11:15:10|927|926.4|927|926.4|927.2|926.4|927|926.4|231
1654082220000|2022-06-01 11:17:00|927.4|926.6|927.6|926.6|927.6|926.8|927.4|926.6|219
1654082230000|2022-06-01 11:17:10|927.4||927.4||927.4||927.4||0
1654082380000|2022-06-01 11:19:40|927.2|926.4|927|926.4|927.2|926.4|927|926.4|535
1654082440000|2022-06-01 11:20:40|927.2||927||927.2||927||0
1654082490000|2022-06-01 11:21:30|926.8|926.2|927|926.6|927|926.6|926.4|926|2165
1654082540000|2022-06-01 11:22:20|927.2|926.8|927.2|926.8|927.2|927|927.2|926.8|379
1654082560000|2022-06-01 11:22:40||926.6||926.6||926.6||926.6|0
1654082660000|2022-06-01 11:24:20|927.4|926.8|927.2|926.6|927.4|927.2|927.2|926.6|1134
1654082710000|2022-06-01 11:25:10|927|926.2|927|926.2|927|926.6|926.6|926|1948
1654082720000|2022-06-01 11:25:20|926.8||926.8||927||926.8||0
1654082740000|2022-06-01 11:25:40||926.4||926.4||926.4||926.4|0
1654082750000|2022-06-01 11:25:50|927|926.6|927.4|926.8|927.4|926.8|927|926.6|809
1654082770000|2022-06-01 11:26:10|927.2|926.4|926.8|926.2|927.2|926.4|926.4|926|2442
1654082810000|2022-06-01 11:26:50|926.6|926|927.4|926.8|927.4|927|926.4|926|4600
1654082820000|2022-06-01 11:27:00|927.2|926.6|927.4|926.8|927.4|926.8|926.8|926.2|1167
1654082890000|2022-06-01 11:28:10|927.2|926.2|927|926.2|927.2|926.2|927|926|810
1654082900000|2022-06-01 11:28:20|927.2|926.4|926.6|926.2|927.2|926.4|926.6|926.2|0
1654082910000|2022-06-01 11:28:30|927|926.4|927|926.2|927|926.6|927|926.2|111
1654082970000|2022-06-01 11:29:30|926.8||926.8||927||926.8||0
1654083000000|2022-06-01 11:30:00|926.6|926|925.8|925.4|926.6|926|925.8|925.4|2000
1654083010000|2022-06-01 11:30:10|926|925.6|926|925.6|926|925.6|926|925.6|486
1654083020000|2022-06-01 11:30:20|925.8|925.8|926|925.6|926|925.8|925.8|925.6|1243
1654083030000|2022-06-01 11:30:30|925.8|925.4|926|925.4|926|925.4|925.8|925.4|238
1654083060000|2022-06-01 11:31:00|926.2|925.6|926.6|926|926.8|926.2|926|925.4|2996
1654083070000|2022-06-01 11:31:10|926.4|926.2|926.6|926|926.6|926.2|926.4|926|306
1654083080000|2022-06-01 11:31:20|926.4|925.8|926.2|925.8|926.4|925.8|926.2|925.8|129
1654083090000|2022-06-01 11:31:30|926|925.6|926|925.6|926|925.6|926|925.4|174
1654083110000|2022-06-01 11:31:50|||||||||100
1654083130000|2022-06-01 11:32:10|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|83
1654083150000|2022-06-01 11:32:30|925.4|925.2|925.2|925|925.4|925.2|925.2|924.8|1265
1654083180000|2022-06-01 11:33:00|925|924.8|924.8|924.2|925|924.8|924.8|924|740
1654083200000|2022-06-01 11:33:20||924||924||924||924|0
1654083230000|2022-06-01 11:33:50|||||||||53
1654083300000|2022-06-01 11:35:00|924.6||924.6||924.8||924.6||0
1654083450000|2022-06-01 11:37:30|924.4|923.8|924.6|924|924.6|924|924|923.6|1362
1654083480000|2022-06-01 11:38:00|924.8|924.2|924.8|924|924.8|924.4|924.6|924|1556
1654083490000|2022-06-01 11:38:10|925|924.2|926|925.6|926|925.6|925|924.2|3538
1654083520000|2022-06-01 11:38:40|925.8|925.2|926.4|925.8|926.4|925.8|925.8|925.2|2615
1654083570000|2022-06-01 11:39:30|||||||||4863
1654083590000|2022-06-01 11:39:50|926.2||926.4||926.4||926.2||54
1654083620000|2022-06-01 11:40:20|926.2|925.6|925.8|925.2|926.2|925.6|925.8|925.2|713
1654083640000|2022-06-01 11:40:40|925.6|925|923|922.4|925.6|925|922.8|922.2|3339
1654083650000|2022-06-01 11:40:50|923.2|922.6|923.2|922.6|923.2|922.6|923.2|922.6|1039
1654083660000|2022-06-01 11:41:00|923.6|922.8|925.2|924.8|925.6|924.8|923.6|922.8|2786
1654083670000|2022-06-01 11:41:10||924.6||924.6||924.6||924.6|100
1654083680000|2022-06-01 11:41:20|925|924.2|924.6|924|925|924.2|924.4|923.6|3713
1654083690000|2022-06-01 11:41:30|924.8|924.2|925.2|924.4|925.2|924.4|924.8|924.2|1418
1654083700000|2022-06-01 11:41:40|925.4|924.8|925.4|925|925.4|925|925.4|924.8|593
1654083710000|2022-06-01 11:41:50|||||||||382
1654083770000|2022-06-01 11:42:50|925.2|924.8|925.2|924.4|925.2|924.8|925.2|924.4|482
1654083780000|2022-06-01 11:43:00||924.6||924.6||924.6||924.6|0
1654083800000|2022-06-01 11:43:20|925|924.4|925|924.2|925|924.4|925|924.2|675
1654083870000|2022-06-01 11:44:30||924.4||924.4||924.4||924.4|0
1654083880000|2022-06-01 11:44:40|||||||||807
1654083970000|2022-06-01 11:46:10|924.8|924.6|924.4|923.8|924.8|924.8|924.4|923.8|4475
1654084000000|2022-06-01 11:46:40|924.6|924|925|924.4|925|924.8|924.6|924|1668
1654084010000|2022-06-01 11:46:50|924.8|924|924.8|924|924.8|924|924.8|924|20
1654084020000|2022-06-01 11:47:00|925|924.2|925.4|924.6|925.4|925|925|924|1130
1654084030000|2022-06-01 11:47:10|925.2|924.4|925.4|924.6|925.4|924.6|925.2|924.4|0
1654084050000|2022-06-01 11:47:30|925.2||925.2||925.2||925.2||0
1654084060000|2022-06-01 11:47:40|||||||||425
1654084090000|2022-06-01 11:48:10|925|924.4|924.8|924.4|925|924.6|924.8|924.2|1609
1654084130000|2022-06-01 11:48:50|925.2|924.6|925.2|924.6|925.2|924.8|925.2|924.4|892
1654084150000|2022-06-01 11:49:10|||||||||169
1654084250000|2022-06-01 11:50:50|925.4|924.8|925.6|925.2|925.8|925.4|925.4|924.8|2743
1654084260000|2022-06-01 11:51:00|||||||||1
1654084270000|2022-06-01 11:51:10|925.8|925.4|926.2|925.6|926.2|925.8|925.6|925.2|1311
1654084280000|2022-06-01 11:51:20|926||926.2||926.2||926||4
1654084320000|2022-06-01 11:52:00|926.4|925.8|926.4|925.6|926.4|926|926.4|925.6|355
1654084330000|2022-06-01 11:52:10||925.8||925.8||925.8||925.8|0
1654084350000|2022-06-01 11:52:30|926.6||926.6||926.6||926.4||0
1654084400000|2022-06-01 11:53:20|926.8|926|927.4|926.6|927.4|926.6|926.8|926|721
1654084410000|2022-06-01 11:53:30|927.6|926.8|927.6|927.2|927.6|927.2|927.6|926.8|842
1654084440000|2022-06-01 11:54:00|928|927.4|928.2|927.4|928.2|927.4|928|927.4|127
1654084450000|2022-06-01 11:54:10|928||928||928||928||0
1654084460000|2022-06-01 11:54:20|928.2||928||928.2||928||0
1654084500000|2022-06-01 11:55:00|928.2|927.6|928.8|928|928.8|928|928.2|927.6|257
1654084680000|2022-06-01 11:58:00|||||||||1351
1654084700000|2022-06-01 11:58:20|928.6||928.6||928.6||928.6||0
1654084730000|2022-06-01 11:58:50|||||||||160
1654084740000|2022-06-01 11:59:00|928.8|928.2|929.6|929.2|929.8|929.2|928.8|928.2|58520
1654084750000|2022-06-01 11:59:10|929.4|929|929.2|928.6|929.4|929|929.2|928.6|19154
1654084800000|2022-06-01 12:00:00|929|928.4|928.2|928|929|928.4|928.2|927.6|4622
1654084820000|2022-06-01 12:00:20||927.8||927.8||927.8||927.8|341
1654084830000|2022-06-01 12:00:30|||||||||2400
1654084850000|2022-06-01 12:00:50|928.6|928|928.8|928.2|928.8|928.2|928.6|928|1221
1654084880000|2022-06-01 12:01:20|929.2|928.4|929.2|928.4|929.4|928.6|929.2|928.4|806
1654084950000|2022-06-01 12:02:30|929.4|928.6|929.8|929.4|929.8|929.4|929.4|928.6|328
1654085000000|2022-06-01 12:03:20|930.2|929.6|930.4|929.6|930.4|929.6|930.2|929.6|807
1654085010000|2022-06-01 12:03:30|930.2||930.2||930.2||930.2||0
1654085060000|2022-06-01 12:04:20|930|929.4|929.6|928.8|930.2|929.6|929.6|928.8|3848
1654085100000|2022-06-01 12:05:00|929.4|928.6|928.8|928|929.4|928.6|928.8|927.8|277
1654085110000|2022-06-01 12:05:10|929|928.2|929|928.2|929|928.8|929|928|509
1654085120000|2022-06-01 12:05:20||928.4||928.4||928.6||928.2|0
1654085150000|2022-06-01 12:05:50|||||||||111
1654085160000|2022-06-01 12:06:00|929.2|928.6|929.2|928.2|929.2|928.8|929|928.2|444
1654085170000|2022-06-01 12:06:10|929|928|929.2|928.4|929.2|928.6|929|928|54
1654085180000|2022-06-01 12:06:20||928.6||928.4||928.6||928.4|0
1654085200000|2022-06-01 12:06:40||928.6||928.6||928.6||928.6|0
1654085240000|2022-06-01 12:07:20|929.4|928.8|929.2|928.6|929.6|928.8|929.2|928.6|577
1654085250000|2022-06-01 12:07:30|929.4||929.2||929.4||929.2||0
1654085290000|2022-06-01 12:08:10|||||||||1
1654085310000|2022-06-01 12:08:30|929||929||929||929||0
1654085340000|2022-06-01 12:09:00|928.8|928.4|928.8|928.4|929|928.6|928.8|928.4|1969
1654085360000|2022-06-01 12:09:20|928.6|928.2|928.6|928.2|928.8|928.2|928.6|928.2|250
1654085380000|2022-06-01 12:09:40|928.4|928|928.2|927.6|928.4|928|928.2|927.6|537
1654085390000|2022-06-01 12:09:50|928.6|927.8|928.6|928.2|928.6|928.2|928.6|927.8|228
1654085500000|2022-06-01 12:11:40|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|816
1654085510000|2022-06-01 12:11:50||928.2||928.2||928.2||928.2|0
1654085530000|2022-06-01 12:12:10|||||||||900
1654085540000|2022-06-01 12:12:20|928.6||928.6||928.6||928.4||27
1654085640000|2022-06-01 12:14:00|928.4|928|928|927.6|928.6|928|927.8|927|3042
1654085660000|2022-06-01 12:14:20|928.2|927.8|928.4|928|928.4|928|928.2|927.8|1028
1654085670000|2022-06-01 12:14:30||927.6||927.8||927.8||927.6|0
1654085700000|2022-06-01 12:15:00|928.2|927.6|927.6|926.8|928.4|927.6|927.6|926.8|2885
1654085710000|2022-06-01 12:15:10|927.4||927.4||927.4||927.4||0
1654085730000|2022-06-01 12:15:30|927.2|927|927.2|926.8|927.4|927|927.2|926.8|800
1654085740000|2022-06-01 12:15:40|927|926.6|926.8|926.2|927|926.6|926.8|926.2|488
1654085750000|2022-06-01 12:15:50|926.6|926.4|926.6|926|926.8|926.4|926.4|926|528
1654085760000|2022-06-01 12:16:00|||||||||25
1654085780000|2022-06-01 12:16:20||926.2||926||926.2||926|0
1654085810000|2022-06-01 12:16:50|926.8|926.2|927.4|926.8|927.4|926.8|926.6|926.2|2231
1654085820000|2022-06-01 12:17:00|927.2|926.6|927|926.6|927.2|926.6|927|926.6|924
1654085840000|2022-06-01 12:17:20|926.8|926.2|926.6|926|927|926.2|926.4|926|191
1654085920000|2022-06-01 12:18:40|926.4|925.8|926|925.6|926.4|925.8|926|925.6|719
1654085970000|2022-06-01 12:19:30|||||||||200
1654085980000|2022-06-01 12:19:40|||||||||2
1654086000000|2022-06-01 12:20:00|||||||||223
1654086010000|2022-06-01 12:20:10|926.2|925.8|926.2|925.6|926.4|925.8|926|925.6|1439
1654086020000|2022-06-01 12:20:20|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|429
1654086070000|2022-06-01 12:21:10|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|167
1654086090000|2022-06-01 12:21:30|926.4|925.8|926.8|926.2|927.2|926.4|926.4|925.8|2266
1654086110000|2022-06-01 12:21:50|926.6||926.8||926.8||926.6||41
1654086140000|2022-06-01 12:22:20|926.6|926.4|926.8|926.2|926.8|926.6|926.6|926.2|426
1654086150000|2022-06-01 12:22:30|927|926.4|927.2|926.6|927.2|926.6|927|926.4|440
1654086170000|2022-06-01 12:22:50|927|926.4|926.6|926.2|927|926.6|926.6|926.2|649
1654086200000|2022-06-01 12:23:20|927|926.4|927.8|927.2|927.8|927.2|927|926.4|1801
1654086250000|2022-06-01 12:24:10|928.2|927.4|928.2|927.6|928.6|927.8|928|927.4|296
1654086260000|2022-06-01 12:24:20|928||928.2||928.2||928||0
1654086300000|2022-06-01 12:25:00|928|927.4|927.6|927.2|928|927.4|927.6|927.2|1294
1654086310000|2022-06-01 12:25:10|927.4|926.8|927.2|926.8|927.4|926.8|927.2|926.8|1270
1654086360000|2022-06-01 12:26:00|927.4|927|927.2|927|927.4|927|927.2|927|183
1654086370000|2022-06-01 12:26:10|927|926.6|926.4|925.8|927|926.6|926.4|925.8|1051
1654086420000|2022-06-01 12:27:00|||||||||1079
1654086430000|2022-06-01 12:27:10|||||||||45
1654086510000|2022-06-01 12:28:30|926.2|925.6|925.8|925.2|926.2|925.6|925.8|925.2|765
1654086550000|2022-06-01 12:29:10|925.6|925|925.6|925.2|925.8|925.4|925|924.2|5101
1654086590000|2022-06-01 12:29:50|925.4|924.8|925.4|924.8|925.6|925|925.2|924.8|1742
1654086600000|2022-06-01 12:30:00|925.6|925|925.8|925.4|926|925.6|925.6|925|1886
1654086610000|2022-06-01 12:30:10|||||||||99
1654086670000|2022-06-01 12:31:10|925.6|925.2|924.8|924.2|925.6|925.2|924.6|923.6|1570
1654086680000|2022-06-01 12:31:20|925|924.4|925.4|925|925.4|925|925|924.4|1388
1654086690000|2022-06-01 12:31:30|||||||||61
1654086790000|2022-06-01 12:33:10|925.6|925.2|925.8|925.4|925.8|925.6|925.6|925.2|1821
1654086800000|2022-06-01 12:33:20|925.6||925.6||925.8||925.6||26
1654086810000|2022-06-01 12:33:30|925.4|925.2|925.2|924.8|925.4|925.2|925.2|924.6|412
1654086820000|2022-06-01 12:33:40|925|924.4|925|924.6|925|924.6|925|924.4|2302
1654086830000|2022-06-01 12:33:50||924.4||924.4||924.4||924.4|0
1654086840000|2022-06-01 12:34:00|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|280
1654086900000|2022-06-01 12:35:00|925.4|924.8|925.4|924.8|925.4|925|925.4|924.8|862
1654086960000|2022-06-01 12:36:00|||||||||98
1654087020000|2022-06-01 12:37:00|925.6|925|925.4|925|925.6|925|925.4|924.8|1778
1654087030000|2022-06-01 12:37:10|925.2|924.8|925.2|924.6|925.2|924.8|924.2|923.6|7846
1654087040000|2022-06-01 12:37:20|925.4|924.8|925.4|924.6|925.4|925.2|925.4|924.6|1778
1654087080000|2022-06-01 12:38:00|925.2||925.2||925.2||925.2||0
1654087090000|2022-06-01 12:38:10|925|924.2|924.6|924.2|925|924.2|924.6|924|556
1654087120000|2022-06-01 12:38:40|924.4|924|924.4|923.8|924.4|924|924.2|923.8|514
1654087160000|2022-06-01 12:39:20|924.6|924|924.6|924|924.6|924|924.6|924|618
1654087170000|2022-06-01 12:39:30|924.8|924.2|924.8|924.2|924.8|924.4|924.8|924.2|773
1654087240000|2022-06-01 12:40:40|925|924.4|924.8|924.2|925|924.6|924.8|924.2|759
1654087250000|2022-06-01 12:40:50|925|924.4|925|924.4|925|924.6|925|924.4|264
1654087260000|2022-06-01 12:41:00|925.2|924.6|925.4|925|925.4|925|925.2|924.6|1623
1654087270000|2022-06-01 12:41:10|925.2|924.6|925.2|924.6|925.4|924.8|925|924.6|333
1654087280000|2022-06-01 12:41:20|925|924.4|924.8|924.4|925|924.4|924.8|924.4|598
1654087290000|2022-06-01 12:41:30|925.2|924.6|925|924.4|925.2|924.8|925|924.4|860
1654087330000|2022-06-01 12:42:10|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|261
1654087410000|2022-06-01 12:43:30|925|924.4|925.4|924.8|925.4|924.8|925|924.4|802
1654087430000|2022-06-01 12:43:50|925.6|925|925.6|925.2|925.6|925.2|925.6|925|520
1654087440000|2022-06-01 12:44:00|925.8|925.4|926.4|925.8|926.4|925.8|925.8|925.4|511
1654087560000|2022-06-01 12:46:00|926.2||926.4||926.4||926.2||0
1654087570000|2022-06-01 12:46:10|926.2|925.6|926.4|925.6|926.4|925.8|926|925.6|1613
1654087590000|2022-06-01 12:46:30||925.8||925.6||925.8||925.6|0
1654087640000|2022-06-01 12:47:20||925.8||925.8||925.8||925.8|0
1654087650000|2022-06-01 12:47:30||925.6||925.6||925.6||925.6|0
1654087660000|2022-06-01 12:47:40||925.8||925.6||925.8||925.6|0
1654087670000|2022-06-01 12:47:50|926.2|925.4|925.2|924.6|926.2|925.4|925.2|924.6|3610
1654087680000|2022-06-01 12:48:00|925||925||925||925||0
1654087690000|2022-06-01 12:48:10|||||||||98
1654087700000|2022-06-01 12:48:20|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|90
1654087720000|2022-06-01 12:48:40||924||924.2||924.2||924|0
1654087740000|2022-06-01 12:49:00|924.6|924|924|923.4|924.6|924|924|923.4|826
1654087750000|2022-06-01 12:49:10|923.8||923.8||923.8||923.8||0
1654087760000|2022-06-01 12:49:20|923.6|923|922.8|922|923.6|923|922.8|922|426
1654087770000|2022-06-01 12:49:30|922.6|921.8|922|921.6|922.6|921.8|922|921.6|685
1654087780000|2022-06-01 12:49:40|922.2|921.8|922|921.6|922.2|921.8|921.8|921.6|621
1654087820000|2022-06-01 12:50:20|921.8|921.4|921.6|921.2|921.8|921.4|921.6|921.2|489
1654087850000|2022-06-01 12:50:50|921.4|920.8|921.4|920.6|921.4|920.8|921.4|920.6|374
1654087860000|2022-06-01 12:51:00|921.2||921.2||921.2||921.2||0
1654087900000|2022-06-01 12:51:40|921|920.2|920.2|919.2|921|920.2|920|919.2|709
1654087910000|2022-06-01 12:51:50||919.4||919.4||919.4||919.2|2
1654087920000|2022-06-01 12:52:00||919.2||919.2||919.2||919.2|0
1654087930000|2022-06-01 12:52:10|920|919.4|920.2|919.6|920.2|919.6|919.8|919.4|733
1654087940000|2022-06-01 12:52:20|919.8|919.8|919|918.2|920.2|919.8|919|918.2|1821
1654087950000|2022-06-01 12:52:30|918.8|918|918.8|918.2|918.8|918.2|918.6|918|100
1654087960000|2022-06-01 12:52:40|918.6|918|918.4|917.8|918.6|918|918.4|917.8|0
1654087970000|2022-06-01 12:52:50|918.2|917.6|918.2|917.6|918.4|917.6|918.2|917.6|344
1654088000000|2022-06-01 12:53:20|918||918||918||918||0
1654088020000|2022-06-01 12:53:40|917.8|917.4|917.4|917|917.8|917.4|917.4|917|812
1654088030000|2022-06-01 12:53:50|917.2|916.6|917.2|916.6|917.2|916.6|917.2|916.6|1008
1654088040000|2022-06-01 12:54:00|917||917.2||917.2||917||100
1654088050000|2022-06-01 12:54:10|917.4|917|917.4|916.8|917.4|917|917.4|916.8|605
1654088060000|2022-06-01 12:54:20|917.6|917|918.2|917.4|918.4|917.6|917.6|917|2902
1654088070000|2022-06-01 12:54:30|918||918||918||918||0
1654088080000|2022-06-01 12:54:40|||||||||713
1654088130000|2022-06-01 12:55:30|918.2|917.6|919.2|918.8|920|918.8|918.2|917.6|3521
1654088140000|2022-06-01 12:55:40|919.4|919|919.8|919|919.8|919|919.4|919|1350
1654088150000|2022-06-01 12:55:50|920|919.2|920|919.6|920|919.6|920|919.2|536
1654088160000|2022-06-01 12:56:00|920.4|919.8|920.8|919.8|920.8|919.8|920.4|919.8|186
1654088170000|2022-06-01 12:56:10|920.4||920.4||920.4||920.4||330
1654088180000|2022-06-01 12:56:20|920.2||920.2||920.6||920.2||0
1654088190000|2022-06-01 12:56:30||919.6||919.6||919.6||919.6|640
1654088210000|2022-06-01 12:56:50||919.8||919.6||919.8||919.6|58
1654088250000|2022-06-01 12:57:30||919.8||919.8||919.8||919.8|0
1654088270000|2022-06-01 12:57:50|920.6|920.2|920.6|920.2|920.8|920.2|920.6|919.8|538
1654088300000|2022-06-01 12:58:20|920.4|920|920.6|920|920.6|920|920.4|920|901
1654088330000|2022-06-01 12:58:50|921|920.2|921|920.4|921|920.4|921|920.2|552
1654088340000|2022-06-01 12:59:00||920.2||920.4||920.4||920.2|0
1654088370000|2022-06-01 12:59:30|920.8||920.8||921||920.8||85
1654088380000|2022-06-01 12:59:40|920.6|920.2|920.8|920.2|921|920.2|920.6|920.2|18
1654088400000|2022-06-01 13:00:00|921|920.4|920.8|920.4|921|920.4|920.8|920.4|0
1654088410000|2022-06-01 13:00:10|921|920.6|921|920.6|921|920.6|921|920.6|151
1654088460000|2022-06-01 13:01:00|920.8|920.4|921|920.4|921|920.4|920.8|920.4|609
1654088490000|2022-06-01 13:01:30|920.8|920.2|920.2|919.8|920.8|920.2|920.2|919.8|3531
1654088530000|2022-06-01 13:02:10|920.4|920|920.4|920|920.4|920|920.4|920|574
1654088580000|2022-06-01 13:03:00|920.6|920.2|921.4|921|921.8|921|920.6|920.2|4198
1654088590000|2022-06-01 13:03:10|921.8|921.2|922|921.2|922.2|921.2|921.8|921.2|151
1654088600000|2022-06-01 13:03:20|922.2|921.4|922.2|921.4|922.2|921.4|922|921.4|408
1654088630000|2022-06-01 13:03:50|922.6|921.6|923|922.2|923|922.6|922.6|921.6|735
1654088640000|2022-06-01 13:04:00|922.8|922|922.8|922|923|922|922.6|922|578
1654088650000|2022-06-01 13:04:10|923||923||923||922.8||0
1654088660000|2022-06-01 13:04:20||922.2||922.2||922.2||922.2|0
1654088670000|2022-06-01 13:04:30|923.2|922.4|923.4|922.8|923.4|923.2|923.2|922.4|1010
1654088680000|2022-06-01 13:04:40||923||922.8||923||922.8|0
1654088690000|2022-06-01 13:04:50|923.6||923.6||923.6||923.6||0
1654088710000|2022-06-01 13:05:10|923.4|923|923.6|922.8|923.6|923|923.2|922.8|203
1654088720000|2022-06-01 13:05:20||923||922.8||923||922.8|0
1654088730000|2022-06-01 13:05:30|923.4|922.6|922.8|922|923.4|922.6|922.6|922|1780
1654088740000|2022-06-01 13:05:40||922.4||922.4||922.4||922.4|0
1654088760000|2022-06-01 13:06:00|||||||||149
1654088770000|2022-06-01 13:06:10|923|922.6|922.6|922.2|923|922.8|922.6|922.2|1356
1654088780000|2022-06-01 13:06:20|922.8|922.4|923|922.4|923|922.4|922.8|922.4|602
1654088790000|2022-06-01 13:06:30||922.6||922.4||922.6||922.4|0
1654088820000|2022-06-01 13:07:00|922.8|922.2|922.8|922.2|922.8|922.2|922.8|922.2|0
1654088830000|2022-06-01 13:07:10||922.4||922.4||922.4||922.4|0
1654088850000|2022-06-01 13:07:30|922.6|922.2|922.8|922.2|922.8|922.2|922.4|922.2|1467
1654088890000|2022-06-01 13:08:10|923|922.4|923|922.6|923|922.6|923|922.4|579
1654088930000|2022-06-01 13:08:50|923.2|922.8|923.6|922.8|923.6|922.8|923.2|922.8|868
1654088940000|2022-06-01 13:09:00|923.4|923|923.6|923|923.6|923.4|923.2|922.8|2834
1654088950000|2022-06-01 13:09:10|924|923.2|924.8|924.2|925|924.2|923.8|923.2|2258
1654088980000|2022-06-01 13:09:40|925|924.4|925|924.4|925|924.8|925|924.4|328
1654088990000|2022-06-01 13:09:50|925.4|924.6|925.6|925.2|926|925.2|925.4|924.6|20322
1654089010000|2022-06-01 13:10:10|||||||||271
1654089020000|2022-06-01 13:10:20|925.4|925|925.6|925|925.6|925|925.2|924.6|607
1654089030000|2022-06-01 13:10:30||925.2||925.2||925.2||925|0
1654089060000|2022-06-01 13:11:00|||||||||55
1654089100000|2022-06-01 13:11:40|926|925.4|926.8|926.2|927|926.2|926|925.2|1473
1654089120000|2022-06-01 13:12:00|927|926.4|927.8|927.2|928.2|927.2|927|926.4|1423
1654089140000|2022-06-01 13:12:20|927.6|927|928.2|927.6|928.2|927.6|927.6|927|2555
1654089170000|2022-06-01 13:12:50|||||||||1814
1654089190000|2022-06-01 13:13:10|||||||||221
1654089210000|2022-06-01 13:13:30|||||||||270
1654089230000|2022-06-01 13:13:50|928||928||928||928||0
1654089240000|2022-06-01 13:14:00|928.2|927.8|928.8|928.4|929|928.6|928.2|927.8|2345
1654089300000|2022-06-01 13:15:00|929||929||929||929||285
1654089320000|2022-06-01 13:15:20|929.4|928.6|929|928.8|929.8|929|929|928.6|1174
1654089330000|2022-06-01 13:15:30|929.6||929||929.6||929||1230
1654089340000|2022-06-01 13:15:40|929.4||929||929.6||929||115
1654089370000|2022-06-01 13:16:10|929.2|929|929.4|929|929.6|929|929|928.8|939
1654089400000|2022-06-01 13:16:40|929.6||929.6||929.6||929.6||521
1654089420000|2022-06-01 13:17:00|930.2|929.2|930|929.4|930.2|929.4|930|929.2|378
1654089480000|2022-06-01 13:18:00|930.2|929.6|930.8|930.2|931.4|930.4|930.2|929.4|2805
1654089500000|2022-06-01 13:18:20|930.6|930|930.4|929.6|930.6|930|930.2|929.6|5497
1654089510000|2022-06-01 13:18:30|930.2||930.2||930.4||930.2||0
1654089540000|2022-06-01 13:19:00|930|929.8|930.6|930|930.6|930|929.8|929.8|2357
1654089570000|2022-06-01 13:19:30|||||||||55757
1654089580000|2022-06-01 13:19:40|930.4||930.4||930.4||930.4||568
1654089590000|2022-06-01 13:19:50|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|259
1654089630000|2022-06-01 13:20:30|930.4||930.6||930.6||930.4||54
1654089680000|2022-06-01 13:21:20|||||||||220
1654089690000|2022-06-01 13:21:30|930.8|930.4|931.8|931.2|931.8|931.2|930.8|930.4|1482
1654089700000|2022-06-01 13:21:40|932|931.4|932|931.6|932|931.6|932|931.4|429
1654089710000|2022-06-01 13:21:50|||||||||269
1654089730000|2022-06-01 13:22:10|932.2|931.8|933.4|932.8|933.4|932.8|932.2|931.6|3238
1654089740000|2022-06-01 13:22:20|933.2|933|934.4|933.6|934.4|933.6|933.2|933|987
1654089750000|2022-06-01 13:22:30||933.8||933.8||933.8||933.8|85
1654089760000|2022-06-01 13:22:40|934.6|934|935.4|934.6|935.4|934.6|934.6|933.8|2299
1654089770000|2022-06-01 13:22:50||934.8||934.8||934.8||934.6|361
1654089780000|2022-06-01 13:23:00|935.6|935|935.6|935|935.6|935|935.4|935|4902
1654089790000|2022-06-01 13:23:10|||||||||260
1654089810000|2022-06-01 13:23:30|||||||||127
1654089830000|2022-06-01 13:23:50|935.8|935.2|935.8|935.4|935.8|935.4|935.8|935.2|359
1654089840000|2022-06-01 13:24:00|936.2|935.6|934.4|933.4|936.2|935.6|934.4|933.4|5241
1654089850000|2022-06-01 13:24:10|935|933.6|935.8|934.8|936|935|934.8|933.6|1163
1654089860000|2022-06-01 13:24:20|935.6||935.4||935.6||935.4||0
1654089870000|2022-06-01 13:24:30|935.2|934.4|934.4|933.6|935.2|934.8|934.4|933.6|2027
1654089880000|2022-06-01 13:24:40|934.6|933.4|935.2|934.6|935.2|934.6|934.6|933.4|982
1654089890000|2022-06-01 13:24:50|935|934.4|934.2|933.6|935|934.4|933.4|932.8|3824
1654089920000|2022-06-01 13:25:20|934.4|933.8|934.6|934|934.6|934|934.4|933.6|560
1654089930000|2022-06-01 13:25:30|934.8|934.2|934.2|933.4|935|934.4|933.2|932.8|3628
1654089940000|2022-06-01 13:25:40|934.4|933.6|934.2|933.6|934.6|933.6|934.2|933.6|0
1654089950000|2022-06-01 13:25:50|934||934.2||934.2||934||0
1654089990000|2022-06-01 13:26:30|||||||||10
1654090040000|2022-06-01 13:27:20|934.6|933.8|934.6|934|934.6|934|934.2|933.8|391
1654090050000|2022-06-01 13:27:30|934.8|934.2|936|935.4|936|935.4|934.8|934|3730
1654090060000|2022-06-01 13:27:40|936.2|935.2|936.2|935.4|936.2|935.4|936.2|935.2|0
1654090070000|2022-06-01 13:27:50|||||||||136
1654090120000|2022-06-01 13:28:40|935.8|935.2|935.2|934.4|935.8|935.2|935.2|934.4|1942
1654090130000|2022-06-01 13:28:50|935||935||935||935||0
1654090140000|2022-06-01 13:29:00|935.2|934.6|935.2|934.8|935.2|934.8|935.2|934.6|326
1654090170000|2022-06-01 13:29:30|935.4|935|935.6|935|935.8|935.4|935.4|934.8|1771
1654090190000|2022-06-01 13:29:50|935.4|934.8|935.6|934.8|935.8|935|935.4|934.8|4067
1654090200000|2022-06-01 13:30:00|935.8|935|936.4|935.8|936.4|936.2|935.8|935|2687
1654090210000|2022-06-01 13:30:10|936.2|935.6|936.4|935.8|936.4|935.8|935.8|935.4|2215
1654090230000|2022-06-01 13:30:30|936.2|935.6|934.8|933.8|936.2|935.6|934.8|933.6|2163
1654090250000|2022-06-01 13:30:50||934.2||934.2||934.2||934.2|0
1654090260000|2022-06-01 13:31:00|935|934.4|934.6|934.2|935.4|935|934.6|934.2|2920
1654090270000|2022-06-01 13:31:10|934.4|934|934.6|933.8|934.6|934|934.2|933.8|474
1654090280000|2022-06-01 13:31:20|934.8|934|935.2|934.4|935.4|934.6|934.8|934|2116
1654090290000|2022-06-01 13:31:30|935|934.2|935.4|934.8|935.4|934.8|934.8|934.2|686
1654090300000|2022-06-01 13:31:40|936|935|936.2|935.4|936.6|936|936|935|1720
1654090310000|2022-06-01 13:31:50|936|935.2|935.8|935|936|935.4|935.2|934.8|1610
1654090320000|2022-06-01 13:32:00|936.2|935.2|937.2|936.6|937.4|936.6|936|935.2|779
1654090330000|2022-06-01 13:32:10|937.4||937.4||937.4||937.2||0
1654090340000|2022-06-01 13:32:20|937.2|936.8|937.4|936.8|937.4|936.8|937.2|936.8|400
1654090350000|2022-06-01 13:32:30|937.6|937|938.2|937.6|938.2|937.6|937.6|937|967
1654090360000|2022-06-01 13:32:40|938.6|937.8|939.2|939|939.2|939|938.6|937.8|4504
1654090370000|2022-06-01 13:32:50|939.6|938.8|942.8|942|943|942.2|939.4|938.8|17625
1654090380000|2022-06-01 13:33:00|942.6|941.8|942.2|941.4|942.6|941.8|941.8|941.4|4280
1654090390000|2022-06-01 13:33:10||941.6||941.6||941.6||941.6|288
1654090400000|2022-06-01 13:33:20|942|941.4|942|941.4|942.2|941.8|940.8|940.2|3889
1654090410000|2022-06-01 13:33:30|941.8|941.6|942|941.4|942|941.6|941.8|941.4|0
1654090420000|2022-06-01 13:33:40|941.8|941.2|941.6|941|942|941.2|940.8|940.4|4458
1654090440000|2022-06-01 13:34:00|||||||||1081
1654090490000|2022-06-01 13:34:50|941.4|940.8|941.2|940.8|941.4|940.8|940.8|940.4|731
1654090500000|2022-06-01 13:35:00|941.6|941|941.2|940.8|941.6|941.2|941.2|940.8|3416
1654090510000|2022-06-01 13:35:10|941|940.4|941|940.4|941|940.8|941|940.4|555
1654090520000|2022-06-01 13:35:20|941.4|940.6|941.4|940.6|941.6|941.2|941.2|940.6|1844
1654090540000|2022-06-01 13:35:40|941.2|940.4|941|940.6|941.2|940.6|941|940.4|250
1654090550000|2022-06-01 13:35:50|940.8|940.2|939.6|939|941|940.2|939.4|938.8|7491
1654090560000|2022-06-01 13:36:00|939.4|939.2|939|938|939.4|939.2|939|938|1006
1654090570000|2022-06-01 13:36:10||938.2||938.2||938.2||938.2|0
1654090580000|2022-06-01 13:36:20|939.2|938.6|939.6|939|940.4|939.6|939|938.2|7363
1654090600000|2022-06-01 13:36:40|||||||||54
1654090620000|2022-06-01 13:37:00|939.4|938.8|938.8|938|939.4|938.8|938.2|937.4|16453
1654090630000|2022-06-01 13:37:10|938.6|937.8|938.6|937.8|938.6|937.8|938.6|937.8|2
1654090640000|2022-06-01 13:37:20|938.8|938|939.8|938.8|939.8|939.4|938.8|938|4186
1654090650000|2022-06-01 13:37:30||939||939.2||939.2||939|0
1654090670000|2022-06-01 13:37:50|939.6|938.8|939.8|939.4|939.8|939.4|939.4|938.8|1308
1654090680000|2022-06-01 13:38:00|||||||||210
1654090700000|2022-06-01 13:38:20|940|939.6|941|940.4|941.4|940.6|940|939|1995
1654090710000|2022-06-01 13:38:30|940.8|940|940.6|940|940.8|940|940.4|940|41
1654090730000|2022-06-01 13:38:50|940.4||940.6||940.6||940.4||500
1654090740000|2022-06-01 13:39:00||940.2||940.2||940.2||940.2|0
1654090750000|2022-06-01 13:39:10|940.4|940|940.2|939.8|940.4|940|940.2|939.8|1007
1654090760000|2022-06-01 13:39:20|940|939.4|939.2|938.4|940.2|939.4|939.2|938.4|1952
1654090770000|2022-06-01 13:39:30|939|938.2|938.6|938.2|939|938.2|938.6|938|300
1654090780000|2022-06-01 13:39:40|938.8|938.4|938.8|938.2|938.8|938.4|938.8|938.2|710
1654090790000|2022-06-01 13:39:50|938.6|938|937.6|936.8|938.6|938|937.6|936.8|916
1654090800000|2022-06-01 13:40:00|937.4|937|937.4|936.8|937.6|937.2|936.6|935.8|4635
1654090810000|2022-06-01 13:40:10|937.8|937|937.8|937.2|937.8|937.4|937.8|937|1041
1654090820000|2022-06-01 13:40:20||937.4||937.4||937.4||937.4|0
1654090830000|2022-06-01 13:40:30|||||||||1200
1654090840000|2022-06-01 13:40:40|938.2|937.6|938.8|938.2|938.8|938.4|938|937.6|4854
1654090850000|2022-06-01 13:40:50|938.6|938|938.8|938|938.8|938.2|938.2|937.6|4651
1654090860000|2022-06-01 13:41:00|939|938.2|939.4|938.8|939.4|938.8|939|938.2|870
1654090870000|2022-06-01 13:41:10|939.2|939|939.4|939|939.4|939|939.2|939|1180
1654090890000|2022-06-01 13:41:30|939.2||939.4||939.4||939.2||184
1654090900000|2022-06-01 13:41:40|||||||||31
1654090910000|2022-06-01 13:41:50|939.8|939.2|941.4|940.6|941.4|940.6|939.8|939.2|3455
1654090920000|2022-06-01 13:42:00|941.2|940.8|941.4|940.8|941.4|940.8|941|940.8|681
1654090930000|2022-06-01 13:42:10|941.2|940.6|941|940.2|941.2|940.6|939.6|939|3714
1654090940000|2022-06-01 13:42:20|940.8|940.4|938.2|937.8|941|940.4|938.2|937.8|20107
1654090950000|2022-06-01 13:42:30|938.4|938|937.8|937.4|938.4|938|937.6|937|1627
1654090960000|2022-06-01 13:42:40|938.2|937.6|938.4|937.6|938.8|938.2|938.2|937.6|1152
1654090970000|2022-06-01 13:42:50|938.2|938.2|938.4|937.6|938.4|938.2|938.2|937.6|1031
1654090980000|2022-06-01 13:43:00|938.2|937.4|937.6|936.8|938.2|937.4|937|935.6|6755
1654090990000|2022-06-01 13:43:10|937.4||937.6||937.6||937.4||0
1654091000000|2022-06-01 13:43:20|937.4|937.4|937|936.2|937.4|937.4|937|936.2|872
1654091010000|2022-06-01 13:43:30|936.8|935.8|936.2|935.6|936.8|935.8|936|935.2|623
1654091020000|2022-06-01 13:43:40|936|935.4|936|935.4|936|935.4|936|935.4|0
1654091030000|2022-06-01 13:43:50||935.6||935.4||935.6||935.4|60
1654091040000|2022-06-01 13:44:00|935.8||935.8||935.8||935.8||0
1654091050000|2022-06-01 13:44:10|936|935.6|935.8|935.4|936|935.6|935.6|935.4|1113
1654091060000|2022-06-01 13:44:20|935.6|935|935.6|935.2|935.6|935.2|935.6|934.4|1084
1654091070000|2022-06-01 13:44:30|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|54
1654091080000|2022-06-01 13:44:40||935||935||935||935|0
1654091100000|2022-06-01 13:45:00||934.8||935||935||934.8|62
1654091110000|2022-06-01 13:45:10|935.2|934.8|935|934.6|935.2|934.8|935|934.6|592
1654091120000|2022-06-01 13:45:20||934.8||934.6||934.8||934.6|147
1654091130000|2022-06-01 13:45:30|934.8|934.2|934.6|934|934.8|934.2|934.2|934|2488
1654091140000|2022-06-01 13:45:40|934.4|934.2|933.6|932.8|934.4|934.2|933.6|932.6|12206
1654091150000|2022-06-01 13:45:50|933.8|933|934.4|934|934.4|934|933.8|933|5758
1654091160000|2022-06-01 13:46:00|||||||||1649
1654091170000|2022-06-01 13:46:10|||||||||84
1654091210000|2022-06-01 13:46:50|934.6|934.2|935.6|935|935.6|935|934.6|934.2|3031
1654091220000|2022-06-01 13:47:00|936|935.2|936.6|936.4|937.2|936.6|935.8|935.2|3413
1654091230000|2022-06-01 13:47:10|936.8|936.6|937.6|937|937.8|937|936.8|936.4|2211
1654091240000|2022-06-01 13:47:20|937.8|937.2|938|937.6|938|937.6|937.8|937|250
1654091250000|2022-06-01 13:47:30|938.2|937.4|938.6|938.2|938.8|938.2|938|937.4|919
1654091260000|2022-06-01 13:47:40|938.4|937.8|938|937.6|938.4|938.2|937.8|937.6|1721
1654091270000|2022-06-01 13:47:50|938.2|937.2|937.4|937|938.2|937.2|937.2|937|2364
1654091280000|2022-06-01 13:48:00|937|936.6|936.8|936.2|937|936.6|936.6|936.2|424
1654091300000|2022-06-01 13:48:20|937|936.4|937.6|937.2|937.6|937.2|937|936.4|1397
1654091310000|2022-06-01 13:48:30||937.4||937.2||937.4||937.2|0
1654091330000|2022-06-01 13:48:50|937.8|937.4|937.8|937.2|938|937.8|937.6|937.2|1084
1654091340000|2022-06-01 13:49:00|938||938||938||937.8||0
1654091350000|2022-06-01 13:49:10|938.4|937.4|938.4|938|938.4|938.2|938.4|937.4|180
1654091360000|2022-06-01 13:49:20|938.2|937.8|938.4|937.6|938.4|937.8|938.2|937.4|0
1654091370000|2022-06-01 13:49:30|938.2|937.4|938|937.4|938.2|937.4|938|937.4|0
1654091380000|2022-06-01 13:49:40|938.2|937.6|938.2|937.8|938.2|937.8|938.2|937.6|18
1654091390000|2022-06-01 13:49:50|938|937.6|938|937.6|938|937.6|937.8|937|270
1654091400000|2022-06-01 13:50:00|937.8|937.4|937.6|937|937.8|937.4|937.4|936.8|1327
1654091410000|2022-06-01 13:50:10||937.4||937||937.4||937|24
1654091420000|2022-06-01 13:50:20|937.8|937.2|938.4|937.8|938.4|938.2|937.8|937|1532
1654091450000|2022-06-01 13:50:50|938.2|937.4|938|937.4|938.2|937.4|938|937.4|411
1654091460000|2022-06-01 13:51:00|937.8|937.6|936.8|936.2|938.2|937.6|936.6|936|2928
1654091470000|2022-06-01 13:51:10|937|936|935.8|935|937|936|935.8|935|297
1654091480000|2022-06-01 13:51:20|935.6|935.2|935.8|935|935.8|935.2|935.6|935|84
1654091490000|2022-06-01 13:51:30|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935.2|24
1654091500000|2022-06-01 13:51:40|936.2|935.6|935.6|935.2|936.4|936|935.6|935|2546
1654091510000|2022-06-01 13:51:50|936.2|935.4|935.6|935.2|936.4|936.2|935.6|935|1948
1654091520000|2022-06-01 13:52:00|936|935|936|935.4|936|935.6|936|935|346
1654091530000|2022-06-01 13:52:10|935.8||935.8||936||935.8||0
1654091540000|2022-06-01 13:52:20|935.6|935.6|936|935.6|936|935.6|935.6|935.4|1443
1654091550000|2022-06-01 13:52:30|936.6|935.8|936.4|935.8|936.6|936|936.2|935.6|161
1654091560000|2022-06-01 13:52:40|936.6|936|936.4|935.8|936.8|936.4|936.4|935.8|1122
1654091570000|2022-06-01 13:52:50|936.6|936|936.6|936|936.6|936|936.4|936|0
1654091580000|2022-06-01 13:53:00|936.4|935.8|935.8|935.4|936.4|935.8|935.8|935.4|1434
1654091590000|2022-06-01 13:53:10|935.6|935.6|935.8|935.4|935.8|935.6|935.6|935.4|958
1654091600000|2022-06-01 13:53:20|936|935.6|936.6|936.2|936.6|936.2|936|935.6|891
1654091610000|2022-06-01 13:53:30|936.4|936|936.2|935.6|936.8|936|936|935.6|800
1654091620000|2022-06-01 13:53:40|936|935.4|935.8|935.4|936.2|935.4|935.8|935.4|444
1654091630000|2022-06-01 13:53:50|936|935.6|936|935.6|936|935.8|936|935.4|590
1654091640000|2022-06-01 13:54:00|935.8|935.4|935.4|935|935.8|935.4|935.4|935|44
1654091650000|2022-06-01 13:54:10|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935|1717
1654091670000|2022-06-01 13:54:30|935.8|935.4|935.8|935.4|935.8|935.4|935.2|935|2830
1654091700000|2022-06-01 13:55:00|935.6|935.2|935.8|935.4|935.8|935.4|935.4|935.2|1368
1654091730000|2022-06-01 13:55:30|936|935.6|936.4|936|936.6|936|936|935.4|1603
1654091780000|2022-06-01 13:56:20|936.2|935.6|936|935.4|936.2|935.6|936|935.4|708
1654091790000|2022-06-01 13:56:30|935.8|935.8|936|935.4|936|935.8|935.8|935.4|18
1654091810000|2022-06-01 13:56:50|935.8|935.2|935|934.6|935.8|935.2|935|934.6|1499
1654091820000|2022-06-01 13:57:00|935.2|934.8|934.8|934.6|935.2|935|934.8|934.6|594
1654091840000|2022-06-01 13:57:20|934.6|934.2|934|933.6|934.8|934.2|934|933.2|647
1654091850000|2022-06-01 13:57:30|933.8|933.4|933.8|933|933.8|933.4|933.8|933|272
1654091860000|2022-06-01 13:57:40|933.6|933.2|933.6|933|933.6|933.2|933.4|933|16
1654091870000|2022-06-01 13:57:50|933.4|933.2|933.4|933|933.4|933.2|933.4|933|227
1654091880000|2022-06-01 13:58:00|933.2|932.6|932.8|932.6|933.2|932.6|932.8|932.6|14
1654091890000|2022-06-01 13:58:10|932.6|932.2|933|932.6|933|932.6|932.6|931.8|3363
1654091900000|2022-06-01 13:58:20|932.8||933||933||932.8||23
1654091920000|2022-06-01 13:58:40|933.2|932.8|933.6|933.2|933.6|933.2|933.2|932.8|2580
1654091940000|2022-06-01 13:59:00|933.4|933|933.4|932.8|933.6|933.2|933.4|932.8|422
1654091980000|2022-06-01 13:59:40|||||||||100
1654091990000|2022-06-01 13:59:50|933|932.4|932.6|932|933|932.8|932.6|932|2586
1654092000000|2022-06-01 14:00:00|932.4|931.8|932|930.8|932.4|932|932|930|966
1654092010000|2022-06-01 14:00:10||931||930.8||931||930.8|19
1654092020000|2022-06-01 14:00:20|931.8|931|930.2|929.6|931.8|931.2|930|929.6|6917
1654092030000|2022-06-01 14:00:30|930.4|929.8|930.6|930|930.8|930.2|930.4|929.8|1434
1654092040000|2022-06-01 14:00:40|||||||||41
1654092050000|2022-06-01 14:00:50|930.4|930.4|930.6|930|930.6|930.4|930.4|929.8|2513
1654092060000|2022-06-01 14:01:00|930.2|929.8|929.6|929|930.2|929.8|929.4|929|1095
1654092070000|2022-06-01 14:01:10|929.4||929.4||929.4||929.4||47
1654092080000|2022-06-01 14:01:20|929.6|929.2|929.4|929|929.6|929.4|929.4|929|525
1654092100000|2022-06-01 14:01:40|929.6|929.2|929.6|929.2|930|929.4|929.6|929.2|1425
1654092120000|2022-06-01 14:02:00|930|929.4|931.6|931|931.6|931|929.6|929.4|3256
1654092130000|2022-06-01 14:02:10|931.4|930.8|930.6|930.2|931.4|930.8|930.6|930.2|615
1654092140000|2022-06-01 14:02:20|930.4|930|929.6|929|930.4|930|929.6|929|3393
1654092150000|2022-06-01 14:02:30|929.2|928.4|929|928.2|929.2|928.4|929|928.2|260
1654092160000|2022-06-01 14:02:40|929.2|928.4|929.4|928.8|929.4|929|929.2|928.4|2054
1654092180000|2022-06-01 14:03:00||929||929||929||929|326
1654092190000|2022-06-01 14:03:10|929.2|928.8|928.8|928.6|929.4|928.8|928.8|928.6|488
1654092200000|2022-06-01 14:03:20|929.2|928.8|929.2|928.8|929.2|928.8|929|928.8|277
1654092210000|2022-06-01 14:03:30|929.4|929|929.8|929.2|929.8|929.4|929.4|929|1437
1654092220000|2022-06-01 14:03:40|929.6|929|929.4|929|929.6|929|929.4|929|405
1654092240000|2022-06-01 14:04:00|929.2|928.8|929.2|929|929.4|929|929|928.6|354
1654092250000|2022-06-01 14:04:10|929|928.6|929|928.6|929.4|928.6|928.6|928.4|1780
1654092260000|2022-06-01 14:04:20|929.2|928.8|929.2|928.6|929.2|929|929.2|928.6|203
1654092270000|2022-06-01 14:04:30|929.4|928.8|929.6|929.2|929.6|929.2|929.4|928.8|473
1654092290000|2022-06-01 14:04:50|929.4|929|929.4|928.8|929.4|929|929.2|928.8|626
1654092300000|2022-06-01 14:05:00|929.2|929|930|929.6|930|929.8|929|928.4|4341
1654092310000|2022-06-01 14:05:10|929.8|929.4|929.4|928.8|929.8|929.4|929|928.6|1884
1654092330000|2022-06-01 14:05:30|929.2|929|927.8|927.2|929.2|929|927.6|926.8|2030
1654092340000|2022-06-01 14:05:40|927.6|927|927.8|927.4|927.8|927.4|927.6|927|261
1654092360000|2022-06-01 14:06:00|928|927.6|927.6|927|928.2|927.8|927.6|927|1269
1654092370000|2022-06-01 14:06:10|927.2|926.8|927.2|926.6|927.2|927|927|926.4|1198
1654092380000|2022-06-01 14:06:20|927|926.8|926.8|926.2|927|926.8|926.6|926|3406
1654092390000|2022-06-01 14:06:30|927|926.4|927.2|926.6|927.2|926.6|927|926.4|577
1654092400000|2022-06-01 14:06:40|927|926.4|926.2|925.6|927|926.6|926.2|925.6|1090
1654092410000|2022-06-01 14:06:50|926|925.4|925.6|925|926.4|926|925.6|925|3103
1654092420000|2022-06-01 14:07:00|925.4|924.8|925.6|925|925.8|925.6|925.2|924.6|3341
1654092430000|2022-06-01 14:07:10|925.8|925.2|925.8|925.2|925.8|925.4|925.8|925.2|1816
1654092440000|2022-06-01 14:07:20|925.6|925.4|925.2|924.8|925.8|925.4|925.2|924.8|655
1654092450000|2022-06-01 14:07:30|925|924.4|924.4|923.6|925|924.4|924.4|923.6|334
1654092460000|2022-06-01 14:07:40|924.6|923.8|923.8|923.2|924.6|924.2|923.4|922.8|134
1654092470000|2022-06-01 14:07:50|923.6|923|924.6|924.4|924.6|924.4|923.2|922|15753
1654092480000|2022-06-01 14:08:00|924.4|924.2|924.6|924|924.8|924.2|924.4|924|1131
1654092490000|2022-06-01 14:08:10|924.8|924.2|924.6|924.4|924.8|924.4|924.6|924.2|985
1654092500000|2022-06-01 14:08:20|924.8|924.2|924.6|924.2|924.8|924.4|924.6|924.2|1258
1654092510000|2022-06-01 14:08:30|924.8|924|923.6|923.2|924.8|924|923.6|923.2|1157
1654092520000|2022-06-01 14:08:40|||||||||329
1654092540000|2022-06-01 14:09:00|923.4|923|923.6|923.2|923.6|923.2|923|922.4|1752
1654092550000|2022-06-01 14:09:10|923.4|922.8|924|923.6|924.2|923.8|923.2|922.6|2337
1654092560000|2022-06-01 14:09:20|923.8|923.4|923.8|923.2|923.8|923.4|923.6|923.2|211
1654092570000|2022-06-01 14:09:30|923.6|923|923.6|922.8|923.8|923.2|923.2|922.6|4909
1654092580000|2022-06-01 14:09:40|923.4|923.2|923.6|923|923.6|923.2|923.2|922.6|394
1654092600000|2022-06-01 14:10:00|923.4||923.4||923.6||923.4||0
1654092610000|2022-06-01 14:10:10|923.2|922.8|924|923.4|924.4|924|923.2|922.8|1948
1654092620000|2022-06-01 14:10:20|923.8|923.2|923.6|923.2|923.8|923.2|923.6|923.2|0
1654092650000|2022-06-01 14:10:50|923.4|923|922.8|922.2|923.6|923|922.8|922|1339
1654092660000|2022-06-01 14:11:00|922.6|922|922.6|922|922.6|922.4|922|921.2|1505
1654092670000|2022-06-01 14:11:10|922.4||922.8||922.8||922.4||120
1654092700000|2022-06-01 14:11:40|922.6||922.6||922.6||922.6||0
1654092710000|2022-06-01 14:11:50|922.4|921.6|922.2|921.6|922.4|922|921.8|921.4|1306
1654092720000|2022-06-01 14:12:00|||||||||393
1654092730000|2022-06-01 14:12:10|922|921.4|921.2|920.8|922|921.6|921.2|920.8|1514
1654092740000|2022-06-01 14:12:20|921|920.4|921|920.4|921|920.4|921|920.4|22
1654092760000|2022-06-01 14:12:40|921.2|920.6|920.8|920|921.4|921|920.6|920|2574
1654092770000|2022-06-01 14:12:50||920.2||920.2||920.2||920.2|0
1654092780000|2022-06-01 14:13:00|||||||||500
1654092790000|2022-06-01 14:13:10|920.6|920|919.4|918.8|920.6|920|919.2|918.6|3135
1654092800000|2022-06-01 14:13:20|919.6|919|918.8|918.2|919.6|919|918.4|918|1798
1654092810000|2022-06-01 14:13:30||918.4||918.4||918.4||918.4|26
1654092820000|2022-06-01 14:13:40|919|918.6|919.4|918.8|919.4|919|919|918.4|3056
1654092830000|2022-06-01 14:13:50||919||919||919||918.8|0
1654092840000|2022-06-01 14:14:00|919.6|919.2|920.2|919.8|920.2|920|919.6|919|4360
1654092850000|2022-06-01 14:14:10|920.6|920|920.2|919.8|920.6|920|920.2|919.8|203
1654092860000|2022-06-01 14:14:20|920||920||920||920||0
1654092870000|2022-06-01 14:14:30|919.8|919.6|920|919.8|920|919.8|919.8|919.6|100
1654092880000|2022-06-01 14:14:40|920.2|920|920.4|920.2|920.4|920.2|920.2|920|623
1654092890000|2022-06-01 14:14:50|920.6|920.4|920.8|920.2|921|920.4|920.4|920.2|174
1654092900000|2022-06-01 14:15:00|920.6|920|920.8|920|921|920|920|919.4|1697
1654092910000|2022-06-01 14:15:10|920.6|919.8|920.2|919.8|920.6|920|920.2|919.8|678
1654092920000|2022-06-01 14:15:20|920|919.2|920.2|919.6|920.2|919.6|919.4|919.2|2586
1654092930000|2022-06-01 14:15:30|920.4|919.8|920.8|920.4|920.8|920.4|920.2|919.8|1023
1654092950000|2022-06-01 14:15:50|921|920.6|921.4|920.8|921.4|920.8|921|920.6|223
1654092960000|2022-06-01 14:16:00|921.2|920.6|920.8|920.4|921.2|920.6|920.6|920.4|707
1654092970000|2022-06-01 14:16:10|920.6|920.2|920.4|919.8|920.6|920.2|920.4|919.8|19161
1654092980000|2022-06-01 14:16:20|920.6|920|920.4|919.8|920.8|920|920.4|919.8|453
1654092990000|2022-06-01 14:16:30|919.8|919.6|919.8|919.2|919.8|919.6|919.2|918.8|3784
1654093000000|2022-06-01 14:16:40|919.6||919.6||919.6||919.6||24
1654093010000|2022-06-01 14:16:50|919.4|919.4|919.4|919.2|919.4|919.4|919.4|919.2|682
1654093020000|2022-06-01 14:17:00|919|918.8|919.2|918.6|919.4|919.2|919|918.6|2045
1654093040000|2022-06-01 14:17:20|919|918.4|918.2|917.6|919.2|918.4|918|917.4|3654
1654093050000|2022-06-01 14:17:30|918|917.4|918.2|917.6|918.2|917.6|917.4|917|576
1654093060000|2022-06-01 14:17:40|918|918|918.2|917.6|918.2|918|917.8|917.6|1160
1654093070000|2022-06-01 14:17:50|918|917.8|918.4|918|918.4|918.2|918|917.8|1477
1654093080000|2022-06-01 14:18:00|918.2|917.8|918.6|918.2|918.6|918.2|918.2|917.8|462
1654093090000|2022-06-01 14:18:10|918.4|918|918.2|918|918.4|918|918|917.8|1746
1654093100000|2022-06-01 14:18:20|918.6|918.2|919|918.6|919|918.8|918.6|918.2|1867
1654093120000|2022-06-01 14:18:40|||||||||529
1654093140000|2022-06-01 14:19:00|919.2|918.8|919.4|918.8|919.6|919.2|919.2|918.6|2000
1654093150000|2022-06-01 14:19:10|919.6|919|919.6|918.8|920|919.6|919.6|918.8|2527
1654093170000|2022-06-01 14:19:30|919.4||919.4||919.4||919.4||0
1654093180000|2022-06-01 14:19:40|919.2|918.4|919|918.2|919.2|918.6|918.6|918|1799
1654093190000|2022-06-01 14:19:50||918.8||918.4||918.8||918.4|459
1654093200000|2022-06-01 14:20:00|918.8|918.2|919|918.6|919|918.6|918.4|918.2|2052
1654093210000|2022-06-01 14:20:10|919.2|918.8|919.4|919.2|919.6|919.2|919.2|918.6|1749
1654093220000|2022-06-01 14:20:20|919.6|919.4|920.6|920|920.6|920.2|919.6|919.4|752
1654093230000|2022-06-01 14:20:30|920.8|920.2|921.2|920.6|921.2|921|920.8|920.2|2010
1654093240000|2022-06-01 14:20:40|921.4|920.8|921.4|920.8|921.8|921.2|921|920.6|1911
1654093250000|2022-06-01 14:20:50|921.2|920.6|921.4|920.8|921.4|920.8|920.8|920.4|1916
1654093260000|2022-06-01 14:21:00|921.6|921|922.6|922.2|923|922.2|921.6|921|5047
1654093270000|2022-06-01 14:21:10|||||||||1089
1654093280000|2022-06-01 14:21:20|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|100
1654093290000|2022-06-01 14:21:30|923|922.6|923|922.6|923|922.6|923|922.4|775
1654093300000|2022-06-01 14:21:40|922.8|922.8|923.6|923|923.6|923|922.8|922.6|1611
1654093310000|2022-06-01 14:21:50|923.4|922.6|923|922.6|923.4|922.8|922.8|922.6|691
1654093320000|2022-06-01 14:22:00|923.2|922.8|923.4|922.8|923.6|923|923.2|922.8|1981
1654093330000|2022-06-01 14:22:10|923.6|923|923.2|922.6|924.4|924|922.8|922.4|8819
1654093340000|2022-06-01 14:22:20|923|922.4|923.8|923|923.8|923|922.6|922.2|1093
1654093350000|2022-06-01 14:22:30|924.2|923.2|924.6|924|924.6|924.2|924.2|923.2|925
1654093360000|2022-06-01 14:22:40|925|924.2|924.8|924.4|925|924.4|924.8|924.2|300
1654093370000|2022-06-01 14:22:50|924.6|924.2|924.6|923.8|924.6|924.2|924|923.6|499
1654093380000|2022-06-01 14:23:00|924.8|924|925|924.2|925|924.2|924.8|924|1529
1654093390000|2022-06-01 14:23:10|925.2|924.4|925.2|925|925.2|925|925.2|924.4|47
1654093400000|2022-06-01 14:23:20|925.4|924.8|925.4|924.8|925.4|924.8|925.4|924.8|1415
1654093410000|2022-06-01 14:23:30|925.2||925.4||925.4||925.2||0
1654093430000|2022-06-01 14:23:50|925.6|925|926.8|926.2|926.8|926.2|925.6|925|2901
1654093440000|2022-06-01 14:24:00||926.4||926.4||926.4||926.2|1122
1654093450000|2022-06-01 14:24:10|927|926.6|928.2|927.4|928.2|927.6|926.6|926.2|7031
1654093460000|2022-06-01 14:24:20|928|927.2|927.4|926.8|928|927.2|927.2|926.6|2581
1654093470000|2022-06-01 14:24:30|927.6|927|927.4|927|927.8|927.4|927.4|926.8|2306
1654093480000|2022-06-01 14:24:40|927.2|926.8|927.4|926.8|927.4|926.8|927.2|926.8|221
1654093490000|2022-06-01 14:24:50|927.2|926.6|926.8|926.2|927.2|926.6|926.2|926|1619
1654093500000|2022-06-01 14:25:00|927|926.4|928.4|927.6|928.4|927.6|927|926.4|1944
1654093510000|2022-06-01 14:25:10|928.2|927.4|928|927.4|928.2|927.4|927.6|927.4|588
1654093520000|2022-06-01 14:25:20|928.2|927.6|928.8|928.2|928.8|928.2|928|927.6|1265
1654093530000|2022-06-01 14:25:30|929|928|928.6|927.8|929|928|928|927.6|3915
1654093540000|2022-06-01 14:25:40|928.4|928|928.8|928.2|928.8|928.2|928.4|928|460
1654093550000|2022-06-01 14:25:50|928.6|928.4|928.6|927.8|928.6|928.4|928.4|927.8|1312
1654093560000|2022-06-01 14:26:00|928.2|928|928|927.4|928.6|928.2|927.8|927.4|4193
1654093570000|2022-06-01 14:26:10|928.2|927.6|927.8|927.4|928.6|928|927.8|927.4|14777
1654093580000|2022-06-01 14:26:20|927.6|927|927.6|927|927.6|927|927.4|927|716
1654093590000|2022-06-01 14:26:30|927.4|926.6|926.4|925.8|927.4|927|926|925.2|6553
1654093600000|2022-06-01 14:26:40|926.2|925.6|926.2|925.6|926.2|925.8|926.2|925.4|103
1654093610000|2022-06-01 14:26:50|926.4|925.8|925.8|925.4|926.6|926.4|925.8|925|3826
1654093620000|2022-06-01 14:27:00|926|925.6|926|925.4|926.4|925.6|926|925.4|1170
1654093630000|2022-06-01 14:27:10|926.2|926|926.8|926.4|927.4|926.8|926.2|925.6|2860
1654093640000|2022-06-01 14:27:20|927|926.2|927|926.4|927.2|926.4|926.8|926.2|130
1654093650000|2022-06-01 14:27:30|926.6|926.2|926.6|926.2|926.8|926.2|926.2|925.8|1387
1654093660000|2022-06-01 14:27:40|926.8|926.4|927.4|926.6|927.4|926.6|926.8|926.4|1103
1654093670000|2022-06-01 14:27:50|927.2|926.8|927.2|926.6|927.2|926.8|926.8|926.2|3462
1654093680000|2022-06-01 14:28:00|927|926.4|925.8|925|927|926.4|925.6|925|2137
1654093690000|2022-06-01 14:28:10|925.6|924.6|924.8|924.6|925.6|924.8|924.8|924.6|333
1654093700000|2022-06-01 14:28:20|925|924.2|925.6|925|925.6|925.2|924.4|924|1747
1654093710000|2022-06-01 14:28:30|925.8|925.2|926.2|925.6|926.2|925.6|925.8|925|340
1654093720000|2022-06-01 14:28:40|926|925.8|926.8|926|926.8|926|926|925.8|1182
1654093730000|2022-06-01 14:28:50|926.6|925.6|926.4|925.6|926.6|926|926.2|925.6|188
1654093740000|2022-06-01 14:29:00|926.2||926||926.2||926||1332
1654093760000|2022-06-01 14:29:20|925.8|925.8|926.2|926|926.2|926|925.8|925.6|1079
1654093770000|2022-06-01 14:29:30|926|925.8|925.4|924.8|926|925.8|925.4|924.8|1238
1654093780000|2022-06-01 14:29:40|925.2||925.2||925.2||925.2||0
1654093790000|2022-06-01 14:29:50|925|925|924.4|924|925|925|924.4|924|1552
1654093800000|2022-06-01 14:30:00|924.2|923.6|923.2|922.6|924.4|923.6|922.4|922|941
1654093810000|2022-06-01 14:30:10|923|922.8|924.4|924|924.4|924|923|922.8|7940
1654093820000|2022-06-01 14:30:20|924.8|924.2|924.6|924|925.2|924.4|924.6|924|2467
1654093830000|2022-06-01 14:30:30||924.2||924.2||924.2||924.2|0
1654093860000|2022-06-01 14:31:00|924.4|924|924.6|924.2|924.6|924.2|924.2|924|2298
1654093870000|2022-06-01 14:31:10|924.8|924.4|925.8|925|925.8|925|924.8|924.2|800
1654093880000|2022-06-01 14:31:20|925.6||925.8||925.8||925.6||55
1654093890000|2022-06-01 14:31:30|925.6|924.8|925.4|924.8|925.6|924.8|924.6|924.2|1892
1654093900000|2022-06-01 14:31:40|925.8|925|925.8|925.4|925.8|925.4|925.8|925|1017
1654093920000|2022-06-01 14:32:00|925.6|925.6|925.8|925.4|925.8|925.6|925.6|925.4|2800
1654093930000|2022-06-01 14:32:10|926.2|925.6|927|926.4|927|926.4|926|925.6|1958
1654093940000|2022-06-01 14:32:20|926.8|926.6|926.6|926.2|927|926.6|926.2|926|19314
1654093950000|2022-06-01 14:32:30|926.4|926|926|925.6|926.6|926|926|925.6|3014
1654093960000|2022-06-01 14:32:40|925.8|925.4|925.4|925|925.8|925.4|925.4|924.8|683
1654093970000|2022-06-01 14:32:50||925.2||925||925.2||925|101
1654093980000|2022-06-01 14:33:00|925.8|925.2|925.6|925|925.8|925.6|925.6|925|3732
1654094000000|2022-06-01 14:33:20|925.4|925.2|924|923.6|925.6|925.2|923.8|923.6|2039
1654094010000|2022-06-01 14:33:30||923.8||923.6||923.8||923.6|74
1654094020000|2022-06-01 14:33:40|923.8|923.2|923.6|923|923.8|923.2|923.6|923|403
1654094030000|2022-06-01 14:33:50|923.4|923.2|924.8|924.4|924.8|924.4|923.4|923|4435
1654094040000|2022-06-01 14:34:00|||||||||262
1654094050000|2022-06-01 14:34:10|924.6|924.2|924.4|924|924.6|924.2|924.4|924|1220
1654094060000|2022-06-01 14:34:20|924|923.6|924.4|924|924.4|924|924|923.6|6133
1654094070000|2022-06-01 14:34:30|924.2|923.6|924|923.6|924.2|923.8|924|923.6|417
1654094080000|2022-06-01 14:34:40|924.2|924|924.2|924|924.2|924|924.2|924|360
1654094090000|2022-06-01 14:34:50|924|923.8|924.2|923.8|924.2|923.8|924|923.8|1063
1654094100000|2022-06-01 14:35:00|924|924|923.8|923.6|924|924|923.8|923.6|2111
1654094110000|2022-06-01 14:35:10|923.6|923.4|924.8|924.2|924.8|924.2|923.4|923|3302
1654094120000|2022-06-01 14:35:20|924.6|924|924.4|924|924.8|924.2|924|923.8|4293
1654094130000|2022-06-01 14:35:30|924.2|923.8|923.6|923.2|924.6|924|923.4|923|3263
1654094140000|2022-06-01 14:35:40|||||||||76
1654094150000|2022-06-01 14:35:50||923||923||923||923|0
1654094160000|2022-06-01 14:36:00|923.4|923.2|924.4|923.8|924.4|924|923.4|923|809
1654094170000|2022-06-01 14:36:10|924.2|924|923.6|923|924.2|924.2|923.2|923|3240
1654094180000|2022-06-01 14:36:20|923.4|923.4|922.8|922.4|923.4|923.4|922.8|922.4|740
1654094190000|2022-06-01 14:36:30|922.6||923||923||922.6||201
1654094210000|2022-06-01 14:36:50|922.8|922.6|922.6|922|922.8|922.6|922.4|922|238
1654094220000|2022-06-01 14:37:00|922.4|921.4|922|921.4|922.4|922|922|921.4|314
1654094230000|2022-06-01 14:37:10|921.8||921.8||921.8||921.6||0
1654094240000|2022-06-01 14:37:20|921.6|921.2|921.2|920.8|921.8|921.2|921.2|920.8|653
1654094250000|2022-06-01 14:37:30|921|920.2|920.8|920.2|921|920.2|920.6|920|559
1654094260000|2022-06-01 14:37:40|921|920.4|921.2|920.6|921.2|920.6|921|920.2|100
1654094280000|2022-06-01 14:38:00|921|920.2|920.6|920|921|920.2|920.4|919.8|551
1654094290000|2022-06-01 14:38:10|920.4||920.2||920.4||920.2||11
1654094300000|2022-06-01 14:38:20|920.6|920.2|919.8|919.4|920.6|920.2|919.8|919.4|1255
1654094320000|2022-06-01 14:38:40|919.6|919.2|919|918.8|919.6|919.2|919|918.8|216
1654094330000|2022-06-01 14:38:50|919.2|919|919.6|919|919.6|919|919.2|918.8|1863
1654094340000|2022-06-01 14:39:00|919.4|919.2|919|918.4|919.4|919.2|918.8|918.4|1994
1654094370000|2022-06-01 14:39:30|919.2|918.6|918.2|917.6|919.4|919|917.6|917|8110
1654094380000|2022-06-01 14:39:40|918|918|917.8|917.4|918|918|917.8|917.4|58
1654094390000|2022-06-01 14:39:50|918.2|917.6|918.2|917.6|918.2|917.6|918|917.6|1420
1654094400000|2022-06-01 14:40:00|918|917.8|918|917.6|918.2|917.8|917.8|917.6|1242
1654094410000|2022-06-01 14:40:10|917.8|917.8|917.2|916.4|918|917.8|917|916.2|1230
1654094420000|2022-06-01 14:40:20|917|916.6|917.2|916.6|917.2|917|916.8|916.6|1006
1654094430000|2022-06-01 14:40:30|917||917||917.2||917||10
1654094440000|2022-06-01 14:40:40|916.8|916.4|916.4|915.8|916.8|916.6|916.4|915.8|2064
1654094450000|2022-06-01 14:40:50|916.2|915.2|915.8|915.2|916.2|915.2|915.8|915.2|978
1654094460000|2022-06-01 14:41:00||915.4||915.2||915.4||915.2|12
1654094470000|2022-06-01 14:41:10|915.6|915.4|915.8|915.4|915.8|915.6|915.6|915.4|954
1654094480000|2022-06-01 14:41:20|915.6|915.2|915.4|915|915.6|915.2|915.4|915|538
1654094490000|2022-06-01 14:41:30|915.2|914.6|915.2|914.8|915.2|915|915.2|914.6|2144
1654094500000|2022-06-01 14:41:40|915.4|915|915.6|915.4|915.6|915.4|915.4|915|1775
1654094510000|2022-06-01 14:41:50|915.4|915|915.2|915|915.4|915|915|914.8|121
1654094530000|2022-06-01 14:42:10|||||||||852
1654094540000|2022-06-01 14:42:20|915.4||915.4||915.4||915.4||343
1654094550000|2022-06-01 14:42:30|915.2|914.8|915|914.8|915.4|915.2|914.8|914.4|3473
1654094560000|2022-06-01 14:42:40|915.4|915|915.8|915.4|915.8|915.4|915.4|914.8|1279
1654094570000|2022-06-01 14:42:50|915.6|915|915.2|914.8|915.6|915|915.2|914.8|1665
1654094580000|2022-06-01 14:43:00|915|914.6|915|914.6|915|914.8|914.6|914.2|2308
1654094590000|2022-06-01 14:43:10|914.8|914.2|915.6|914.8|915.6|915|914.6|914.2|1647
1654094600000|2022-06-01 14:43:20|915.4|915|915.4|915|915.4|915|915.4|915|0
1654094610000|2022-06-01 14:43:30|915.6|915.2|915.8|915.4|915.8|915.4|915.6|915.2|388
1654094620000|2022-06-01 14:43:40|916||916.2||916.2||916||846
1654094630000|2022-06-01 14:43:50|916|915.2|915.8|915.2|916|915.4|915.6|915.2|338
1654094640000|2022-06-01 14:44:00|915.6|915.4|915.8|915.2|915.8|915.4|915.4|915.2|6
1654094650000|2022-06-01 14:44:10|916|915.4|915.8|915.4|916|915.6|915.8|915.4|609
1654094660000|2022-06-01 14:44:20|916|915.6|917.2|916.6|917.4|916.6|915.8|915.6|2512
1654094670000|2022-06-01 14:44:30|917.4|916.8|917.6|917|917.6|917|917.4|916.8|116
1654094680000|2022-06-01 14:44:40||916.8||916.8||916.8||916.8|0
1654094690000|2022-06-01 14:44:50|917.4|916.6|917.4|916.6|917.4|916.6|917|916.6|1469
1654094700000|2022-06-01 14:45:00|917.2|916.8|917.4|916.8|917.4|916.8|917|916.8|0
1654094720000|2022-06-01 14:45:20|917.6|917|918.2|917.8|918.2|918|917.6|917|2507
1654094730000|2022-06-01 14:45:30|918|917.6|918|917.4|918|917.6|918|917.4|306
1654094740000|2022-06-01 14:45:40|917.8|917.2|917.6|917|918|917.2|917.2|917|1928
1654094750000|2022-06-01 14:45:50|917.4||917.4||917.4||917.4||0
1654094760000|2022-06-01 14:46:00|917.2|916.8|917.2|916.4|917.4|917|916.8|916|2775
1654094770000|2022-06-01 14:46:10|916.8|916.6|917.4|917|917.6|917.2|916.8|916.6|1292
1654094780000|2022-06-01 14:46:20|917.6|917.2|917.8|917.4|918|917.4|917.6|917|1720
1654094790000|2022-06-01 14:46:30|917.6|917.2|917.8|917.2|917.8|917.4|917.4|916.8|3292
1654094810000|2022-06-01 14:46:50|917.6|917|917.2|916.8|917.6|917|917.2|916.6|992
1654094820000|2022-06-01 14:47:00|916.8|916.6|916.8|916.4|917|916.6|916.8|916.4|687
1654094830000|2022-06-01 14:47:10|917|916.6|917.2|916.8|917.2|916.8|917|916.6|330
1654094840000|2022-06-01 14:47:20|917.4|917|917.4|916.8|917.4|917|917.2|916.8|1338
1654094850000|2022-06-01 14:47:30|917.2|917|917.2|916.8|917.6|917|917|916.8|607
1654094860000|2022-06-01 14:47:40|917|916.4|917|916.4|917|916.4|916.8|916.4|211
1654094870000|2022-06-01 14:47:50|916.8|916.6|916.4|916|916.8|916.6|916.4|916|597
1654094880000|2022-06-01 14:48:00|916.6||916.6||916.6||916.6||0
1654094890000|2022-06-01 14:48:10||916.2||916.2||916.2||916.2|344
1654094910000|2022-06-01 14:48:30|916.4|916|916.2|915.8|916.4|916|916.2|915.8|533
1654094920000|2022-06-01 14:48:40|916|915.4|916|915.6|916|915.6|916|915.2|260
1654094930000|2022-06-01 14:48:50|915.8|915.2|915.4|914.8|915.8|915.2|915.2|914.8|973
1654094940000|2022-06-01 14:49:00|915.6|915|916|915.4|916|915.6|915.6|915|2278
1654094950000|2022-06-01 14:49:10||915.6||915.4||915.6||915.2|0
1654094960000|2022-06-01 14:49:20|915.8|915.2|915.6|915|915.8|915.2|915.6|915|520
1654094970000|2022-06-01 14:49:30||915.2||915.2||915.2||915.2|0
1654094980000|2022-06-01 14:49:40|915.4|914.6|915.2|914.8|915.4|914.8|915.2|914.6|724
1654094990000|2022-06-01 14:49:50|915|915|915.2|914.6|915.2|915|915|914.6|510
1654095000000|2022-06-01 14:50:00||914.8||914.8||914.8||914.8|2
1654095010000|2022-06-01 14:50:10||915||915||915||914.8|3289
1654095020000|2022-06-01 14:50:20|915.4|915.2|915.4|915|915.4|915.2|915.4|915|437
1654095040000|2022-06-01 14:50:40|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|651
1654095050000|2022-06-01 14:50:50|915||915.2||915.2||915||140
1654095070000|2022-06-01 14:51:10|915|914.6|915.2|914.8|915.2|914.8|914.8|914.6|2394
1654095080000|2022-06-01 14:51:20|915.4|915|916|915.4|916|915.6|915.4|914.8|3908
1654095100000|2022-06-01 14:51:40|915.8|915.2|915.8|915.4|916|915.4|915.4|914.8|3419
1654095110000|2022-06-01 14:51:50|916|915.6|916|915.8|916.2|916|916|915.6|1445
1654095120000|2022-06-01 14:52:00|916.2|916|916.6|916.2|916.6|916.2|916.2|916|515
1654095130000|2022-06-01 14:52:10|916.4||916.6||916.6||916.4||621
1654095150000|2022-06-01 14:52:30|916.4|916|916.4|916|916.4|916|916.4|916|7
1654095190000|2022-06-01 14:53:10|916.6|916.2|916|915.6|916.8|916.2|915.8|915.4|3249
1654095200000|2022-06-01 14:53:20|915.8||915.8||915.8||915.8||0
1654095210000|2022-06-01 14:53:30|916|915.8|916|915.6|916|915.8|915.8|915.6|16
1654095220000|2022-06-01 14:53:40|916.4|915.8|916|915.6|916.4|916|916|915.6|1962
1654095240000|2022-06-01 14:54:00|916.4|915.8|916.4|915.8|916.4|916|916.4|915.8|382
1654095260000|2022-06-01 14:54:20|916.2||916||916.2||916||19072
1654095270000|2022-06-01 14:54:30|916.2|916|916.2|916|916.2|916|916.2|916|731
1654095280000|2022-06-01 14:54:40|916.6||916.4||916.6||916.4||824
1654095330000|2022-06-01 14:55:30|916.6|916.2|916.8|916.4|916.8|916.6|916.6|916.2|587
1654095370000|2022-06-01 14:56:10|917|916.6|918.6|918.2|918.8|918.2|917|916.6|5689
1654095380000|2022-06-01 14:56:20|918.4|917.8|918.2|917.6|918.4|917.8|918|917.6|1365
1654095390000|2022-06-01 14:56:30|918|917.4|917.8|917.6|918.2|917.6|917.8|917.4|1596
1654095400000|2022-06-01 14:56:40|918.2|917.8|918.2|917.8|918.2|917.8|918|917.6|678
1654095420000|2022-06-01 14:57:00|||||||||15
1654095450000|2022-06-01 14:57:30|918.4|918|918.4|918.2|918.4|918.2|918.4|917.8|662
1654095460000|2022-06-01 14:57:40|918.6|918.4|918.8|918.4|918.8|918.6|918.6|918.4|996
1654095470000|2022-06-01 14:57:50|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|1102
1654095480000|2022-06-01 14:58:00|918.8||918.6||918.8||918.6||0
1654095490000|2022-06-01 14:58:10|919|918.4|918.6|918.2|919|918.6|918.6|918.2|1375
1654095520000|2022-06-01 14:58:40||918.4||918.4||918.4||918.4|0
1654095530000|2022-06-01 14:58:50|918.4|918.2|918.4|918.2|918.6|918.4|918.4|918|2443
1654095540000|2022-06-01 14:59:00|||||||||353
1654095550000|2022-06-01 14:59:10||918||918.2||918.2||918|19004
1654095560000|2022-06-01 14:59:20|918.2|918|918.2|918|918.2|918.2|918.2|918|493
1654095570000|2022-06-01 14:59:30|918.4|918.2|918.4|918|918.4|918.2|918.2|918|19690
1654095580000|2022-06-01 14:59:40|918.2|917.8|918|917.6|918.2|917.8|917.8|917.6|1579
1654095590000|2022-06-01 14:59:50|918.2|917.8|918.4|917.8|918.4|917.8|918.2|917.8|0
1654095600000|2022-06-01 15:00:00|918.2|917.6|917.6|917|918.2|917.8|917.6|917|1614
1654095610000|2022-06-01 15:00:10||917.2||917.4||917.4||917.2|11
1654095620000|2022-06-01 15:00:20|917.8|917.6|917.6|917.2|918|917.6|917.6|917.2|2530
1654095630000|2022-06-01 15:00:30||917.4||917.2||917.4||917.2|17
1654095640000|2022-06-01 15:00:40|||||||||531
1654095650000|2022-06-01 15:00:50|||||||||1
1654095680000|2022-06-01 15:01:20|||||||||1033
1654095690000|2022-06-01 15:01:30|917.4|916.8|916.8|916.4|917.4|917|916.8|916.4|2375
1654095700000|2022-06-01 15:01:40|916.6|916.2|916.2|915.6|916.6|916.2|916|915.6|3451
1654095710000|2022-06-01 15:01:50|916|915.4|916|915.4|916|915.6|916|915.4|24
1654095720000|2022-06-01 15:02:00|915.8|915.2|915.8|915.4|915.8|915.6|915.4|915.2|2379
1654095730000|2022-06-01 15:02:10|915.6|915.2|915.2|914.8|915.6|915.2|915.2|914.8|3981
1654095740000|2022-06-01 15:02:20|915|914.6|914.4|913.6|915.2|914.6|914.4|913.6|2937
1654095750000|2022-06-01 15:02:30|914.2||914.2||914.2||914.2||0
1654095760000|2022-06-01 15:02:40||913.4||913.6||913.6||913.4|34
1654095770000|2022-06-01 15:02:50|914.4|913.8|914.4|914|914.4|914|914.4|913.8|521
1654095780000|2022-06-01 15:03:00|||||||||981
1654095790000|2022-06-01 15:03:10|914.2|913.8|913.8|913.2|914.2|913.8|913.8|913.2|536
1654095810000|2022-06-01 15:03:30|914.4|913.4|914.2|913.6|914.8|914.4|913.8|913.4|17346
1654095850000|2022-06-01 15:04:10|914|913.4|912.6|912.2|914|913.4|912.6|911.8|2975
1654095860000|2022-06-01 15:04:20||912.4||912.2||912.4||912.2|35
1654095870000|2022-06-01 15:04:30|912.4|912|912|911.2|912.6|912|911.8|911.2|328
1654095880000|2022-06-01 15:04:40|911.8|911|911|910.8|911.8|911|911|910.8|361
1654095890000|2022-06-01 15:04:50|910.8|910.4|910.8|910|911|910.4|910.8|910|25
1654095900000|2022-06-01 15:05:00|911|910.2|910.6|910.4|911|910.6|910.6|910.2|1312
1654095910000|2022-06-01 15:05:10|910.8|910.2|910.8|910.4|910.8|910.6|910.8|910.2|607
1654095930000|2022-06-01 15:05:30|911|910.6|911|910.6|911|910.6|910.8|910.4|2082
1654095940000|2022-06-01 15:05:40|910.8|910.4|910.6|910|910.8|910.4|910.4|910|1183
1654095950000|2022-06-01 15:05:50|911|910.2|910.6|910|911|910.4|910.4|910|250
1654095960000|2022-06-01 15:06:00||910.2||910.2||910.2||910.2|0
1654095980000|2022-06-01 15:06:20|910.4|910|910.4|910|910.4|910.2|910.2|910|716
1654096020000|2022-06-01 15:07:00|910.2|910.2|910.4|910|910.4|910.2|910.2|910|1649
1654096040000|2022-06-01 15:07:20|910.2|909.8|911.2|910.6|911.2|910.8|910.2|909.8|7426
1654096050000|2022-06-01 15:07:30|911.4|910.8|911.4|911|911.4|911.2|911.4|910.8|1174
1654096070000|2022-06-01 15:07:50|911.2|910.8|911.2|910.6|911.4|910.8|911.2|910.6|434
1654096080000|2022-06-01 15:08:00|911.4||911.2||911.4||911.2||300
1654096090000|2022-06-01 15:08:10||910.8||910.8||910.8||910.8|0
1654096100000|2022-06-01 15:08:20|911.4||911.2||911.4||911.2||150
1654096110000|2022-06-01 15:08:30|911.8|911|911.6|911.2|912|911.2|911.2|911|839
1654096130000|2022-06-01 15:08:50|911.4|911|911.6|911|911.6|911|911.4|911|1117
1654096150000|2022-06-01 15:09:10|911.8|911.2|911.8|911.4|911.8|911.4|911.8|911.2|1313
1654096160000|2022-06-01 15:09:20|911.6|911.6|912|911.6|912.4|911.8|911.6|911.4|317
1654096190000|2022-06-01 15:09:50|911.8|911.4|911.6|911.2|911.8|911.6|911.4|911.2|3357
1654096200000|2022-06-01 15:10:00|911.4|911|911.6|911.2|911.6|911.4|911.4|911|417
1654096220000|2022-06-01 15:10:20|911.8|911.4|912|911.8|912.2|912|911.8|911.4|2947
1654096230000|2022-06-01 15:10:30|912.4|912|912.4|912|912.6|912|912.4|912|145
1654096260000|2022-06-01 15:11:00|912.2||912.4||912.4||912.2||1029
1654096290000|2022-06-01 15:11:30|912.2|911.8|912|911.6|912.4|911.8|912|911.6|1346
1654096310000|2022-06-01 15:11:50|911.8|911.8|912|911.6|912|911.8|911.8|911.6|659
1654096320000|2022-06-01 15:12:00|912.2|911.8|912.4|912|912.4|912|912|911.8|2946
1654096330000|2022-06-01 15:12:10|||||||||221
1654096340000|2022-06-01 15:12:20|||||||||325
1654096360000|2022-06-01 15:12:40|912.2|911.8|912|911.6|912.4|911.8|912|911.6|4053
1654096370000|2022-06-01 15:12:50|||||||||14
1654096380000|2022-06-01 15:13:00||911.8||911.8||911.8||911.8|143
1654096390000|2022-06-01 15:13:10|911.8|911.6|911.4|911.2|911.8|911.6|911.4|910.6|3260
1654096400000|2022-06-01 15:13:20|911.6||911.6||911.6||911.6||1148
1654096410000|2022-06-01 15:13:30|912|911.4|912|911.8|912|911.8|911.8|911.4|1001
1654096430000|2022-06-01 15:13:50|912.2|912|912.2|911.8|912.2|912|912|911.8|3011
1654096450000|2022-06-01 15:14:10|912|911.6|912.2|911.6|912.2|911.6|911.8|911.6|1190
1654096470000|2022-06-01 15:14:30|||||||||275
1654096490000|2022-06-01 15:14:50|912|911.4|911.6|911|912.2|911.6|911.6|911|1846
1654096500000|2022-06-01 15:15:00|911.2|910.4|911.8|911|912|911.4|911.2|910.4|671
1654096510000|2022-06-01 15:15:10|912|911.4|912.4|911.8|912.4|911.8|911.8|911.2|265
1654096520000|2022-06-01 15:15:20|912.2|911.6|912.2|911.6|912.4|911.8|912|911.2|170
1654096530000|2022-06-01 15:15:30|911.8|911.4|911.2|910.4|911.8|911.4|911.2|910.4|740
1654096540000|2022-06-01 15:15:40|911.4|910.6|911.6|911|911.8|911.2|911.2|910.4|1184
1654096550000|2022-06-01 15:15:50|911.4|910.8|911.4|910.8|911.4|910.8|911.4|910.8|0
1654096560000|2022-06-01 15:16:00|911.6|911|911.2|910.8|911.6|911.2|911.2|910.8|0
1654096570000|2022-06-01 15:16:10|911.4|911|911.4|910.8|911.6|911|911.4|910.8|0
1654096580000|2022-06-01 15:16:20|911.6|911|911.6|911|911.6|911|911.6|911|0
1654096590000|2022-06-01 15:16:30|911.4|910.4|911|910.4|911.4|910.6|911|910.4|36
1654096600000|2022-06-01 15:16:40|911.2|910.6|911|910.4|911.2|910.6|911|910.4|275
1654096610000|2022-06-01 15:16:50|911.2|910.8|911.2|910.6|911.4|910.8|911|910.6|316
1654096620000|2022-06-01 15:17:00|912|911.4|911.6|911|912.2|911.6|911.6|911|978
1654096630000|2022-06-01 15:17:10|911.4|910.8|911.4|910.8|911.4|910.8|911.2|910.6|205
1654096640000|2022-06-01 15:17:20|911.2|910.6|911.6|911|911.6|911|911.2|910.6|0
1654096660000|2022-06-01 15:17:40|911.4|910.8|911.6|911|911.6|911|911.2|910.6|469
1654096670000|2022-06-01 15:17:50|911.4|910.8|911.6|911|911.6|911|911.4|910.8|0
1654096680000|2022-06-01 15:18:00|911.4|910.8|911.4|910.8|911.6|911|911.2|910.6|48
1654096690000|2022-06-01 15:18:10|911.6|911|911.6|911|911.6|911|911.6|911|0
1654096700000|2022-06-01 15:18:20|911.2|910.8|911.2|910.8|911.2|910.8|911|910.6|0
1654096710000|2022-06-01 15:18:30|911|910.6|911.2|910.6|911.2|910.6|911|910.4|12
1654096720000|2022-06-01 15:18:40|911|910.4|910.6|909.8|911|910.4|910.6|909.8|401
1654096730000|2022-06-01 15:18:50|910.8|909.6|910.6|910|910.8|910.2|910.6|909.6|0
1654096740000|2022-06-01 15:19:00|910.8|910.2|910.8|910.2|910.8|910.2|910.6|910|0
1654096750000|2022-06-01 15:19:10|910.6|910|911.2|910.4|911.2|910.4|910.6|910|14
1654096760000|2022-06-01 15:19:20|911|910.2|910|909.4|911.2|910.4|910|909.4|116
1654096770000|2022-06-01 15:19:30|910.2|909.6|910.2|909.6|910.4|909.8|910|909.4|42
1654096780000|2022-06-01 15:19:40|910.4|909.8|910.4|909.8|910.4|909.8|910.2|909.4|0
1654096790000|2022-06-01 15:19:50|910.2|909.6|910.4|910|910.6|910.2|910.2|909.6|0
1654096800000|2022-06-01 15:20:00|910.6|910.2|909.8|909.4|910.6|910.2|909.6|909.2|443
1654096810000|2022-06-01 15:20:10|909.6|909.2|909.6|909.2|909.8|909.4|909.6|909.2|14
1654096820000|2022-06-01 15:20:20|909.8|909.4|909.8|909.4|909.8|909.4|909.6|909.2|0
1654096830000|2022-06-01 15:20:30|910|909.2|909.8|909.4|910|909.6|909.8|909.2|544
1654096840000|2022-06-01 15:20:40|910|909.6|910|909.6|910|909.6|909.8|909.4|0
1654096850000|2022-06-01 15:20:50|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|0
1654096860000|2022-06-01 15:21:00|910|909.6|909.8|909.4|910|909.6|909.8|909.4|0
1654096870000|2022-06-01 15:21:10|910|909.6|910|909.6|910|909.6|909.8|909.4|260
1654096890000|2022-06-01 15:21:30|909.8|909.2|909.6|909.2|910|909.4|909.6|909.2|124
1654096900000|2022-06-01 15:21:40|909.8|909.4|909.8|909.4|910|909.6|909.8|909.2|11
1654096910000|2022-06-01 15:21:50|910|909.6|910|909.6|910|909.6|910|909.6|0
1654096920000|2022-06-01 15:22:00|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|0
1654096930000|2022-06-01 15:22:10|910|909.6|909.8|909.4|910|909.6|909.8|909.4|0
1654096940000|2022-06-01 15:22:20|910|909.6|910|909.6|910|909.6|910|909.6|0
1654096950000|2022-06-01 15:22:30|909.8|909.4|909.8|909.4|910|909.6|909.8|909.4|713
1654096960000|2022-06-01 15:22:40|910.4|910|910.4|910|910.6|910.2|910.2|909.8|26
1654096970000|2022-06-01 15:22:50|910.6|910.2|909.8|909.2|910.6|910.2|909.8|909.2|288
1654096980000|2022-06-01 15:23:00|910|909.4|910|909.4|910|909.4|909.8|909.2|9
1654097010000|2022-06-01 15:23:30|909.8|909.6|910|909.4|910|909.6|909.8|909.2|44
1654097020000|2022-06-01 15:23:40|909.8|909.2|909.2|908.8|909.8|909.2|909.2|908.8|115
1654097040000|2022-06-01 15:24:00|909.4|909|908.8|908.4|909.4|909|908.6|908.2|205
1654097050000|2022-06-01 15:24:10|908.6|908.2|908.8|908.2|908.8|908.2|908.4|907.8|0
1654097060000|2022-06-01 15:24:20|908.6|908|908.6|908|908.6|908|908.6|908|0
1654097080000|2022-06-01 15:24:40|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|0
1654097090000|2022-06-01 15:24:50|908.2|907.4|908|907.4|908.2|907.6|907.8|907.2|335
1654097100000|2022-06-01 15:25:00|908.2|907.6|907.8|907.2|908.2|907.6|907.8|907.2|355
1654097110000|2022-06-01 15:25:10|908|907.4|907.4|907|908|907.4|907.4|907|96
1654097120000|2022-06-01 15:25:20|907.6|907.2|908|907.6|908|907.6|907.4|907|337
1654097130000|2022-06-01 15:25:30|907.8|907.4|908|907.6|908|907.6|907.8|907.4|142
1654097140000|2022-06-01 15:25:40|907.8|907.4|908|907.6|908|907.6|907.8|907.4|0
1654097160000|2022-06-01 15:26:00|907.8|907.4|908|907.6|908|907.6|907.8|907.4|52
1654097170000|2022-06-01 15:26:10|907.8|907.4|908|907.6|908|907.6|907.8|907.4|0
1654097190000|2022-06-01 15:26:30|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|0
1654097200000|2022-06-01 15:26:40|908|907.6|907.8|907.4|908|907.6|907.8|907.4|0
1654097210000|2022-06-01 15:26:50|908|907.6|908|907.6|908|907.6|907.8|907.4|118
1654097220000|2022-06-01 15:27:00|907.8|907.4|908.2|907.8|908.2|907.8|907.8|907.4|0
1654097230000|2022-06-01 15:27:10|908|907.6|908.2|907.8|908.2|907.8|908|907.6|0
1654097240000|2022-06-01 15:27:20|908|907.6|908.2|907.8|908.2|907.8|908|907.6|175
1654097250000|2022-06-01 15:27:30|908|907.6|908.2|907.8|908.2|907.8|908|907.6|0
1654097260000|2022-06-01 15:27:40|908.4|907.6|908.4|907.8|908.4|907.8|908.2|907.6|0
1654097270000|2022-06-01 15:27:50|908.2|907.6|908.2|907.6|908.4|907.8|908.2|907.6|22
1654097280000|2022-06-01 15:28:00|908.4|907.8|908.2|907.6|908.4|907.8|908.2|907.6|0
1654097290000|2022-06-01 15:28:10|908.6|908|909.2|908.8|909.2|908.8|908.6|908|383
1654097300000|2022-06-01 15:28:20|909|908.6|909.2|908.6|909.4|908.8|909|908.6|10
1654097310000|2022-06-01 15:28:30|909.4|908.8|909.4|908.8|909.4|908.8|909.2|908.6|0
1654097320000|2022-06-01 15:28:40|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|0
1654097330000|2022-06-01 15:28:50|909.4|908.8|909.4|908.8|909.4|908.8|909.2|908.6|0
1654097340000|2022-06-01 15:29:00|909.2|908.6|909.4|908.8|909.4|908.8|909.2|908.6|0
1654097350000|2022-06-01 15:29:10|909.2|908.6|909.4|909|909.4|909|909.2|908.6|646
1654097360000|2022-06-01 15:29:20|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|301
1654097370000|2022-06-01 15:29:30|909.6|909|909.6|908.8|909.8|909.2|909.2|908.8|50
1654097380000|2022-06-01 15:29:40|909.8|909|909.8|909|909.8|909|909.8|909|0
1654097390000|2022-06-01 15:29:50|909.6|908.8|910.2|909.2|910.6|909.8|909.6|908.8|111
1654498820000|2022-06-06 07:00:20|930|922.8|923.6|920.6|930|923.8|923.6|920|31900
1654498830000|2022-06-06 07:00:30|923.4|920.8|922.4|920|923.4|921|922.4|920|2438
1654498850000|2022-06-06 07:00:50|922.6|920.2|927.2|924.4|927.4|924.4|922.6|920.2|5633
1654498860000|2022-06-06 07:01:00|927|924|926.6|924|927.2|924|926.6|924|265
1654498870000|2022-06-06 07:01:10|926.4|924.2|927.2|925.4|927.2|925.4|925.8|924.2|463
1654498880000|2022-06-06 07:01:20|927.4|925.8|931.2|928.4|932.4|928.4|927.4|925.6|342
1654498890000|2022-06-06 07:01:30|931||931||931.6||930.6||385
1654498900000|2022-06-06 07:01:40|931.2|928.6|934.2|931.2|934.4|931.2|931.2|928.6|0
1654498910000|2022-06-06 07:01:50|934|930.4|932.2|929.6|934|930.4|930.6|928.4|4265
1654498920000|2022-06-06 07:02:00|932.4|929.4|932.6|930.2|933.4|930.2|932.2|929.4|270
1654498930000|2022-06-06 07:02:10|932.2||932.4||932.6||932||0
1654498960000|2022-06-06 07:02:40|932.2|930|928.4|926.6|932.2|930|928.2|926|809
1654498980000|2022-06-06 07:03:00|928.8|926.8|929.8|928.6|931.2|928.6|928.8|926.8|1004
1654498990000|2022-06-06 07:03:10|930|928.8|933.2|930.4|935.6|933|930|928.8|846
1654499010000|2022-06-06 07:03:30|||||||||6
1654499020000|2022-06-06 07:03:40|||||||||1
1654499030000|2022-06-06 07:03:50|933|930.6|933|930.6|933.2|930.8|932.4|930.4|0
1654499040000|2022-06-06 07:04:00|932.8|930.4|933|930.6|933|930.6|932.2|930.4|0
1654499050000|2022-06-06 07:04:10|932.4|930.4|932.4|930.4|933|930.6|932.2|930.4|0
1654499060000|2022-06-06 07:04:20|932||932||932||932||277
1654499070000|2022-06-06 07:04:30|||||||||426
1654499080000|2022-06-06 07:04:40|931.8|929.8|930.2|928.2|931.8|930|929.4|927.6|658
1654499090000|2022-06-06 07:04:50|931.2|928|931.4|929|932.6|930|931|928|36
1654499100000|2022-06-06 07:05:00|931.6|929.2|932.4|930.6|932.4|930.6|931.6|929.2|0
1654499110000|2022-06-06 07:05:10|932.2||932||932.4||932||0
1654499120000|2022-06-06 07:05:20|931.8|929.6|931.2|929.2|931.8|929.6|930.6|928.8|238
1654499140000|2022-06-06 07:05:40|931||931||931||931||0
1654499150000|2022-06-06 07:05:50|930.8|928.8|930.8|928.8|930.8|928.8|930.4|928.2|0
1654499160000|2022-06-06 07:06:00|930.6|929|930.6|928.6|930.8|929.2|930.4|928.6|0
1654499170000|2022-06-06 07:06:10|930.2||930.2||930.6||930.2||0
1654499180000|2022-06-06 07:06:20|930||930||930||930||0
1654499190000|2022-06-06 07:06:30|930.2||930||930.2||930||0
1654499210000|2022-06-06 07:06:50|930.2||930||930.4||930||0
1654499250000|2022-06-06 07:07:30|||||||||4463
1654499260000|2022-06-06 07:07:40|929.8|928.2|930|928.8|930|928.8|929|927.4|249
1654499270000|2022-06-06 07:07:50|930.6|929|930.6|929.2|931|929.4|930.6|928.8|267
1654499280000|2022-06-06 07:08:00|930.4||930.4||930.4||930.4||19
1654499290000|2022-06-06 07:08:10|930.6||930.4||930.6||930.4||0
1654499300000|2022-06-06 07:08:20|930.6|929.4|930.6|929.2|930.6|929.4|930.6|929.2|0
1654499310000|2022-06-06 07:08:30|930.4|929.4|930.2|928.6|930.6|929.4|930.2|928.6|782
1654499320000|2022-06-06 07:08:40|930||930||930||929.8||0
1654499330000|2022-06-06 07:08:50|929.8||929.8||929.8||929.8||0
1654499350000|2022-06-06 07:09:10|930|928.8|931.2|930|931.2|930|930|928.8|2112
1654499360000|2022-06-06 07:09:20|931.6|930.2|932.4|931|932.4|931|931.6|930|900
1654499380000|2022-06-06 07:09:40|932.2||932.2||932.2||932.2||0
1654499390000|2022-06-06 07:09:50|932|930.6|932.2|931|932.2|931|931.8|930.6|603
1654499400000|2022-06-06 07:10:00||931.2||931||931.2||931|0
1654499410000|2022-06-06 07:10:10|932.4|931.2|933.2|932|933.2|932|932.4|931.2|688
1654499420000|2022-06-06 07:10:20|933.4|932.2|933.8|932.8|934.4|932.8|933.4|932.2|185
1654499430000|2022-06-06 07:10:30|934||934.2||934.4||934||0
1654499440000|2022-06-06 07:10:40|934|932.6|932.8|932|934.2|932.6|932.8|932|638
1654499450000|2022-06-06 07:10:50|933.2|932.2|933.4|932|934|932.4|933.2|932|0
1654499460000|2022-06-06 07:11:00|933.2|932.2|933.2|932.2|933.2|932.2|933.2|932.2|228
1654499470000|2022-06-06 07:11:10|||||||||513
1654499490000|2022-06-06 07:11:30|933|932|933|931.6|933|932.2|932.8|931.6|990
1654499510000|2022-06-06 07:11:50|932.8|931.4|933.2|932.4|933.2|932.4|931.6|929.8|2395
1654499520000|2022-06-06 07:12:00|933.4|932.6|934.4|933|934.4|933.2|933.4|932.6|159
1654499530000|2022-06-06 07:12:10|934.2||934.2||934.2||934.2||0
1654499540000|2022-06-06 07:12:20|||||||||2643
1654499560000|2022-06-06 07:12:40|934|932.8|930.6|929.2|934|932.8|930.2|929.2|2442
1654499570000|2022-06-06 07:12:50|930.4|929.4|930.2|929.4|930.8|929.4|929.6|929|1973
1654499580000|2022-06-06 07:13:00|931|929.6|930.6|929.6|931.2|929.6|930.6|929.4|1001
1654499610000|2022-06-06 07:13:30|930.2|929.4|930.6|929.6|930.6|929.6|930|929.4|227
1654499630000|2022-06-06 07:13:50|930.4|929.4|929.4|928.4|930.6|929.4|929.2|928.4|1076
1654499660000|2022-06-06 07:14:20|929.2||929.2||929.2||929.2||12
1654499670000|2022-06-06 07:14:30|929|928.2|929|928|929.2|928.2|928.8|928|226
1654499700000|2022-06-06 07:15:00|928.8|928.2|927.4|926.8|929|928.6|927.4|926.8|3125
1654499710000|2022-06-06 07:15:10|927.2|926.4|926.6|925.4|927.2|926.4|926.6|925.2|312
1654499730000|2022-06-06 07:15:30|926.8|925.6|926.8|925.6|927.4|926.6|926.8|925.4|215
1654499740000|2022-06-06 07:15:40|927.2|925.8|927.8|927.2|927.8|927.2|927.2|925.8|1280
1654499750000|2022-06-06 07:15:50|928.2|927.4|928.8|927.6|929.4|928|928.2|927.4|1234
1654499770000|2022-06-06 07:16:10||927.8||928||928||927.8|0
1654499780000|2022-06-06 07:16:20|929|928.2|930|929|930.2|929|929|928.2|615
1654499800000|2022-06-06 07:16:40|929.8|928.8|929.4|928.4|930|928.8|928.6|927.6|948
1654499810000|2022-06-06 07:16:50|929.6|928.6|929.8|928.8|930|928.8|929.6|928.6|0
1654499820000|2022-06-06 07:17:00|930||930.2||930.2||930||0
1654499830000|2022-06-06 07:17:10|930.4|929|933.4|932.2|933.8|932.6|930.4|928.8|6693
1654499840000|2022-06-06 07:17:20|933.2|932|933|932|933.2|932|933|931.8|210
1654499850000|2022-06-06 07:17:30|932.8|932.2|931.2|930|932.8|932.2|931.2|929.8|937
1654499860000|2022-06-06 07:17:40|931|930.2|933.2|932|933.2|932|930.8|930.2|340
1654499870000|2022-06-06 07:17:50|933|932.2|933.8|933|934.2|933|933|932.2|0
1654499880000|2022-06-06 07:18:00|934.8|933.2|934.6|933.4|934.8|933.4|934.6|933.2|94
1654499890000|2022-06-06 07:18:10|934.4||934.4||934.4||934.2||169
1654499900000|2022-06-06 07:18:20|934.2|933.6|934.4|933.6|934.4|933.6|934.2|933.6|143
1654499910000|2022-06-06 07:18:30|934.2|933.4|931.4|930.4|934.2|933.4|930.8|930|17682
1654499920000|2022-06-06 07:18:40|931.2|930.6|931|930|931.4|930.6|930.6|930|1480
1654499930000|2022-06-06 07:18:50|930.8|930.2|929.8|928.8|931.2|930.2|929.8|928.8|1420
1654499940000|2022-06-06 07:19:00|929.6|928.4|929|928.8|929.8|928.8|929|928.4|180
1654499950000|2022-06-06 07:19:10|929.4||929||929.4||929||1002
1654499960000|2022-06-06 07:19:20|928.8|928.6|928.6|928|929|928.6|928.6|927.8|612
1654499970000|2022-06-06 07:19:30|928.4|927.8|927.8|927|928.4|927.8|927.6|926.4|803
1654499980000|2022-06-06 07:19:40|927.6|926.8|927.4|926.6|927.6|926.8|927.4|926.4|0
1654500000000|2022-06-06 07:20:00||926.8||926.6||926.8||926.6|0
1654500030000|2022-06-06 07:20:30||926.8||926.6||926.8||926.6|0
1654500060000|2022-06-06 07:21:00|927.2|926.8|925.4|924.6|927.2|926.8|924.8|923.6|3066
1654500070000|2022-06-06 07:21:10|925.2|924.8|925.4|924.6|925.4|924.8|925.2|924.6|849
1654500100000|2022-06-06 07:21:40|925.2|924.8|926|925.2|926|925.2|925.2|924.6|1293
1654500120000|2022-06-06 07:22:00|926.2|925.4|926.6|925.8|926.8|925.8|926.2|925.2|1638
1654500130000|2022-06-06 07:22:10|926.4|925.4|927.2|926|927.2|926|925.8|925.2|851
1654500140000|2022-06-06 07:22:20|927.6|926.2|927.6|926.8|927.6|926.8|927.4|926.2|110
1654500170000|2022-06-06 07:22:50|927.4|927|928.6|927.8|928.8|927.8|927.4|927|1315
1654500180000|2022-06-06 07:23:00|928.8|928|928.6|928|928.8|928.2|928.6|927.8|94
1654500200000|2022-06-06 07:23:20|928.4|927.8|928.6|927.8|928.6|927.8|928.4|927.8|413
1654500230000|2022-06-06 07:23:50|928.8|928|928.8|928|929.4|929.2|928.6|927.8|5214
1654500240000|2022-06-06 07:24:00|928.6|927.8|927.4|926.4|928.6|927.8|927.4|926.4|658
1654500250000|2022-06-06 07:24:10|927.6|926.6|927.6|926.8|927.6|927|927.6|926.4|0
1654500260000|2022-06-06 07:24:20||927||926.8||927||926.8|0
1654500270000|2022-06-06 07:24:30|927.8|927|927.8|927.2|927.8|927.2|927.8|927|257
1654500280000|2022-06-06 07:24:40|928.2|927.4|928.2|927.4|928.2|927.4|928.2|927.2|223
1654500290000|2022-06-06 07:24:50|928||928.2||928.2||928||0
1654500330000|2022-06-06 07:25:30||927.6||927.6||927.6||927.6|0
1654500340000|2022-06-06 07:25:40||927.4||927.4||927.4||927.4|0
1654500350000|2022-06-06 07:25:50||927.6||927.4||927.6||927.4|114
1654500370000|2022-06-06 07:26:10||927.6||927.6||927.6||927.6|0
1654500380000|2022-06-06 07:26:20|928|927.4|926.4|925.6|928|927.4|926.2|925.4|3859
1654500390000|2022-06-06 07:26:30|926.8|925.4|926.8|926|926.8|926|926.8|925.4|770
1654500420000|2022-06-06 07:27:00|927|926.2|927.2|926.4|927.6|927|927|926.2|1586
1654500440000|2022-06-06 07:27:20|||||||||20
1654500450000|2022-06-06 07:27:30|927|926.2|926.4|925.6|927|926.2|925.8|924.8|2125
1654500480000|2022-06-06 07:28:00|926.6|925.8|926.6|926|926.6|926.2|926.6|925.6|234
1654500490000|2022-06-06 07:28:10||926.2||926||926.2||926|24
1654500500000|2022-06-06 07:28:20|926.4|925.8|926.6|926|926.6|926|926.2|925.8|485
1654500510000|2022-06-06 07:28:30|926.8|926.2|926.8|926.4|926.8|926.4|926.8|926.2|835
1654500540000|2022-06-06 07:29:00|||||||||25
1654500570000|2022-06-06 07:29:30|926.6|926.2|926.6|926|926.6|926.4|926.4|925.6|1373
1654500590000|2022-06-06 07:29:50|926.8|926.2|927|926.2|927.2|926.6|926.8|926|1759
1654500600000|2022-06-06 07:30:00|927.2|926.4|927.2|926.4|927.2|926.6|927.2|926.4|0
1654500610000|2022-06-06 07:30:10|||||||||16
1654500630000|2022-06-06 07:30:30|927|926.6|926.8|926.2|927|926.6|926.8|926.2|1506
1654500640000|2022-06-06 07:30:40|926.6|926|926.4|925.6|926.6|926|926.2|925.6|192
1654500660000|2022-06-06 07:31:00|926.2||926.4||926.4||926.2||0
1654500670000|2022-06-06 07:31:10|926.2|925.4|925|924.2|926.2|925.4|924.6|923.8|3182
1654500680000|2022-06-06 07:31:20|924.8|924.4|924.4|923.6|924.8|924.4|924|923.2|203
1654500700000|2022-06-06 07:31:40|924.2|923.8|924.4|923.8|924.4|923.8|924.2|923.8|0
1654500720000|2022-06-06 07:32:00|925.2|924|925|924.2|925.2|924.2|925|924|752
1654500730000|2022-06-06 07:32:10|924.8|923.8|924.2|923.2|925|923.8|923.6|923.2|1222
1654500740000|2022-06-06 07:32:20||923.4||923.4||923.4||923.4|72
1654500760000|2022-06-06 07:32:40|||||||||1
1654500770000|2022-06-06 07:32:50|924|923.2|923.6|923|924|923.2|923.4|922.6|1979
1654500780000|2022-06-06 07:33:00|924.2|923.2|923.8|923|924.2|923.2|923.8|922.8|276
1654500790000|2022-06-06 07:33:10|924|923.2|923.8|922.8|924|923.2|923.6|922.8|843
1654500800000|2022-06-06 07:33:20|924|923|924.2|923.4|924.2|923.6|924|923|0
1654500810000|2022-06-06 07:33:30||923.6||923.4||923.6||923.4|0
1654500820000|2022-06-06 07:33:40|924||923.8||924||923.8||36
1654500840000|2022-06-06 07:34:00|924||924.2||924.2||924||0
1654500850000|2022-06-06 07:34:10||923.6||923.6||923.6||923.6|0
1654500870000|2022-06-06 07:34:30|924.4|923.8|924.2|923.6|924.8|923.8|924.2|923.6|1641
1654500880000|2022-06-06 07:34:40|924.6|923.8|924.4|923.6|924.8|924|924.4|923.6|0
1654500940000|2022-06-06 07:35:40|924.2|923.4|923.2|922.4|924.2|923.4|922.4|922.2|3111
1654500950000|2022-06-06 07:35:50||922.6||922.6||922.6||922.6|0
1654500960000|2022-06-06 07:36:00|923|922.4|921.6|920.8|923|922.4|921.4|920.8|1481
1654500970000|2022-06-06 07:36:10|921.4|921|921.2|920.8|921.4|921|921.2|920.8|1189
1654500980000|2022-06-06 07:36:20|921|920.4|920.4|919.8|921|920.4|920.2|919.6|5365
1654500990000|2022-06-06 07:36:30|920.2|919.6|920|919.2|920.4|919.8|919.8|919|2954
1654501000000|2022-06-06 07:36:40|920.2|919.4|919|918.4|920.2|919.4|919|918.2|865
1654501010000|2022-06-06 07:36:50|919.4|918.6|919.2|918.8|919.4|918.8|919.2|918.6|771
1654501020000|2022-06-06 07:37:00|919|918|918.2|917.4|919|918.4|918|917|2501
1654501030000|2022-06-06 07:37:10|918.6|917.6|918.6|918|918.6|918|918.4|917.6|1380
1654501040000|2022-06-06 07:37:20|919|918.2|918.8|918|919.4|918.6|918.4|918|4358
1654501050000|2022-06-06 07:37:30||918.2||918.2||918.2||918.2|0
1654501080000|2022-06-06 07:38:00|919.2|918.4|919.4|918.4|919.4|919|919|918.2|2293
1654501090000|2022-06-06 07:38:10||918.6||918.6||918.6||918.4|0
1654501100000|2022-06-06 07:38:20|919.2|918.4|918.4|918|919.2|918.4|918.2|917.6|2578
1654501110000|2022-06-06 07:38:30|918.6|917.6|918.6|917.6|918.8|917.6|918.6|917.6|5
1654501160000|2022-06-06 07:39:20|918.4||918.2||918.4||918.2||0
1654501170000|2022-06-06 07:39:30|918.6|917.8|918.6|917.8|918.8|917.8|918.6|917.8|33
1654501190000|2022-06-06 07:39:50|918.8|918|918.8|918|918.8|918|918.8|918|0
1654501210000|2022-06-06 07:40:10|||||||||48
1654501220000|2022-06-06 07:40:20|919.4|918.2|919.6|918.6|920|918.6|919.4|918.2|1826
1654501240000|2022-06-06 07:40:40|919.4||919.4||919.4||919.4||0
1654501270000|2022-06-06 07:41:10|||||||||49
1654501310000|2022-06-06 07:41:50|919.2||919.4||919.4||919.2||171
1654501330000|2022-06-06 07:42:10||918.8||918.8||918.8||918.8|48
1654501340000|2022-06-06 07:42:20|920|919|920|919|921|919.8|920|919|2609
1654501350000|2022-06-06 07:42:30|919.8|919.8|920.2|919.2|920.4|919.8|919.6|919|198
1654501360000|2022-06-06 07:42:40|920.4|919.4|920.8|920|920.8|920|920.4|919.4|327
1654501370000|2022-06-06 07:42:50||920.2||920||920.2||920|0
1654501430000|2022-06-06 07:43:50|921|920.2|922.2|921.4|922.4|921.4|921|920.2|2234
1654501440000|2022-06-06 07:44:00|922.4|921.6|922.8|922|922.8|922|922.4|921.6|0
1654501450000|2022-06-06 07:44:10|922.6|921.4|922.2|921.4|922.6|921.4|922.2|921.4|623
1654501480000|2022-06-06 07:44:40|922|921|921.6|921|922|921|921.6|920.8|711
1654501490000|2022-06-06 07:44:50|921.4|920.4|921.2|920.4|921.4|920.4|921.2|920.4|106
1654501510000|2022-06-06 07:45:10|921.4|920.6|921.6|921.2|921.6|921.2|921.4|920.6|460
1654501520000|2022-06-06 07:45:20|||||||||100
1654501550000|2022-06-06 07:45:50|922.2|921.4|922.8|921.8|923|921.8|922.2|921.4|291
1654501570000|2022-06-06 07:46:10|922.6|921.6|921.6|921.2|922.6|921.6|921.4|921.2|747
1654501580000|2022-06-06 07:46:20|921.4|920.8|920.8|920.4|921.4|920.8|920.8|920.4|257
1654501600000|2022-06-06 07:46:40|921|920.6|921.4|920.6|921.6|920.6|921|920.4|530
1654501610000|2022-06-06 07:46:50|921.6||921.6||921.6||921.6||0
1654501620000|2022-06-06 07:47:00|921.8|920.8|921.6|920.8|921.8|920.8|921.6|920.6|0
1654501660000|2022-06-06 07:47:40|921.8||921.8||921.8||921.8||0
1654501690000|2022-06-06 07:48:10|921.6||921.6||921.6||921.6||0
1654501700000|2022-06-06 07:48:20|921.4|920.4|920.2|919.4|921.4|920.4|919.8|918.8|5101
1654501710000|2022-06-06 07:48:30|920.4||920.2||920.4||920.2||0
1654501750000|2022-06-06 07:49:10|920||920||920||919.8||0
1654501760000|2022-06-06 07:49:20|920.2|919.6|920.4|919.4|920.6|920|920.2|919.4|605
1654501800000|2022-06-06 07:50:00|920.2|919.6|920.2|919.6|920.2|919.6|920|919.6|68
1654501830000|2022-06-06 07:50:30|920.4|919.8|920.2|919.6|920.4|920|920|919.6|501
1654501850000|2022-06-06 07:50:50|920.4|919.8|919.8|919.4|920.6|920.2|919.6|919.4|2253
1654501860000|2022-06-06 07:51:00|919.6|919.2|919|918.4|919.6|919.2|918.8|918.2|6253
1654501870000|2022-06-06 07:51:10|918.8|918.2|917.6|917.2|918.8|918.2|917.6|917|2781
1654501880000|2022-06-06 07:51:20|918|917.4|918.4|918|918.4|918|918|917.2|877
1654501890000|2022-06-06 07:51:30|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|18
1654501900000|2022-06-06 07:51:40|919|918.4|919.6|918.8|919.6|918.8|919|918.2|615
1654501910000|2022-06-06 07:51:50|919.4|918.6|919.2|918.6|919.4|918.6|919|918.6|1631
1654501920000|2022-06-06 07:52:00|919.4||919.2||919.4||919.2||0
1654501930000|2022-06-06 07:52:10|919.4|918.8|919.6|919|919.6|919|919.4|918.8|1416
1654501940000|2022-06-06 07:52:20|919.8|919.2|919.6|918.8|920.2|919.4|919.4|918.6|2386
1654501960000|2022-06-06 07:52:40|919.8|919|919.6|918.8|919.8|919|919.6|918.8|0
1654501970000|2022-06-06 07:52:50|920|919|920|919.2|920|919.2|920|919|0
1654501980000|2022-06-06 07:53:00|920.2|919.4|921.2|920.4|921.2|920.4|920.2|919.4|790
1654501990000|2022-06-06 07:53:10|921|920|921.2|920.8|921.6|920.8|920.2|919.4|2777
1654502010000|2022-06-06 07:53:30|921|920.2|920|919.4|921|920.4|920|919.4|2206
1654502020000|2022-06-06 07:53:40|919.8|919.6|920.2|919.4|920.4|920|919.8|918.8|3248
1654502050000|2022-06-06 07:54:10|920|919.2|919.2|918.4|920|919.2|919|918|11355
1654502060000|2022-06-06 07:54:20|919|918.2|918.8|918.2|919|918.4|918.8|918.2|136
1654502070000|2022-06-06 07:54:30|918.6|918|919|918.4|919|918.4|918.4|917.6|3915
1654502100000|2022-06-06 07:55:00|919.2|918.6|919.6|918.8|919.6|918.8|919.2|918.6|794
1654502110000|2022-06-06 07:55:10|919.2|918.4|919.4|918.8|919.4|918.8|919.2|918.4|307
1654502120000|2022-06-06 07:55:20|919.6||919.4||919.6||919.4||0
1654502130000|2022-06-06 07:55:30|919.2|919|919.4|918.8|919.4|919|919|918.8|407
1654502150000|2022-06-06 07:55:50|919.2|918.4|919|918.4|919.2|918.6|918.6|918|2107
1654502190000|2022-06-06 07:56:30|918.8|918.2|918.8|918.2|918.8|918.2|918.8|918.2|62
1654502200000|2022-06-06 07:56:40|919.4|918.4|919.2|918.2|919.4|918.4|919.2|918|376
1654502210000|2022-06-06 07:56:50||918.4||918.4||918.4||918.4|0
1654502230000|2022-06-06 07:57:10|919|918.2|919|918.2|919|918.2|919|918.2|0
1654502260000|2022-06-06 07:57:40|918.6|918|918.2|917.8|918.6|918|918.2|917.8|2249
1654502270000|2022-06-06 07:57:50|918.6|918|919.4|918.8|919.4|918.8|918.2|918|2413
1654502280000|2022-06-06 07:58:00|919.2|919|918.6|918.2|919.2|919|918.6|917.8|2130
1654502290000|2022-06-06 07:58:10||918||918||918||918|0
1654502330000|2022-06-06 07:58:50|918.4||918.6||918.6||918.4||0
1654502340000|2022-06-06 07:59:00|918.4|918.2|919.2|918|919.4|918.6|918.4|918|2359
1654502350000|2022-06-06 07:59:10|919||918.8||919.2||918.8||0
1654502360000|2022-06-06 07:59:20||918.2||918.2||918.2||918.2|0
1654502380000|2022-06-06 07:59:40|919.2|918.4|919.2|918.4|919.2|918.4|919.2|918.4|918
1654502390000|2022-06-06 07:59:50||918.6||918.4||918.6||918.2|286
1654502420000|2022-06-06 08:00:20|919.6|918.6|920.2|919.8|920.2|919.8|919.6|918.4|1219
1654502430000|2022-06-06 08:00:30|920.4||920.4||920.4||920.4||0
1654502440000|2022-06-06 08:00:40|920.2||920.4||920.4||920.2||894
1654502470000|2022-06-06 08:01:10|920.6|920|920.8|920|921.2|920.4|920.6|919.8|936
1654502500000|2022-06-06 08:01:40||920.2||920.2||920.2||920.2|0
1654502520000|2022-06-06 08:02:00|921.2|920.4|921.2|920.4|921.2|920.4|921.2|920.4|21
1654502530000|2022-06-06 08:02:10|921||921||921||921||0
1654502540000|2022-06-06 08:02:20|920.8|920|920.6|920.4|920.8|920.4|920.6|920|416
1654502550000|2022-06-06 08:02:30|920.4|919.8|920.6|920|920.6|920|920.4|919.8|8
1654502560000|2022-06-06 08:02:40|920.8|920.2|921|920.4|921.2|920.4|920.8|920.2|555
1654502660000|2022-06-06 08:04:20|921.4|920.6|921.4|920.6|921.6|921|921.4|920.6|1455
1654502690000|2022-06-06 08:04:50|921.2|920.8|920.6|920|921.2|920.8|920.6|920|1363
1654502730000|2022-06-06 08:05:30|920.4|919.6|920|919.6|920.6|919.8|920|919.4|1931
1654502740000|2022-06-06 08:05:40||919.8||919.8||919.8||919.8|0
1654502760000|2022-06-06 08:06:00|919.8|919.6|919.4|918.8|920|919.6|919.4|918.8|2081
1654502810000|2022-06-06 08:06:50|919.8|919|920|919.6|920.4|919.6|919.8|919|1385
1654502820000|2022-06-06 08:07:00|920.4|919.8|920.4|919.8|920.4|920|920.4|919.8|100
1654502830000|2022-06-06 08:07:10||920||920||920||920|0
1654502850000|2022-06-06 08:07:30|921|920.2|920.4|919.8|921|920.4|920.2|919.8|1694
1654502890000|2022-06-06 08:08:10|920.2|919.6|919.6|919|920.4|919.6|919.6|918.8|1033
1654502940000|2022-06-06 08:09:00|||||||||783
1654503060000|2022-06-06 08:11:00|919.8|919.2|919.8|919.2|920|919.2|919.8|919.2|882
1654503070000|2022-06-06 08:11:10|920|919.4|920|919.4|920|919.4|920|919.2|0
1654503080000|2022-06-06 08:11:20||919.2||919.2||919.2||919.2|0
1654503090000|2022-06-06 08:11:30|||||||||647
1654503110000|2022-06-06 08:11:50|920.2|919.4|920.4|920|920.4|920|920.2|919.4|685
1654503120000|2022-06-06 08:12:00|920.6|920.2|921|920.4|921.2|920.4|920.6|920.2|993
1654503150000|2022-06-06 08:12:30|920.8|920.6|920.6|920.2|920.8|920.6|920.6|920.2|1298
1654503170000|2022-06-06 08:12:50|920.4|920|921|920.2|921.2|920.2|920.4|920|328
1654503180000|2022-06-06 08:13:00||920.4||920.2||920.4||920.2|500
1654503250000|2022-06-06 08:14:10|920.8|920.4|920.6|920|920.8|920.4|920.4|920|1001
1654503270000|2022-06-06 08:14:30||920.2||920.2||920.2||920.2|0
1654503290000|2022-06-06 08:14:50|920.8|920.4|922|921.4|922.2|921.4|920.8|920.4|1338
1654503300000|2022-06-06 08:15:00|||||||||485
1654503310000|2022-06-06 08:15:10|921.6||921.6||921.6||921.6||0
1654503340000|2022-06-06 08:15:40|922|921.6|922.6|921.8|922.8|922|922|921.6|544
1654503350000|2022-06-06 08:15:50|922.8|922|922.8|922.2|923|922.2|922.8|922|34
1654503360000|2022-06-06 08:16:00|923|922.4|923|922.4|923|922.4|923|922.4|0
1654503370000|2022-06-06 08:16:10|923.2|922.6|923.4|922.6|923.4|922.6|923.2|922.6|0
1654503380000|2022-06-06 08:16:20|923.6|922.8|923.8|923|924|923|923.6|922.8|0
1654503390000|2022-06-06 08:16:30|923.6|922.8|922.2|921.4|923.6|922.8|922.2|921.4|4100
1654503420000|2022-06-06 08:17:00|||||||||300
1654503430000|2022-06-06 08:17:10|922|921.2|922.2|921.6|922.2|921.6|921.6|921.2|1907
1654503440000|2022-06-06 08:17:20|||||||||306
1654503470000|2022-06-06 08:17:50|||||||||7
1654503480000|2022-06-06 08:18:00|922|921.2|921.8|921.2|922|921.2|921.8|921|275
1654503500000|2022-06-06 08:18:20|921.6|921|920.4|919.4|921.8|921|920.4|919.4|658
1654503510000|2022-06-06 08:18:30|920.6|919.6|920.6|919.6|920.6|919.6|920.6|919.6|128
1654503540000|2022-06-06 08:19:00|920.8|919.8|920.8|919.8|920.8|920|920.8|919.6|5
1654503550000|2022-06-06 08:19:10||920||920||920||920|0
1654503580000|2022-06-06 08:19:40|920.6|919.8|920|919.6|920.6|919.8|920|919.6|601
1654503600000|2022-06-06 08:20:00|919.8|918.8|919.6|918.8|919.8|919.4|919.4|918.6|59
1654503610000|2022-06-06 08:20:10||918.6||918.6||918.6||918.6|0
1654503620000|2022-06-06 08:20:20||918.8||919||919||918.8|249
1654503680000|2022-06-06 08:21:20|919.4|918.6|919.4|918.8|919.4|918.8|919.4|918.6|22
1654503700000|2022-06-06 08:21:40|919.6||919.6||919.6||919.6||105
1654503710000|2022-06-06 08:21:50|920.2|919|920.6|919.8|920.6|919.8|920|919|1830
1654503750000|2022-06-06 08:22:30||920||920.2||920.2||920|0
1654503760000|2022-06-06 08:22:40|921||921||921||921||76
1654503780000|2022-06-06 08:23:00|920.8||920.8||920.8||920.8||0
1654503790000|2022-06-06 08:23:10|921|920.4|920.6|920|921|920.4|920.6|920|1011
1654503910000|2022-06-06 08:25:10||920.2||920||920.2||920|0
1654504030000|2022-06-06 08:27:10|920.8|920.2|922|921.2|922|921.2|920.8|920.2|3286
1654504040000|2022-06-06 08:27:20|921.8|921|921.4|920.6|921.8|921|921|920.6|1668
1654504050000|2022-06-06 08:27:30|921.2||921.4||921.4||921.2||431
1654504100000|2022-06-06 08:28:20|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|161
1654504130000|2022-06-06 08:28:50|921.4|921|921.8|921|921.8|921|921.4|921|504
1654504160000|2022-06-06 08:29:20|922|921.2|922.6|921.8|922.6|921.8|922|921.2|806
1654504190000|2022-06-06 08:29:50|922.8||922.6||922.8||922.6||0
1654504200000|2022-06-06 08:30:00|922.8|922|922.8|922|923|922|922.8|922|25
1654504230000|2022-06-06 08:30:30|922.6||922.6||922.6||922.6||0
1654504320000|2022-06-06 08:32:00|922.8|922.2|923.2|922.2|923.2|922.2|922.8|922.2|201
1654504330000|2022-06-06 08:32:10|923||923||923||922.8||271
1654504360000|2022-06-06 08:32:40|922.8|922|921.2|920.8|922.8|922|921.2|920.6|3065
1654504370000|2022-06-06 08:32:50|921|920.6|921.6|921|921.6|921|920.8|920.6|442
1654504380000|2022-06-06 08:33:00|921.8|921.2|922.2|921.4|922.2|921.4|921.8|921.2|511
1654504390000|2022-06-06 08:33:10|922.4|921.6|924.2|923.2|924.2|923.2|922.4|921.6|1856
1654504410000|2022-06-06 08:33:30|924.4|923.4|924.6|923.6|924.6|923.6|924.4|923.4|0
1654504430000|2022-06-06 08:33:50|||||||||5
1654504450000|2022-06-06 08:34:10|924.8|923.8|924.8|924|925|924|924.8|923.8|438
1654504510000|2022-06-06 08:35:10|925|924.2|925|924.4|925.2|924.4|924.8|924.2|0
1654504520000|2022-06-06 08:35:20|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|0
1654504590000|2022-06-06 08:36:30|925||925.2||925.2||925||96
1654504630000|2022-06-06 08:37:10|925.8|924.8|926.4|925.8|928|927|925.8|924.8|3910
1654504640000|2022-06-06 08:37:20|926.6|926.2|927|926.4|927|926.4|926.6|926|53
1654504650000|2022-06-06 08:37:30|927.2|926.6|927.2|926.4|927.6|926.8|927|926.2|396
1654504660000|2022-06-06 08:37:40|927.4||927.2||927.4||927.2||0
1654504680000|2022-06-06 08:38:00|927.4|926.6|928.2|927.6|928.2|928|927.4|926.6|827
1654504690000|2022-06-06 08:38:10|928|927|928.2|927.6|928.2|927.6|928|927|81
1654504780000|2022-06-06 08:39:40|928.6|927.8|929.6|928.8|929.6|928.8|928.6|927.8|1122
1654504800000|2022-06-06 08:40:00|929.8|929|929.8|929|929.8|929|929.8|929|0
1654504810000|2022-06-06 08:40:10||929.2||929.2||929.2||929.2|0
1654504840000|2022-06-06 08:40:40|930|929.4|931|930|931|930|930|929.2|397
1654504850000|2022-06-06 08:40:50|||||||||5
1654504870000|2022-06-06 08:41:10||930.2||930.4||930.4||930.2|0
1654504880000|2022-06-06 08:41:20||930.6||930.4||930.6||930.4|0
1654504920000|2022-06-06 08:42:00|930.8|930.2|931|930.4|931|930.4|930.6|930.2|576
1654504930000|2022-06-06 08:42:10|||||||||180
1654504950000|2022-06-06 08:42:30|||||||||460
1654504960000|2022-06-06 08:42:40|930.8|930.2|931|930.2|931|930.2|930.8|930.2|2
1654505040000|2022-06-06 08:44:00|930.8||931||931||930.8||0
1654505080000|2022-06-06 08:44:40|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1654505100000|2022-06-06 08:45:00|||||||||6
1654505140000|2022-06-06 08:45:40|931|930.6|932|931.4|932|931.4|931|930.4|1297
1654505150000|2022-06-06 08:45:50||931.2||931.2||931.2||931.2|0
1654505160000|2022-06-06 08:46:00||931.4||931.2||931.4||931.2|0
1654505170000|2022-06-06 08:46:10||931.4||931.4||931.4||931.4|0
1654505180000|2022-06-06 08:46:20|932.4|931.6|933.6|932.8|934|933|932.4|931.6|1567
1654505190000|2022-06-06 08:46:30|933.8|933|934|933|934|933.2|933.8|933|0
1654505200000|2022-06-06 08:46:40|933.8|933.2|933.8|933.2|934|933.2|933.6|932.8|0
1654505210000|2022-06-06 08:46:50|934|933.4|935|934.2|935|934.2|934|933.4|251
1654505220000|2022-06-06 08:47:00||934.4||934.4||934.4||934.4|0
1654505230000|2022-06-06 08:47:10|||||||||342
1654505260000|2022-06-06 08:47:40|934.8|934.2|934|933.2|934.8|934.2|934|933.2|3578
1654505280000|2022-06-06 08:48:00|934.4|933.4|935|934.2|935.8|935.2|934.4|933.4|3399
1654505310000|2022-06-06 08:48:30|934.8||934.6||934.8||934.6||1
1654505340000|2022-06-06 08:49:00|935|934.4|935|934.8|935|934.8|935|934.4|232
1654505350000|2022-06-06 08:49:10|934.8|934.4|935|934.4|935|934.8|934.8|934.4|187
1654505360000|2022-06-06 08:49:20|935.8|934.8|935.4|934.8|935.8|934.8|935.2|934.4|865
1654505390000|2022-06-06 08:49:50|935.6|935|935.6|935|935.6|935.2|935.6|935|23
1654505400000|2022-06-06 08:50:00|||||||||105
1654505440000|2022-06-06 08:50:40|935.8|935.2|936.2|935.6|936.4|935.6|935.8|935.2|1042
1654505490000|2022-06-06 08:51:30|||||||||261
1654505500000|2022-06-06 08:51:40|936|935.4|936|935.2|936.2|935.6|935.8|935.2|123
1654505530000|2022-06-06 08:52:10|936.2|935.4|936.2|935.6|936.2|935.8|936|935.4|1141
1654505550000|2022-06-06 08:52:30|936.8|936.6|937.8|937|938|937.2|936.8|936|19203
1654505560000|2022-06-06 08:52:40|937.6||937.6||937.6||937.6||228
1654505570000|2022-06-06 08:52:50|938.2|937.2|938.2|937.6|938.2|937.6|938.2|937|443
1654505590000|2022-06-06 08:53:10|939|937.8|939.2|938.2|939.2|938.6|939|937.8|196
1654505600000|2022-06-06 08:53:20|939.8|938.4|939.8|938.8|939.8|938.8|939.8|938.4|123
1654505610000|2022-06-06 08:53:30|939.6||939.6||939.6||939.6||0
1654505670000|2022-06-06 08:54:30|939.4|939|940|939.4|940|939.4|939.4|939|578
1654505680000|2022-06-06 08:54:40|940.2|939.6|940.6|940.2|941.4|940.6|940.2|939.4|3122
1654505690000|2022-06-06 08:54:50|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|631
1654505700000|2022-06-06 08:55:00|940.2|939.4|939.6|939.2|940.2|939.4|939.6|939.2|173
1654505710000|2022-06-06 08:55:10|||||||||71
1654505720000|2022-06-06 08:55:20|939.4|938.8|939.2|938.4|939.4|938.8|939.2|938.2|619
1654505750000|2022-06-06 08:55:50|939|938.2|938.4|938|939|938.2|938.4|938|100
1654505760000|2022-06-06 08:56:00|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|120
1654505770000|2022-06-06 08:56:10|939|938.4|939.2|938.4|939.2|938.6|939|938.4|216
1654505780000|2022-06-06 08:56:20||938.6||938.4||938.6||938.4|0
1654505790000|2022-06-06 08:56:30|939||939||939||939||0
1654505810000|2022-06-06 08:56:50|938.8|938|939|938.6|939|938.6|938.2|937.6|682
1654505820000|2022-06-06 08:57:00|938.8|938.4|938.8|938.2|938.8|938.4|938.8|938.2|841
1654505850000|2022-06-06 08:57:30|939.4|938.4|939|938.2|939.4|939.2|939|938|1410
1654505860000|2022-06-06 08:57:40|938.8|938|938.4|937.6|938.8|938|938.4|937.6|293
1654505890000|2022-06-06 08:58:10|938.6|937.8|938.6|937.6|938.8|938|938.6|937.6|898
1654505900000|2022-06-06 08:58:20|938.2|937.8|938|937|938.2|937.8|937.8|937|2549
1654505910000|2022-06-06 08:58:30|937.8||937.8||937.8||937.8||161
1654505940000|2022-06-06 08:59:00||937.2||937.2||937.2||937|18
1654505950000|2022-06-06 08:59:10|938|937.4|938.4|938|939|938|938|937.4|2567
1654505970000|2022-06-06 08:59:30|938.8|938.2|939|938|939.2|938.2|938.8|938|89
1654505980000|2022-06-06 08:59:40|938.8|937.8|938.4|937.6|938.8|937.8|938.4|937.6|1014
1654505990000|2022-06-06 08:59:50|938.6|937.8|938.4|937.6|938.8|937.8|938.4|937.6|452
1654506010000|2022-06-06 09:00:10||937.8||937.8||937.8||937.6|0
1654506020000|2022-06-06 09:00:20|||||||||532
1654506070000|2022-06-06 09:01:10|938.6|938|938.6|938|938.8|938.2|938.6|938|956
1654506080000|2022-06-06 09:01:20|938.4|937.8|937.8|937|938.4|937.8|937.4|937|6215
1654506090000|2022-06-06 09:01:30|937.6||937.6||937.8||937.6||960
1654506190000|2022-06-06 09:03:10|||||||||1813
1654506230000|2022-06-06 09:03:50|937.4|936.6|936.8|935.8|937.4|936.6|936.6|935.8|10690
1654506240000|2022-06-06 09:04:00|937|936|937.6|936.8|937.6|937|937|936|8032
1654506250000|2022-06-06 09:04:10|938|937|937.8|936.8|938|937.4|937.8|936.8|922
1654506260000|2022-06-06 09:04:20|937.6||937.6||937.6||937.6||0
1654506270000|2022-06-06 09:04:30|937.8|937|937.8|937.2|937.8|937.2|937.8|937|0
1654506300000|2022-06-06 09:05:00|938.2|937.4|939|938.2|939|938.4|937.8|937.4|1263
1654506310000|2022-06-06 09:05:10|938.8|938|938.6|938|939.2|938.2|938.6|938|250
1654506320000|2022-06-06 09:05:20|||||||||3200
1654506360000|2022-06-06 09:06:00|||||||||445
1654506370000|2022-06-06 09:06:10|938.4|937.8|937.2|936.6|938.4|937.8|937.2|936.6|3745
1654506380000|2022-06-06 09:06:20|937||936.8||937.2||936.8||56
1654506410000|2022-06-06 09:06:50||936.4||936.4||936.4||936.4|686
1654506420000|2022-06-06 09:07:00|937|936.6|937|936.8|937|936.8|937|936.6|454
1654506430000|2022-06-06 09:07:10|||||||||2
1654506460000|2022-06-06 09:07:40|937.2|937|938|937.2|938.2|937.6|937.2|936.8|1099
1654506470000|2022-06-06 09:07:50|937.8|937|936.2|935.2|938|937|935.8|935.2|5221
1654506480000|2022-06-06 09:08:00|936.6|935.4|936.8|936|936.8|936|936.2|935.4|527
1654506490000|2022-06-06 09:08:10|937||936.8||937||936.8||0
1654506500000|2022-06-06 09:08:20|936.6|935.8|936.2|935.4|936.6|935.8|936.2|935.4|1646
1654506520000|2022-06-06 09:08:40|936||936||936||936||0
1654506530000|2022-06-06 09:08:50|935.8|935.2|935.4|935.2|935.8|935.2|935.2|934.6|286
1654506560000|2022-06-06 09:09:20|934.8|934.6|934.8|934.2|934.8|934.6|934.6|934.2|279
1654506580000|2022-06-06 09:09:40|935.2|934.4|935|934.4|935.4|934.6|935|934.2|460
1654506590000|2022-06-06 09:09:50||934.2||934.2||934.2||934.2|0
1654506600000|2022-06-06 09:10:00|934.8||934.8||934.8||934.8||0
1654506630000|2022-06-06 09:10:30|934.6|934|934.8|934|934.8|934|934.4|934|35
1654506640000|2022-06-06 09:10:40|935|934.2|935|934.2|935|934.2|935|934.2|297
1654506650000|2022-06-06 09:10:50|934.8|934|934.8|934|934.8|934|934.8|934|0
1654506680000|2022-06-06 09:11:20||934.2||934.2||934.2||934.2|0
1654506720000|2022-06-06 09:12:00|||||||||284
1654506790000|2022-06-06 09:13:10|||||||||29
1654506810000|2022-06-06 09:13:30|934.6||934.6||934.6||934.6||0
1654506820000|2022-06-06 09:13:40|934.4|934|933.4|933|934.4|934|933.4|933|1861
1654506850000|2022-06-06 09:14:10|933.8|933.2|933.6|933|933.8|933.2|933.6|933|703
1654506860000|2022-06-06 09:14:20|933.8||933.8||933.8||933.8||0
1654506870000|2022-06-06 09:14:30|933.6|933.2|933.6|933|933.6|933.2|933.6|933|662
1654506910000|2022-06-06 09:15:10|||||||||5
1654506920000|2022-06-06 09:15:20|933.8|933.2|934.2|933.8|934.2|933.8|933.8|933.2|1567
1654506930000|2022-06-06 09:15:30|934|934|934.4|934|934.4|934|934|934|374
1654506940000|2022-06-06 09:15:40|934.8|934.2|935|934.4|935|934.4|934.8|934.2|669
1654506950000|2022-06-06 09:15:50|935.2||935||935.2||935||0
1654507020000|2022-06-06 09:17:00|||||||||2
1654507080000|2022-06-06 09:18:00|||||||||4363
1654507090000|2022-06-06 09:18:10|||||||||2
1654507200000|2022-06-06 09:20:00|935.2|934.6|935.4|934.8|935.8|935.2|935|934.6|9829
1654507210000|2022-06-06 09:20:10|935.6|935|935.6|934.8|935.6|935|935.6|934.8|136
1654507230000|2022-06-06 09:20:30|935.4||935.2||935.4||935.2||0
1654507240000|2022-06-06 09:20:40|935|934.6|934|933.4|935.2|934.6|933.8|933.4|1996
1654507250000|2022-06-06 09:20:50|934.2|933.6|934.4|933.6|934.4|933.6|934.2|933.6|0
1654507260000|2022-06-06 09:21:00|||||||||105
1654507290000|2022-06-06 09:21:30|934.6|933.8|934.6|934|934.8|934.2|934.6|933.8|454
1654507300000|2022-06-06 09:21:40|934.8|934.2|935|934.2|935.4|934.8|934.8|934.2|6046
1654507310000|2022-06-06 09:21:50|934.8||934.8||934.8||934.8||0
1654507330000|2022-06-06 09:22:10|||||||||28
1654507340000|2022-06-06 09:22:20|934.6|934|934|933.6|934.6|934.2|934|933.4|1466
1654507360000|2022-06-06 09:22:40|934.4||934.4||934.4||934||137
1654507370000|2022-06-06 09:22:50|934.2||934.2||934.4||934.2||0
1654507390000|2022-06-06 09:23:10|934.4|933.8|934.8|933.8|934.8|934.2|934.4|933.8|1011
1654507400000|2022-06-06 09:23:20|934.6||934.6||934.6||934.6||0
1654507420000|2022-06-06 09:23:40|934.8||934.6||934.8||934.6||673
1654507500000|2022-06-06 09:25:00|934.4||934.4||934.4||934.4||0
1654507540000|2022-06-06 09:25:40|934.2|933.4|934|933.4|934.2|933.8|934|933.4|230
1654507550000|2022-06-06 09:25:50|933.8|933.2|932.8|932|934|933.2|932.8|932|2475
1654507570000|2022-06-06 09:26:10|932.6|932.2|932.8|932.2|932.8|932.4|932.6|932.2|118
1654507580000|2022-06-06 09:26:20|932.6|932|932.6|932|932.6|932|932.6|932|0
1654507590000|2022-06-06 09:26:30|932.4|931.8|932.6|932|932.6|932|932.2|931.8|34
1654507610000|2022-06-06 09:26:50||932.2||932.2||932.2||932|0
1654507620000|2022-06-06 09:27:00|932.8|932.4|933.2|932.6|933.2|932.6|932.8|932.4|1260
1654507680000|2022-06-06 09:28:00|933||933||933.2||933||500
1654507700000|2022-06-06 09:28:20|933.2|932.8|933.6|933|933.6|933|933.2|932.8|950
1654507720000|2022-06-06 09:28:40|933.4|932.8|932.8|932|933.4|932.8|932.6|932|2586
1654507730000|2022-06-06 09:28:50|932.6||932.6||932.6||932.6||0
1654507740000|2022-06-06 09:29:00|932.8||932.8||932.8||932.8||0
1654507810000|2022-06-06 09:30:10|932.6|932.2|932.8|932.2|932.8|932.4|932.6|932.2|883
1654507870000|2022-06-06 09:31:10||932||932||932||932|0
1654507900000|2022-06-06 09:31:40|932.6|931.8|931.8|931.2|932.6|931.8|931.6|931.2|2041
1654507930000|2022-06-06 09:32:10||931.4||931.2||931.4||931.2|190
1654507950000|2022-06-06 09:32:30||931.4||931.4||931.4||931.2|19
1654507960000|2022-06-06 09:32:40||931.2||931.2||931.2||931.2|0
1654507980000|2022-06-06 09:33:00|||||||||272
1654508000000|2022-06-06 09:33:20|||||||||500
1654508030000|2022-06-06 09:33:50|931.6|930.8|931.2|930.2|931.6|930.8|931.2|930.2|1118
1654508040000|2022-06-06 09:34:00|931.4|930.4|931.4|930.4|931.4|930.4|931.4|930.4|0
1654508050000|2022-06-06 09:34:10|931.2||931.2||931.2||931.2||0
1654508100000|2022-06-06 09:35:00||930.6||930.4||930.6||930.4|0
1654508110000|2022-06-06 09:35:10|931.4|930.6|931.8|931.2|931.8|931.2|931.4|930.6|1799
1654508130000|2022-06-06 09:35:30|932|931.4|932|931.6|932.4|931.6|932|931.4|1590
1654508140000|2022-06-06 09:35:40|931.8|931.8|931.8|931.2|932|931.8|931.8|931.2|1393
1654508150000|2022-06-06 09:35:50|931.6||931.6||931.6||931.6||0
1654508180000|2022-06-06 09:36:20|931.4|930.8|931|930.2|931.4|930.8|931|930.2|34
1654508200000|2022-06-06 09:36:40|930.6|929.4|930.2|929.4|930.6|929.4|930.2|929.2|3
1654508230000|2022-06-06 09:37:10|930.4|929.6|930.8|930.2|930.8|930.2|930.4|929.6|646
1654508240000|2022-06-06 09:37:20||930||930||930.2||929.8|0
1654508290000|2022-06-06 09:38:10|930.6|929.8|930|929.2|930.6|929.8|929.8|929.2|1423
1654508320000|2022-06-06 09:38:40|929.8||930||930||929.8||9
1654508410000|2022-06-06 09:40:10|929.8||929.8||929.8||929.8||0
1654508540000|2022-06-06 09:42:20|929.6|929|927.8|927.4|929.6|929|927.8|927|1250
1654508550000|2022-06-06 09:42:30|928|927.6|928.2|927.6|928.2|927.8|927.8|927.6|1936
1654508560000|2022-06-06 09:42:40|928|927.4|928.2|927.6|928.2|927.6|928|927.4|284
1654508570000|2022-06-06 09:42:50|928||928||928||928||0
1654508600000|2022-06-06 09:43:20|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|604
1654508640000|2022-06-06 09:44:00|927.6|927|928.2|927.6|928.2|927.6|927.6|927|2409
1654508680000|2022-06-06 09:44:40|928|927.2|927.6|927|928|927.2|927.6|927|48
1654508690000|2022-06-06 09:44:50|928|927.2|928|927.2|928|927.2|928|927|440
1654508700000|2022-06-06 09:45:00|928.2|927.4|928.6|927.8|928.6|928|928.2|927.4|1139
1654508730000|2022-06-06 09:45:30|||||||||445
1654508740000|2022-06-06 09:45:40|928.4||928.4||928.4||928.4||0
1654508750000|2022-06-06 09:45:50|928.2|927.6|928.4|927.6|928.4|927.6|928.2|927.6|3
1654508760000|2022-06-06 09:46:00|||||||||9
1654508780000|2022-06-06 09:46:20||927.8||927.8||927.8||927.6|0
1654508790000|2022-06-06 09:46:30|928.6||928.4||928.6||928.4||0
1654508800000|2022-06-06 09:46:40|928.6||928.6||928.6||928.6||270
1654508810000|2022-06-06 09:46:50|928.8|928|929|928.2|929.6|929|928.8|928|1039
1654508820000|2022-06-06 09:47:00|929.2|928.4|929.8|928.8|929.8|928.8|929.2|928.4|0
1654508830000|2022-06-06 09:47:10|929.6||929.8||929.8||929.6||114
1654508860000|2022-06-06 09:47:40|930|929|930|929.4|930|929.4|930|929|2
1654508890000|2022-06-06 09:48:10|||||||||534
1654508960000|2022-06-06 09:49:20|930.2|929.6|930.4|930|930.8|930|930.2|929.6|819
1654508970000|2022-06-06 09:49:30|930.8|930.2|931.2|930.2|931.2|930.2|930.8|930.2|123
1654508980000|2022-06-06 09:49:40|931||931||931||931||0
1654509020000|2022-06-06 09:50:20|930.8||930.8||930.8||930.8||0
1654509060000|2022-06-06 09:51:00|930.6|930.4|931|930.4|931|930.6|930.6|930.2|3951
1654509070000|2022-06-06 09:51:10|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|0
1654509080000|2022-06-06 09:51:20|||||||||1750
1654509140000|2022-06-06 09:52:20|||||||||23
1654509190000|2022-06-06 09:53:10|930.6|930|930.2|929.4|930.8|930|930|929.4|727
1654509250000|2022-06-06 09:54:10|930||930||930||930||0
1654509260000|2022-06-06 09:54:20|||||||||480
1654509280000|2022-06-06 09:54:40|||||||||1734
1654509320000|2022-06-06 09:55:20|929.8|929.2|928.8|928.2|929.8|929.2|928.6|927.8|2200
1654509330000|2022-06-06 09:55:30|928.6||928.6||928.6||928.6||0
1654509350000|2022-06-06 09:55:50|928.8|928.4|929.2|928.4|929.2|928.4|928.8|928.4|575
1654509370000|2022-06-06 09:56:10|929.4|928.6|929.6|928.8|929.6|928.8|929.2|928.6|2348
1654509380000|2022-06-06 09:56:20|929.4|928.6|929.4|928.6|929.4|928.6|929.4|928.6|118
1654509390000|2022-06-06 09:56:30|929.6|928.8|929.4|928.8|929.6|929|929.4|928.8|495
1654509430000|2022-06-06 09:57:10|929.6||929.4||929.6||929.4||0
1654509450000|2022-06-06 09:57:30|929.6|929|929.6|929|929.6|929|929.6|929|214
1654509460000|2022-06-06 09:57:40|||||||||8
1654509480000|2022-06-06 09:58:00|929.4||929.4||929.6||929.4||252
1654509540000|2022-06-06 09:59:00|||||||||500
1654509550000|2022-06-06 09:59:10|929.6|929.2|930.4|929.8|930.4|930|929.6|929.2|1405
1654509560000|2022-06-06 09:59:20|930.2|929.6|930.2|929.6|930.2|929.6|930.2|929.6|471
1654509570000|2022-06-06 09:59:30|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|154
1654509580000|2022-06-06 09:59:40|930.8|930|930.6|930|931.4|930.6|930.4|929.8|2495
1654509680000|2022-06-06 10:01:20|||||||||40
1654509710000|2022-06-06 10:01:50|930.4|929.6|930.2|929.6|930.4|929.6|930.2|929.6|60
1654509720000|2022-06-06 10:02:00|930.6|929.8|931.2|930.2|931.2|930.2|930.6|929.8|130
1654509730000|2022-06-06 10:02:10|931.4|930.4|931|930.2|931.4|930.4|930.6|930.2|34
1654509740000|2022-06-06 10:02:20|||||||||24
1654509780000|2022-06-06 10:03:00|931.4|930.4|932.4|931.4|932.6|931.4|931.2|930.4|1310
1654509810000|2022-06-06 10:03:30|932.6|931.6|932.6|931.8|932.8|932|932.6|931.6|717
1654509830000|2022-06-06 10:03:50|932.8|932|932.6|931.8|932.8|932|932.6|931.8|0
1654509880000|2022-06-06 10:04:40|932.8|932|933|932.4|933|932.4|932.8|932|0
1654509890000|2022-06-06 10:04:50|933.4|932.6|934.4|933.4|934.8|933.8|933.4|932.6|2685
1654509900000|2022-06-06 10:05:00|934.6||934.4||934.6||934.4||0
1654509910000|2022-06-06 10:05:10|934.2|933.6|936.4|935.8|936.6|935.8|934.2|933.6|1965
1654509920000|2022-06-06 10:05:20|936.6|936|937.2|936.4|937.2|936.4|936.6|935.8|0
1654509930000|2022-06-06 10:05:30|937|936.2|937.2|936.4|937.2|936.4|937|936.2|0
1654509940000|2022-06-06 10:05:40|937.6|936.6|936.8|936.2|938|937|936.8|936.2|6058
1654509950000|2022-06-06 10:05:50|936.6|936|936.2|935.8|936.6|936|936|935.4|4079
1654509970000|2022-06-06 10:06:10|936.4|936|936.8|936|936.8|936.2|936.4|935.8|1338
1654509980000|2022-06-06 10:06:20|936.6||936.6||936.6||936.6||196
1654509990000|2022-06-06 10:06:30|936.8||936.8||936.8||936.8||0
1654510010000|2022-06-06 10:06:50|936.6|936.2|936.6|936.2|936.8|936.2|936.6|936.2|100
1654510040000|2022-06-06 10:07:20|936.8||936.8||936.8||936.8||24
1654510050000|2022-06-06 10:07:30|937.2|936.4|938|937.4|938.8|937.8|937.2|936.4|2349
1654510060000|2022-06-06 10:07:40|938.4|937.6|938.8|938|938.8|938|938.4|937.6|257
1654510070000|2022-06-06 10:07:50|938.6||938.8||938.8||938.6||0
1654510100000|2022-06-06 10:08:20|939||939||939||939||0
1654510110000|2022-06-06 10:08:30||938.2||938.2||938.2||938.2|0
1654510130000|2022-06-06 10:08:50|938.8|938|938.8|938|938.8|938|938.8|938|0
1654510170000|2022-06-06 10:09:30|939||938.8||939||938.8||0
1654510180000|2022-06-06 10:09:40|939||939||939||939||0
1654510200000|2022-06-06 10:10:00|938.8||938.6||938.8||938.6||0
1654510210000|2022-06-06 10:10:10|938.8|937.8|938.6|938|938.8|938|938.2|937.8|725
1654510220000|2022-06-06 10:10:20|938.4|937.8|938.2|937.8|938.4|937.8|938.2|937.8|50
1654510250000|2022-06-06 10:10:50|938|937.6|937.6|937.2|938.2|937.6|937.6|937.2|1136
1654510260000|2022-06-06 10:11:00|||||||||423
1654510280000|2022-06-06 10:11:20|937.4|937|936.8|936.2|937.6|937|936.8|936.2|2064
1654510300000|2022-06-06 10:11:40|||||||||655
1654510320000|2022-06-06 10:12:00|936.6||936.8||936.8||936.6||0
1654510340000|2022-06-06 10:12:20|936.6|936.4|937.8|937|937.8|937|936.6|936.2|2402
1654510350000|2022-06-06 10:12:30|937.6||937.6||937.8||937.4||0
1654510360000|2022-06-06 10:12:40|937.8|937.2|937.6|937|937.8|937.2|937.6|937|115
1654510370000|2022-06-06 10:12:50|937.8||937.8||937.8||937.8||0
1654510380000|2022-06-06 10:13:00|937.6||937.6||937.6||937.2||194
1654510420000|2022-06-06 10:13:40|937.8|937.2|937.8|937|937.8|937.2|937.8|937|27
1654510430000|2022-06-06 10:13:50|937.6||937.6||937.6||937.6||0
1654510450000|2022-06-06 10:14:10|937.8||937.8||937.8||937.8||0
1654510460000|2022-06-06 10:14:20|||||||||2
1654510520000|2022-06-06 10:15:20|||||||||1
1654510530000|2022-06-06 10:15:30|938|937.2|938.6|938|938.6|938|938|937.2|1992
1654510540000|2022-06-06 10:15:40|||||||||472
1654510560000|2022-06-06 10:16:00|938.8|938.2|938.4|937.8|940|939|938|937.8|5074
1654510570000|2022-06-06 10:16:10|938.2|938|938.6|938|938.6|938|938.2|937.8|265
1654510580000|2022-06-06 10:16:20|939.2|938.2|939.2|938.4|939.6|938.4|939.2|938.2|18
1654510600000|2022-06-06 10:16:40|||||||||5
1654510650000|2022-06-06 10:17:30|939.4|938.6|939.6|939|939.6|939|939.4|938.6|698
1654510680000|2022-06-06 10:18:00|939.8|939.2|939.8|939|940|939.2|939.8|939|126
1654510720000|2022-06-06 10:18:40|||||||||279
1654510830000|2022-06-06 10:20:30|939.6||939.8||939.8||939.6||1
1654510840000|2022-06-06 10:20:40|939.6|939.2|939.6|939|939.6|939.2|939.6|939|267
1654510910000|2022-06-06 10:21:50|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|35
1654510940000|2022-06-06 10:22:20|940|939.4|940.8|940.2|941|940.2|940|939.4|1332
1654510950000|2022-06-06 10:22:30|941|940.4|942|940.8|942|940.8|941|940.4|1174
1654510960000|2022-06-06 10:22:40|941.8||941.6||941.8||941.4||700
1654510970000|2022-06-06 10:22:50|941.4||941.2||941.4||941.2||141
1654510980000|2022-06-06 10:23:00||940.6||940.6||940.6||940.6|10
1654511100000|2022-06-06 10:25:00|||||||||120
1654511180000|2022-06-06 10:26:20|941|940.4|940.8|940.4|941|940.4|940.8|940.4|566
1654511210000|2022-06-06 10:26:50|940.6|940|940.4|939.8|940.8|940|940.4|939.8|426
1654511250000|2022-06-06 10:27:30|940.2|940|940.4|939.8|940.4|940|940.2|939.8|210
1654511260000|2022-06-06 10:27:40|||||||||266
1654511280000|2022-06-06 10:28:00|940.2|939.6|940.4|939.8|940.4|939.8|940|939.4|522
1654511290000|2022-06-06 10:28:10||939.6||939.6||939.6||939.6|0
1654511330000|2022-06-06 10:28:50|940.2||940.2||940.4||940.2||228
1654511390000|2022-06-06 10:29:50|940.4|939.8|940.4|940|940.4|940.2|940.2|939.8|3204
1654511430000|2022-06-06 10:30:30|||||||||951
1654511470000|2022-06-06 10:31:10|940.2|939.8|940.2|939.6|940.2|939.8|940.2|939.6|595
1654511490000|2022-06-06 10:31:30|940.4||940.2||940.4||940.2||0
1654511510000|2022-06-06 10:31:50|940.4||940.2||940.4||940.2||0
1654511520000|2022-06-06 10:32:00|939.8|939.2|940.2|939.6|940.2|939.6|939.4|939.2|1135
1654511550000|2022-06-06 10:32:30|940|939.4|939.8|939.2|940|939.4|939.6|939.2|609
1654511560000|2022-06-06 10:32:40|939.6|938.6|939.4|939.2|939.6|939.2|939.2|938.6|556
1654511570000|2022-06-06 10:32:50|939.8|939|939.8|939|939.8|939|939.8|939|485
1654511580000|2022-06-06 10:33:00|939.6|939.2|939.6|938.8|939.6|939.2|939.6|938.8|719
1654511600000|2022-06-06 10:33:20|||||||||27761
1654511650000|2022-06-06 10:34:10||939||938.8||939||938.8|1
1654511680000|2022-06-06 10:34:40|939.4|938.4|936.4|935.8|939.4|938.4|936.4|935.8|5806
1654511690000|2022-06-06 10:34:50|936.2|935.4|936.2|935.2|936.2|935.4|936|935.2|419
1654511720000|2022-06-06 10:35:20|936.4|935.4|936.8|936.2|936.8|936.2|936.2|935.4|1972
1654511730000|2022-06-06 10:35:30|937|936.4|937.2|936.6|937.8|936.8|937|936.4|1052
1654511760000|2022-06-06 10:36:00||936.8||936.8||936.8||936.8|0
1654511790000|2022-06-06 10:36:30|937|936.6|937|936.6|937|936.6|937|936.6|4
1654511800000|2022-06-06 10:36:40|936.8||936.8||936.8||936.8||0
1654511820000|2022-06-06 10:37:00|937|936.8|937.6|936.8|938|937|937|936.8|568
1654511830000|2022-06-06 10:37:10||937||937||937||937|0
1654511840000|2022-06-06 10:37:20||936.8||936.8||936.8||936.8|0
1654511850000|2022-06-06 10:37:30||937||937||937||937|0
1654511860000|2022-06-06 10:37:40|937.8|937.2|938|937.2|938|937.4|937.8|937.2|387
1654511880000|2022-06-06 10:38:00||937.4||937.4||937.4||937.4|0
1654511890000|2022-06-06 10:38:10|938.6|937.8|938|937.6|938.8|938|938|937.6|928
1654511930000|2022-06-06 10:38:50||937.8||937.6||937.8||937.6|31
1654512020000|2022-06-06 10:40:20|938.4|937.8|938|937.6|938.4|938|938|937.6|1255
1654512030000|2022-06-06 10:40:30|938.2|937.8|938|937.6|938.4|938|938|937.6|428
1654512040000|2022-06-06 10:40:40|938.4|937.8|938|937.8|938.4|938|938|937.6|366
1654512090000|2022-06-06 10:41:30|937.8|937.6|938|937.8|938|937.8|937.8|937.4|2015
1654512100000|2022-06-06 10:41:40|937.8|937.4|938|937.4|938|937.8|937.6|937.2|414
1654512110000|2022-06-06 10:41:50|938.4|937.6|940.6|939.8|940.8|940.2|938|937.6|3811
1654512130000|2022-06-06 10:42:10|940.4||940.6||940.6||940.4||0
1654512140000|2022-06-06 10:42:20|940.8|940|941.2|940.4|941.4|940.6|940.8|940|1320
1654512150000|2022-06-06 10:42:30|941.4||941.4||941.4||941.4||0
1654512160000|2022-06-06 10:42:40||940.6||940.6||940.6||940.6|0
1654512170000|2022-06-06 10:42:50|941.2|940.4|940.2|939.6|941.2|940.4|940.2|939.4|1630
1654512180000|2022-06-06 10:43:00|||||||||1053
1654512190000|2022-06-06 10:43:10|940.6|939.8|940|939.4|940.6|940|940|939.4|1110
1654512200000|2022-06-06 10:43:20|940.2||940.2||940.2||940.2||0
1654512210000|2022-06-06 10:43:30|940||940||940||940||0
1654512220000|2022-06-06 10:43:40|939.8|939.2|939.6|938.8|939.8|939.4|939.6|938.8|563
1654512230000|2022-06-06 10:43:50|939.4|938.6|938|937.2|939.4|938.6|937.8|937|3155
1654512240000|2022-06-06 10:44:00|938.2||937.8||938.2||937.8||500
1654512250000|2022-06-06 10:44:10|938|937.4|938.2|937.4|938.2|937.4|938|937.2|105
1654512280000|2022-06-06 10:44:40|938|937.2|938.2|937.6|938.2|937.6|937.8|937.2|1072
1654512290000|2022-06-06 10:44:50|938.8|937.8|938.8|938|939|938|938.8|937.8|532
1654512320000|2022-06-06 10:45:20||938.2||938.2||938.6||938.2|0
1654512340000|2022-06-06 10:45:40|938.6|937.8|938.2|937.4|938.6|937.8|937.8|937.4|2722
1654512360000|2022-06-06 10:46:00|938.4|937.6|938.4|937.8|938.6|937.8|938.4|937.6|107
1654512390000|2022-06-06 10:46:30|||||||||3672
1654512400000|2022-06-06 10:46:40|938.6|938|938.4|938|938.8|938.2|938.4|938|1317
1654512420000|2022-06-06 10:47:00|938.2|937.8|938.2|938|938.4|938|938.2|937.8|923
1654512440000|2022-06-06 10:47:20|||||||||79
1654512450000|2022-06-06 10:47:30|938|937.6|938.2|938|938.2|938|938|937.6|467
1654512460000|2022-06-06 10:47:40||937.8||937.8||937.8||937.8|0
1654512490000|2022-06-06 10:48:10|938|937.4|938|937.4|938|937.4|937.8|936.8|622
1654512500000|2022-06-06 10:48:20|937.8||938||938||937.8||42
1654512510000|2022-06-06 10:48:30||937.6||937.6||937.6||937.6|192
1654512520000|2022-06-06 10:48:40|937.8|937.2|938|937.2|938|937.2|937.8|937.2|744
1654512530000|2022-06-06 10:48:50|937.8||937.8||937.8||937.8||0
1654512540000|2022-06-06 10:49:00|937.6|937|937|936.6|937.6|937.2|937|936.6|546
1654512550000|2022-06-06 10:49:10||936.2||936.2||936.2||936|448
1654512580000|2022-06-06 10:49:40|936.8||936.8||937||936.6||878
1654512600000|2022-06-06 10:50:00|936.6||936.6||936.8||936.6||60
1654512610000|2022-06-06 10:50:10|936.8|936.4|937.2|936.8|937.2|936.8|936.8|936.4|1676
1654512650000|2022-06-06 10:50:50|937|936.4|935.8|935|937.2|936.4|935.8|935|4445
1654512660000|2022-06-06 10:51:00||935.2||935||935.2||935|0
1654512670000|2022-06-06 10:51:10||935.2||935.2||935.2||935.2|0
1654512680000|2022-06-06 10:51:20|936|935|934.6|934|936|935.4|934.6|934|4523
1654512690000|2022-06-06 10:51:30|||||||||1691
1654512700000|2022-06-06 10:51:40|934.4||934.4||934.6||934.2||560
1654512710000|2022-06-06 10:51:50|934.2|933.4|934.2|933.4|934.2|933.6|934|933.4|758
1654512720000|2022-06-06 10:52:00|934|933.6|934.2|933.6|934.4|933.8|934|933.6|1045
1654512730000|2022-06-06 10:52:10||933.4||933.6||933.6||933.4|527
1654512740000|2022-06-06 10:52:20|934.4|933.8|934.8|934.2|935|934.4|934.4|933.6|3329
1654512750000|2022-06-06 10:52:30|935|934.4|935|934.4|935|934.4|934.4|934.2|489
1654512760000|2022-06-06 10:52:40|||||||||4
1654512770000|2022-06-06 10:52:50|934.8||934.8||934.8||934.8||0
1654512810000|2022-06-06 10:53:30|934.6|934.2|933.4|932.6|934.8|934.2|933.4|932.6|1372
1654512830000|2022-06-06 10:53:50|933.2||933.4||933.4||933.2||180
1654512840000|2022-06-06 10:54:00|933.2|932|933|932|933.2|932|933|932|123
1654512850000|2022-06-06 10:54:10|932.8||932.8||932.8||932.6||270
1654512870000|2022-06-06 10:54:30|933|932.2|933|932.4|933|932.4|933|932.2|240
1654512880000|2022-06-06 10:54:40|933.2|932.6|933.6|933|933.8|933.4|933|932.6|982
1654512890000|2022-06-06 10:54:50|933.2|932.4|933.2|932.8|933.2|932.8|933|932|383
1654512900000|2022-06-06 10:55:00|933.6|932.6|933.6|932.8|933.6|932.8|933.6|932.4|336
1654512910000|2022-06-06 10:55:10|933.4||933.4||933.4||933.4||0
1654512930000|2022-06-06 10:55:30|||||||||45
1654512950000|2022-06-06 10:55:50|933.2||933.4||933.4||933.2||100
1654512960000|2022-06-06 10:56:00||933||933||933||933|38
1654512980000|2022-06-06 10:56:20|933.2|932.8|933.4|932.8|933.4|932.8|933.2|932.8|150
1654512990000|2022-06-06 10:56:30|933.2|932.4|933.2|932.4|933.2|932.4|933.2|932.4|81
1654513000000|2022-06-06 10:56:40|932.8|932.2|932.4|932|932.8|932.2|932.4|932|748
1654513010000|2022-06-06 10:56:50|932.2|931.6|932.2|931.4|932.2|931.6|932.2|931.4|133
1654513020000|2022-06-06 10:57:00||931.6||931.6||931.6||931.6|0
1654513030000|2022-06-06 10:57:10|932.4|931.8|932.2|931.4|933.2|932.4|932.2|931.4|901
1654513060000|2022-06-06 10:57:40|||||||||255
1654513070000|2022-06-06 10:57:50|932||931.8||932||931.8||436
1654513080000|2022-06-06 10:58:00|931.6||931.8||931.8||931.6||585
1654513090000|2022-06-06 10:58:10|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|1168
1654513100000|2022-06-06 10:58:20|932.6|931.8|932.6|932|932.6|932|932.6|931.8|1165
1654513130000|2022-06-06 10:58:50|932.4|931.8|931.8|931.4|932.4|931.8|931.8|931.4|1017
1654513140000|2022-06-06 10:59:00|931.6|930.8|931.6|930.6|931.6|930.8|931.2|930.6|847
1654513150000|2022-06-06 10:59:10|931.4|930.4|931.4|930.6|931.4|930.6|931.4|930.4|0
1654513160000|2022-06-06 10:59:20|931.2|930.4|931.2|930.4|931.2|930.4|931.2|930.4|0
1654513170000|2022-06-06 10:59:30|931|929.8|930.6|929.8|931|930|930.6|929.6|236
1654513180000|2022-06-06 10:59:40|930.4|929.6|930.4|929.6|930.4|929.6|930.4|929.6|1
1654513190000|2022-06-06 10:59:50|930.6|929.8|931.2|930.8|931.8|931|930.6|929.6|2261
1654513200000|2022-06-06 11:00:00|931.6|930.6|930.8|929.8|931.6|930.6|930.8|929.6|1709
1654513230000|2022-06-06 11:00:30||930||930||930||929.8|0
1654513240000|2022-06-06 11:00:40|931.2|930.2|931.2|930.4|931.4|930.6|931.2|930.2|580
1654513340000|2022-06-06 11:02:20|931.4|930.6|932.2|931.4|932.4|931.4|931.4|930.6|792
1654513350000|2022-06-06 11:02:30|||||||||300
1654513410000|2022-06-06 11:03:30|932|931.2|930.6|930.2|932|931.2|930.4|930|6538
1654513460000|2022-06-06 11:04:20|930.8|930.4|931|930.2|931|930.6|930.8|930.2|561
1654513490000|2022-06-06 11:04:50|||||||||269
1654513500000|2022-06-06 11:05:00|931.4|930.4|931.4|930.6|931.6|930.8|931.4|930.4|883
1654513510000|2022-06-06 11:05:10|||||||||44
1654513520000|2022-06-06 11:05:20|931.2||931.4||931.4||931.2||44
1654513540000|2022-06-06 11:05:40|931.8|930.8|931.6|931.2|932.2|931.2|931.6|930.8|618
1654513550000|2022-06-06 11:05:50|||||||||30
1654513560000|2022-06-06 11:06:00|||||||||12
1654513580000|2022-06-06 11:06:20||931.4||931.2||931.4||931.2|99
1654513590000|2022-06-06 11:06:30|931.8|931.4|932|931.2|932|931.4|931.8|931.2|701
1654513600000|2022-06-06 11:06:40|||||||||20
1654513740000|2022-06-06 11:09:00|932.2|931.4|932.8|932.2|933|932.2|932.2|931.2|2699
1654513750000|2022-06-06 11:09:10|933|932.4|933.4|932.6|933.4|932.6|933|932.4|894
1654513770000|2022-06-06 11:09:30|933.2|932.4|932.8|932.2|933.2|932.6|932.8|932.2|2876
1654513800000|2022-06-06 11:10:00|933|932.6|933|932.4|933.2|932.8|932.4|932|3118
1654513810000|2022-06-06 11:10:10|933.2|932.6|933.6|932.8|933.6|933|933.2|932.6|628
1654513820000|2022-06-06 11:10:20|933.4|932.6|933.4|932.8|933.4|932.8|933.4|932.6|0
1654513860000|2022-06-06 11:11:00|933.6||933.6||933.6||933.6||0
1654513900000|2022-06-06 11:11:40||933||933||933||933|0
1654513910000|2022-06-06 11:11:50|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933|140
1654513920000|2022-06-06 11:12:00||933||933||933||933|0
1654513960000|2022-06-06 11:12:40|933.6|932.8|933|932.4|933.6|932.8|932.8|932.4|2136
1654513970000|2022-06-06 11:12:50||932.6||932.6||932.6||932.4|0
1654514030000|2022-06-06 11:13:50|932.8||932.8||932.8||932.8||0
1654514040000|2022-06-06 11:14:00|932.6|932.2|933|932.4|933|932.6|932.6|932.2|59
1654514120000|2022-06-06 11:15:20|932.8||932.8||933||932.8||0
1654514130000|2022-06-06 11:15:30|933|932.6|933|932.4|933|932.6|933|932.4|144
1654514200000|2022-06-06 11:16:40|932.8||933||933||932.8||1
1654514350000|2022-06-06 11:19:10|933.2|932.6|933.4|932.8|933.4|933|933.2|932.4|956
1654514360000|2022-06-06 11:19:20|||||||||504
1654514440000|2022-06-06 11:20:40|933.2|932.6|933|932.6|933.2|932.6|933|932.6|308
1654514550000|2022-06-06 11:22:30|933.2|932.8|933.6|933.2|933.6|933.4|933|932.6|5041
1654514570000|2022-06-06 11:22:50|933.8|933.4|934|933.2|934.2|933.8|933.8|933.2|360
1654514610000|2022-06-06 11:23:30||933.4||933.4||933.4||933.4|0
1654514640000|2022-06-06 11:24:00|933.8|933.6|934.2|933.8|934.4|933.8|933.8|933.6|851
1654514650000|2022-06-06 11:24:10|934.4|934|934.4|934|934.4|934|934.4|933.8|173
1654514700000|2022-06-06 11:25:00|934.8|934.2|934.8|934.2|934.8|934.4|934.8|934.2|127
1654514820000|2022-06-06 11:27:00|934.6|934|934.8|934|934.8|934|934.4|934|1282
1654514880000|2022-06-06 11:28:00|934.6||934.6||934.6||934.6||0
1654514900000|2022-06-06 11:28:20|||||||||117
1654514920000|2022-06-06 11:28:40|934.8||934.8||934.8||934.8||0
1654514950000|2022-06-06 11:29:10|934.6|933.8|934.6|933.8|934.6|934|934.2|933.8|1950
1654514960000|2022-06-06 11:29:20|934.4||934.4||934.4||934.4||257
1654515000000|2022-06-06 11:30:00|934.6|934|934.6|933.8|935|934.4|934.6|933.6|2353
1654515040000|2022-06-06 11:30:40||934||934||934||934|0
1654515050000|2022-06-06 11:30:50|||||||||100
1654515070000|2022-06-06 11:31:10|934.8|934.2|935|934.4|935|934.4|934.8|934.2|209
1654515080000|2022-06-06 11:31:20|935.4|934.6|935|934.4|935.8|935|935|934.4|5263
1654515090000|2022-06-06 11:31:30|935.2|934|934.4|933.8|935.2|934|934.4|933.8|857
1654515150000|2022-06-06 11:32:30|934.2|933.4|934|933.4|934.2|933.4|934|933.4|1089
1654515160000|2022-06-06 11:32:40|934.2|933.6|934.4|933.6|934.4|933.6|934.2|933.6|125
1654515180000|2022-06-06 11:33:00|||||||||322
1654515200000|2022-06-06 11:33:20||933.8||933.8||933.8||933.8|0
1654515210000|2022-06-06 11:33:30|934.8|934|935|934|935|934.2|934.8|934|691
1654515220000|2022-06-06 11:33:40|934.8||934.8||934.8||934.8||0
1654515250000|2022-06-06 11:34:10|934.6||934.6||934.6||934.6||0
1654515410000|2022-06-06 11:36:50|934.4||934.6||934.6||934.4||2
1654515430000|2022-06-06 11:37:10|934.4||934.6||934.6||934.4||0
1654515540000|2022-06-06 11:39:00|934.8|934.2|934.8|934.2|934.8|934.6|934.8|934.2|476
1654515550000|2022-06-06 11:39:10|934.6|934|934.8|934.2|934.8|934.2|934.6|934|242
1654515560000|2022-06-06 11:39:20|935|934.4|935|934.4|935|934.6|935|934.4|399
1654515720000|2022-06-06 11:42:00|935.2|934.6|935.4|934.8|935.6|935.2|935.2|934.4|4007
1654515780000|2022-06-06 11:43:00|935.2|934.6|934.8|934.6|935.4|934.6|934.8|934.4|1933
1654515790000|2022-06-06 11:43:10|||||||||440
1654515800000|2022-06-06 11:43:20|935|934.8|935.2|934.6|935.2|934.8|935|934.6|190
1654515810000|2022-06-06 11:43:30|935|934.4|935.2|934.6|935.2|934.6|934.8|934.4|713
1654515840000|2022-06-06 11:44:00|935|934.8|935.2|934.6|935.2|934.8|935|934.6|794
1654515900000|2022-06-06 11:45:00|||||||||1
1654515920000|2022-06-06 11:45:20|||||||||500
1654516010000|2022-06-06 11:46:50|935|934.4|934.6|934.4|935|934.4|934.6|934.2|1070
1654516040000|2022-06-06 11:47:20|934.8|934.2|935.6|935|935.6|935|934.8|934.2|1779
1654516050000|2022-06-06 11:47:30|935.4||935.4||935.4||935.4||0
1654516060000|2022-06-06 11:47:40|||||||||339
1654516160000|2022-06-06 11:49:20|935|934.8|934.8|934.4|935.4|935|934.8|934.4|1109
1654516180000|2022-06-06 11:49:40|||||||||399
1654516240000|2022-06-06 11:50:40|935|934.6|935|934.4|935|934.6|935|934.4|479
1654516260000|2022-06-06 11:51:00||934.6||934.6||934.6||934.6|0
1654516270000|2022-06-06 11:51:10|934.8|934.4|934.8|934.2|935|934.4|934.4|933.8|3131
1654516290000|2022-06-06 11:51:30|935|934.4|935.4|934.8|935.4|934.8|935|934.4|758
1654516300000|2022-06-06 11:51:40|||||||||114
1654516310000|2022-06-06 11:51:50|935.6|935|936|935.2|936|935.4|935.6|935|329
1654516320000|2022-06-06 11:52:00|935.8|935|935.4|934.8|935.8|935|935.4|934.8|472
1654516330000|2022-06-06 11:52:10|935.6||935.4||935.6||935.4||0
1654516390000|2022-06-06 11:53:10|935.6|935|935.8|935|935.8|935.2|935.6|935|95
1654516430000|2022-06-06 11:53:50||935.2||935.2||935.2||935.2|0
1654516470000|2022-06-06 11:54:30|936|935.4|936|935.4|936|935.4|936|935.4|300
1654516480000|2022-06-06 11:54:40|936.2|935.6|936.4|936|936.4|936|936.2|935.6|1061
1654516510000|2022-06-06 11:55:10|936.8|936.2|937|936.2|937|936.2|936.8|936.2|78
1654516520000|2022-06-06 11:55:20|936.8||936.8||936.8||936.8||0
1654516540000|2022-06-06 11:55:40|937||936.8||937||936.8||0
1654516630000|2022-06-06 11:57:10|937|936.4|937.2|936.4|937.2|936.6|937|936.4|25
1654516650000|2022-06-06 11:57:30|937||937||937||937||0
1654516680000|2022-06-06 11:58:00|937.2|936.6|938.2|937.4|938.2|937.4|937.2|936.6|246
1654516690000|2022-06-06 11:58:10|938.4|937.6|938.6|937.6|938.6|937.6|938.4|937.4|0
1654516700000|2022-06-06 11:58:20|938.8|937.8|938.8|938|938.8|938|938.8|937.8|0
1654516730000|2022-06-06 11:58:50||938.2||938.2||938.2||938.2|0
1654516770000|2022-06-06 11:59:30||938.4||938.4||938.4||938.4|0
1654516780000|2022-06-06 11:59:40|939|938.6|939.4|938.8|939.8|939|939|938.4|916
1654516790000|2022-06-06 11:59:50||939||939||939||939|0
1654516800000|2022-06-06 12:00:00|940|939.2|939.8|939.2|940|939.6|939.8|939.2|381
1654516810000|2022-06-06 12:00:10|940||940||940||940||0
1654516820000|2022-06-06 12:00:20|940.2|939.4|940.2|939.4|940.4|939.4|940.2|939.4|114
1654516830000|2022-06-06 12:00:30|||||||||114
1654516880000|2022-06-06 12:01:20|940||940||940||940||10
1654516890000|2022-06-06 12:01:30|940.2||940.2||940.2||940.2||0
1654516910000|2022-06-06 12:01:50|940.6|939.6|940.2|939.6|940.6|940|940.2|939.6|897
1654516930000|2022-06-06 12:02:10|940.4||940.6||940.6||940.4||219
1654516950000|2022-06-06 12:02:30||939.8||939.8||939.8||939.8|0
1654517020000|2022-06-06 12:03:40|940.4||940.6||940.6||940.4||184
1654517030000|2022-06-06 12:03:50|940.4|940|940.4|940|941|940.4|940.4|940|2850
1654517100000|2022-06-06 12:05:00|||||||||2946
1654517110000|2022-06-06 12:05:10|940.2|939.8|940|939.6|940.2|939.8|940|939.6|1398
1654517120000|2022-06-06 12:05:20|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|570
1654517170000|2022-06-06 12:06:10|939.6|939.2|940.2|939.6|940.2|939.6|939.6|939.2|1230
1654517200000|2022-06-06 12:06:40|940||940.2||940.2||940||212
1654517220000|2022-06-06 12:07:00|940.4||940.2||940.4||940.2||1
1654517230000|2022-06-06 12:07:10|940|939.4|939.4|938.8|940|939.4|939.4|938.8|938
1654517260000|2022-06-06 12:07:40|||||||||453
1654517270000|2022-06-06 12:07:50|939.2|939|939.2|938.8|939.2|939|939.2|938.8|27
1654517280000|2022-06-06 12:08:00|939.4|939|939.6|939.2|939.6|939.2|939.4|939|736
1654517320000|2022-06-06 12:08:40|939.4|938.8|939.6|939|939.6|939.2|939.4|938.8|451
1654517390000|2022-06-06 12:09:50|939.8|939.2|939.8|939|939.8|939.4|939.8|939|792
1654517490000|2022-06-06 12:11:30|||||||||62
1654517800000|2022-06-06 12:16:40||939.2||939.2||939.2||939.2|441
1654517830000|2022-06-06 12:17:10|||||||||217
1654517900000|2022-06-06 12:18:20|||||||||256
1654517920000|2022-06-06 12:18:40|940|939.4|940.2|939.6|940.2|940|940|939.4|1012
1654518010000|2022-06-06 12:20:10|940||940||940||940||35
1654518020000|2022-06-06 12:20:20|940.2||940.2||940.2||940.2||0
1654518060000|2022-06-06 12:21:00|940.6|939.8|940.4|939.8|940.6|939.8|940.4|939.8|808
1654518270000|2022-06-06 12:24:30|940.2|939.6|939.8|939.6|940.2|939.6|939.8|939.6|930
1654518280000|2022-06-06 12:24:40|||||||||10
1654518290000|2022-06-06 12:24:50|939.6|939.4|939|938.6|939.8|939.4|938.8|938.6|3207
1654518300000|2022-06-06 12:25:00||938.4||938.6||938.6||938.4|0
1654518310000|2022-06-06 12:25:10|||||||||219
1654518320000|2022-06-06 12:25:20|939.4|938.8|939|938.6|940.2|939.6|939|938.6|1273
1654518410000|2022-06-06 12:26:50|939.4|938.8|939.4|938.8|939.6|939.2|939.2|938.6|1220
1654518470000|2022-06-06 12:27:50|939.6|939|939.8|939.2|939.8|939.2|939.6|938.8|1731
1654518480000|2022-06-06 12:28:00|940.2|939.4|940.6|940|940.8|940|940.2|939.4|1507
1654518490000|2022-06-06 12:28:10|941|940.2|941|940.2|941.2|940.6|940.8|940.2|725
1654518500000|2022-06-06 12:28:20|941.2|940.4|941.2|940.4|941.2|940.4|941.2|940.4|0
1654518520000|2022-06-06 12:28:40|941.4|940.6|941.8|940.8|941.8|940.8|941.2|940.6|302
1654518530000|2022-06-06 12:28:50|941.6|941|942|941|942|941|941.6|941|0
1654518540000|2022-06-06 12:29:00|941.8|941.2|942.2|941.2|942.2|941.2|941.8|941.2|1
1654518550000|2022-06-06 12:29:10|942|941|941.4|941|942|941.2|941.4|941|1994
1654518570000|2022-06-06 12:29:30|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|589
1654518700000|2022-06-06 12:31:40|942|941.4|942.4|941.6|942.4|941.8|942|941.4|968
1654518710000|2022-06-06 12:31:50|942.6|941.8|943.2|942.4|943.2|942.4|942.6|941.8|23
1654518720000|2022-06-06 12:32:00|943.4|942.6|943.4|942.6|943.4|942.6|943.2|942.6|0
1654518730000|2022-06-06 12:32:10|943.6|942.8|943.4|942.8|943.6|942.8|943.4|942.8|0
1654518740000|2022-06-06 12:32:20||943||943||943||943|144
1654518760000|2022-06-06 12:32:40|||||||||36
1654518770000|2022-06-06 12:32:50|943.2||943.4||943.4||943.2||144
1654518780000|2022-06-06 12:33:00|||||||||4
1654518790000|2022-06-06 12:33:10|||||||||377
1654518800000|2022-06-06 12:33:20|943.2||943.4||943.4||943.2||74
1654518820000|2022-06-06 12:33:40|||||||||464
1654518860000|2022-06-06 12:34:20||943.2||943.2||943.2||943|1
1654518870000|2022-06-06 12:34:30|943.6||943.6||943.6||943.6||22
1654518930000|2022-06-06 12:35:30||943.4||943.4||943.4||943.4|227
1654518940000|2022-06-06 12:35:40|943.8|943.6|944.4|943.6|944.6|943.8|943.8|943.6|744
1654518950000|2022-06-06 12:35:50|944.2||944.2||944.2||944.2||0
1654519000000|2022-06-06 12:36:40|944|943.4|943.4|942.8|944|943.4|942.8|942.4|4224
1654519010000|2022-06-06 12:36:50|943.8|943|944|943.2|944|943.2|943.8|943|205
1654519020000|2022-06-06 12:37:00|943.8||943.8||943.8||943.8||0
1654519040000|2022-06-06 12:37:20|943.6|943|943.6|942.8|943.8|943|943.4|942.8|2099
1654519210000|2022-06-06 12:40:10|943.4||943.4||943.4||943.4||0
1654519350000|2022-06-06 12:42:30|943.6|943|943.6|943.2|943.6|943.2|943.4|943|1473
1654519360000|2022-06-06 12:42:40|943.4|943|943.6|943|943.6|943|943.2|943|854
1654519370000|2022-06-06 12:42:50|||||||||1
1654519580000|2022-06-06 12:46:20|943.8|943.2|944.4|943.8|945.2|944.4|943.8|943.2|3212
1654519600000|2022-06-06 12:46:40||944||944||944||943.8|120
1654519620000|2022-06-06 12:47:00|||||||||1
1654519630000|2022-06-06 12:47:10|944.6|944.2|945.8|944.8|945.8|944.8|944.6|944.2|1035
1654519640000|2022-06-06 12:47:20|945.6||945.6||945.6||945.6||0
1654519650000|2022-06-06 12:47:30|945.4||945.4||945.4||945.4||0
1654519660000|2022-06-06 12:47:40|945.6||945.6||945.6||945.6||0
1654519690000|2022-06-06 12:48:10|945.4||945.4||945.4||945.4||0
1654519710000|2022-06-06 12:48:30|945.6||945.6||945.6||945.6||0
1654519760000|2022-06-06 12:49:20|945.4||945.4||945.4||945.4||0
1654519770000|2022-06-06 12:49:30|945.6||945.6||945.6||945.6||0
1654519860000|2022-06-06 12:51:00|945.4||945.4||945.4||945.4||0
1654519870000|2022-06-06 12:51:10|945.6|945|945.8|945.4|945.8|945.4|945.6|945|1140
1654519880000|2022-06-06 12:51:20|||||||||219
1654519940000|2022-06-06 12:52:20|||||||||469
1654519990000|2022-06-06 12:53:10|946|945.2|945.8|945.6|946.2|945.6|945.6|945|4066
1654520000000|2022-06-06 12:53:20|946.4|945.4|946.8|946|946.8|946|946.4|945.4|502
1654520020000|2022-06-06 12:53:40|946.6||946.6||946.6||946.6||227
1654520030000|2022-06-06 12:53:50|946.4||946.6||946.6||946.4||0
1654520080000|2022-06-06 12:54:40|946.4|945.8|946.6|946|946.6|946|946.2|945.6|3717
1654520100000|2022-06-06 12:55:00|946.8|946.2|947|946.2|947|946.6|946.8|946.2|1110
1654520110000|2022-06-06 12:55:10|946.8|946|946.8|946|946.8|946|946.8|946|300
1654520230000|2022-06-06 12:57:10|946.6||946.6||946.6||946.6||0
1654520260000|2022-06-06 12:57:40|946.4|945.8|946.2|945.8|946.4|945.8|946|945.6|1359
1654520270000|2022-06-06 12:57:50|||||||||915
1654520290000|2022-06-06 12:58:10|||||||||641
1654520300000|2022-06-06 12:58:20|946.6|946|946.6|945.8|946.6|946|946.6|945.8|473
1654520320000|2022-06-06 12:58:40||946||946||946||946|210
1654520380000|2022-06-06 12:59:40|946.4|945.8|945.6|945.2|946.6|946|945.6|945.2|3764
1654520390000|2022-06-06 12:59:50|945.4|945|945.4|945|945.4|945|945.4|945|0
1654520400000|2022-06-06 13:00:00||944.8||944.8||944.8||944.8|157
1654520420000|2022-06-06 13:00:20|945.2||945.2||945.4||945.2||0
1654520430000|2022-06-06 13:00:30|945|944.6|944.2|943.6|945|944.6|944.2|943.6|1178
1654520440000|2022-06-06 13:00:40||943.8||943.6||943.8||943.6|98
1654520450000|2022-06-06 13:00:50|944|943.4|944|943.6|944.2|943.6|944|943.4|1815
1654520460000|2022-06-06 13:01:00|943.8|943.4|943.6|943|943.8|943.4|943.4|942.8|770
1654520470000|2022-06-06 13:01:10||942.8||943||943||942.8|0
1654520490000|2022-06-06 13:01:30|943.8|943.2|943.8|943.4|943.8|943.4|943.8|943.2|1442
1654520540000|2022-06-06 13:02:20|943.6|943|943.4|943|943.6|943|943.4|943|764
1654520550000|2022-06-06 13:02:30|943.6|943.2|943.6|943|943.6|943.2|943.6|943|162
1654520600000|2022-06-06 13:03:20||943.2||943.2||943.2||943.2|0
1654520640000|2022-06-06 13:04:00|||||||||344
1654520660000|2022-06-06 13:04:20|||||||||265
1654520670000|2022-06-06 13:04:30|943.8|943.4|944|943.2|945.2|944.2|943.8|943.2|3440
1654520690000|2022-06-06 13:04:50|944.2|943.4|944.2|943.4|944.2|943.4|944.2|943.4|93
1654520700000|2022-06-06 13:05:00|944||944||944.2||943.6||618
1654520720000|2022-06-06 13:05:20|944.2||944.2||944.2||944.2||0
1654520730000|2022-06-06 13:05:30||943.6||943.6||943.6||943.6|0
1654520760000|2022-06-06 13:06:00|||||||||8
1654520790000|2022-06-06 13:06:30||943.8||943.8||943.8||943.8|0
1654520800000|2022-06-06 13:06:40|944.4||944.4||944.4||944.4||172
1654520820000|2022-06-06 13:07:00|944.6|944|944.8|944.4|944.8|944.4|944.6|944|390
1654520830000|2022-06-06 13:07:10|||||||||23
1654520850000|2022-06-06 13:07:30|||||||||11
1654520870000|2022-06-06 13:07:50||944.6||944.6||944.6||944.6|0
1654520880000|2022-06-06 13:08:00|||||||||106
1654520890000|2022-06-06 13:08:10|945.2||945.2||945.2||945.2||109
1654520930000|2022-06-06 13:08:50|||||||||55
1654521110000|2022-06-06 13:11:50||944.8||944.8||944.8||944.8|383
1654521200000|2022-06-06 13:13:20|945|944.6|946|945.4|946|945.6|944.6|944.2|5694
1654521220000|2022-06-06 13:13:40||945.6||945.4||945.6||945.4|0
1654521230000|2022-06-06 13:13:50|||||||||665
1654521240000|2022-06-06 13:14:00|945.8|945.2|944.8|944.2|946|945.2|944.6|944.2|3465
1654521250000|2022-06-06 13:14:10||944.4||944.2||944.4||944.2|0
1654521260000|2022-06-06 13:14:20||944.4||944.4||944.4||944.4|0
1654521270000|2022-06-06 13:14:30|944.6|944.2|944.4|944.2|944.8|944.2|944.4|943.6|1326
1654521290000|2022-06-06 13:14:50|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944.2|503
1654521300000|2022-06-06 13:15:00|945|944.4|945|944.2|945|944.8|945|944.2|1557
1654521330000|2022-06-06 13:15:30|944.8||944.8||944.8||944.8||265
1654521460000|2022-06-06 13:17:40|945|944.4|945.8|945|946|945.6|945|944.2|2442
1654521470000|2022-06-06 13:17:50|945.6|944.8|945|944.4|945.8|944.8|944.8|944|5217
1654521500000|2022-06-06 13:18:20|||||||||107
1654521510000|2022-06-06 13:18:30|944.8||944.8||945||944.8||0
1654521520000|2022-06-06 13:18:40|945|944.6|945.4|944.8|945.8|945|945|944.6|1718
1654521530000|2022-06-06 13:18:50|945.2|944.6|945|944.4|945.2|944.6|945|944.4|1620
1654521540000|2022-06-06 13:19:00|944.8|944.6|945.2|944.6|946.4|945.8|944.8|944.4|6303
1654521550000|2022-06-06 13:19:10|945||945||945||945||54
1654521560000|2022-06-06 13:19:20|944.8|944.4|944.6|944.2|945|944.4|944.4|944.2|2345
1654521570000|2022-06-06 13:19:30|944.8|944.4|945.6|944.8|946|945.2|944.6|944.4|3939
1654521580000|2022-06-06 13:19:40|945.4||945.6||945.6||945.4||0
1654521620000|2022-06-06 13:20:20|945.8|945|945.8|945.6|946.4|945.6|945.8|945|3417
1654521630000|2022-06-06 13:20:30|946|945.8|946.4|946|946.4|946|946|945.6|1769
1654521640000|2022-06-06 13:20:40|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946.2|627
1654521650000|2022-06-06 13:20:50|946.8|946.4|947.4|946.8|947.4|946.8|946.8|946.2|720
1654521740000|2022-06-06 13:22:20|947.2||947.4||947.4||947.2||0
1654521750000|2022-06-06 13:22:30|947.2||947.4||947.4||947.2||0
1654521800000|2022-06-06 13:23:20|947.2|946.6|947.4|946.8|947.4|946.8|946.8|946.4|1214
1654521810000|2022-06-06 13:23:30|947.6|947|947.6|947.2|947.6|947.2|947.6|947|432
1654521830000|2022-06-06 13:23:50|947.4|946.8|947.6|947.2|947.6|947.2|947.4|946.8|863
1654521860000|2022-06-06 13:24:20|947.4|947|947.2|946.8|947.6|947.2|947.2|946.8|1250
1654521870000|2022-06-06 13:24:30|947.4|947|947.4|946.8|947.4|947|947.4|946.8|96
1654521880000|2022-06-06 13:24:40|947.6|947|948|947.6|948|947.6|947.6|947|626
1654521890000|2022-06-06 13:24:50|948.2|947.8|948.4|947.8|948.4|947.8|948.2|947.8|101
1654521920000|2022-06-06 13:25:20|948.2|947.6|948|947.6|948.2|947.6|948|947.6|2042
1654521930000|2022-06-06 13:25:30|948.2||948.4||948.4||948.2||0
1654521950000|2022-06-06 13:25:50|||||||||410
1654521960000|2022-06-06 13:26:00|948.2||948.2||948.2||948.2||0
1654522090000|2022-06-06 13:28:10|948||948||948||948||0
1654522100000|2022-06-06 13:28:20|947.8|947.4|947.6|947.4|948|947.4|947.6|947|1354
1654522110000|2022-06-06 13:28:30|948|947|947.6|947|948|947|947.6|947|887
1654522120000|2022-06-06 13:28:40|947.4||947.4||947.4||947.4||8
1654522140000|2022-06-06 13:29:00|947.2|946.8|947.2|946.6|947.2|946.8|946.8|946.6|1383
1654522230000|2022-06-06 13:30:30|947||947.2||947.2||947||248
1654522240000|2022-06-06 13:30:40|947.4|946.8|948.8|948|949|948.8|947.4|946.6|5470
1654522250000|2022-06-06 13:30:50|949|948.2|950.2|949.6|950.4|949.8|949|948.2|2782
1654522260000|2022-06-06 13:31:00|950|949.8|947.2|946.8|950|949.8|947.2|946.8|8634
1654522270000|2022-06-06 13:31:10|947|946.6|945.6|945|947|946.6|945.2|944.6|12163
1654522280000|2022-06-06 13:31:20|945.4|945.2|946|945.2|946|945.6|945.2|945.2|2758
1654522290000|2022-06-06 13:31:30||945.4||945.2||945.4||945.2|0
1654522300000|2022-06-06 13:31:40|946.4|945.4|946.2|945.6|946.4|946.2|946.2|945.2|1351
1654522320000|2022-06-06 13:32:00|946|945.2|945|944.8|946.2|945.2|945|944.8|1097
1654522330000|2022-06-06 13:32:10|945.4|945|945.4|944.8|945.6|945.2|945.4|944.8|1256
1654522340000|2022-06-06 13:32:20||945.2||944.8||945.2||944.8|96
1654522350000|2022-06-06 13:32:30|945.6|945|945.6|945.4|945.6|945.4|945.6|945|125
1654522360000|2022-06-06 13:32:40|945.8|945.6|946.6|946|946.6|946|945.8|945.6|520
1654522370000|2022-06-06 13:32:50||946.2||946||946.2||946|0
1654522380000|2022-06-06 13:33:00|946.8|946.2|947.6|947|947.8|947|946.8|946.2|1100
1654522390000|2022-06-06 13:33:10|947.8|947.2|948|947.4|948|947.8|947.8|947.2|567
1654522400000|2022-06-06 13:33:20|947.8||948||948||947.8||290
1654522420000|2022-06-06 13:33:40||947.6||947.4||947.6||947.4|0
1654522450000|2022-06-06 13:34:10|948.4|947.6|948.8|948.2|948.8|948.2|948|947.6|67
1654522460000|2022-06-06 13:34:20|||||||||10
1654522490000|2022-06-06 13:34:50||948.4||948.4||948.4||948.4|220
1654522500000|2022-06-06 13:35:00|949|948.6|948.8|948.4|949|948.6|948.8|948.4|898
1654522510000|2022-06-06 13:35:10|949||949||949||949||227
1654522540000|2022-06-06 13:35:40|948.8|948.2|948.4|947.8|948.8|948.2|948|947.6|2770
1654522550000|2022-06-06 13:35:50|948.2|948.2|949|948.2|949.2|948.6|948.2|947.8|861
1654522560000|2022-06-06 13:36:00|948.8|948|948.8|948.2|948.8|948.2|948.4|947.8|8
1654522570000|2022-06-06 13:36:10|948.6|948|948.2|947.8|948.6|948|948.2|947.8|1271
1654522580000|2022-06-06 13:36:20|948|947.4|948.6|948|948.8|948|948|947.4|352
1654522600000|2022-06-06 13:36:40|||||||||209
1654522620000|2022-06-06 13:37:00|948.8|948.2|950|949.4|950|949.6|948.8|948|970
1654522630000|2022-06-06 13:37:10|950.2|949.6|950.4|949.6|950.4|949.8|950|949.2|57
1654522640000|2022-06-06 13:37:20|950.2|949.4|950.2|949.6|950.2|949.6|950.2|949.4|0
1654522650000|2022-06-06 13:37:30|950.4|949.8|950.6|949.8|950.8|950|950.4|949.8|1539
1654522660000|2022-06-06 13:37:40|950.4|949.6|950.2|949.6|950.6|949.8|950.2|949.6|0
1654522670000|2022-06-06 13:37:50|950|949.4|949.4|949|950|949.4|949.4|948.8|2533
1654522680000|2022-06-06 13:38:00|949.2|948.8|949.4|949|949.4|949|949.2|948.8|209
1654522690000|2022-06-06 13:38:10|949.6|949.2|949.6|949|949.8|949.4|949.6|949|1138
1654522710000|2022-06-06 13:38:30||949.2||949.2||949.2||949.2|0
1654522720000|2022-06-06 13:38:40|949.4|948.8|948.8|948.4|949.4|948.8|948.4|948|1519
1654522730000|2022-06-06 13:38:50|948.6|948.2|948.8|948.2|948.8|948.4|948.6|948.2|30
1654522740000|2022-06-06 13:39:00||948.4||948.4||948.4||948.4|0
1654522750000|2022-06-06 13:39:10|948.6|948.2|948|947.8|948.6|948.2|948|947.8|1118
1654522760000|2022-06-06 13:39:20|948.4|948|947.6|947|948.4|948|947.6|947|18946
1654522770000|2022-06-06 13:39:30|947.8|947.2|947.8|947.4|947.8|947.6|947.6|947.2|411
1654522780000|2022-06-06 13:39:40|948|947.6|948.8|948.2|948.8|948.4|948|947.6|683
1654522800000|2022-06-06 13:40:00|948.6|947.8|948.2|947.6|948.6|948|948.2|947.4|671
1654522810000|2022-06-06 13:40:10|948.4|947.8|948|947.6|948.6|948|948|947.6|825
1654522820000|2022-06-06 13:40:20|948.4|947.8|948.6|948|948.6|948|948|947.8|941
1654522830000|2022-06-06 13:40:30|948.8||948.8||948.8||948.8||0
1654522840000|2022-06-06 13:40:40|948.6|947.6|947.6|947|948.6|947.6|947.6|947|1719
1654522850000|2022-06-06 13:40:50|947.4|947.2|947.6|947|947.6|947.2|947.4|946.8|19
1654522860000|2022-06-06 13:41:00|947.4|946.6|946.6|946|947.4|946.6|946.6|945.8|326
1654522870000|2022-06-06 13:41:10|946.4|946.2|946.4|946|946.4|946.2|946.4|946|17
1654522880000|2022-06-06 13:41:20|946.2|945.8|946.2|945.8|946.2|945.8|946|945.8|697
1654522890000|2022-06-06 13:41:30|946.4|946|946.6|946|946.6|946|946.4|946|478
1654522900000|2022-06-06 13:41:40|||||||||221
1654522910000|2022-06-06 13:41:50|946.4|945.8|945.4|944.6|946.4|945.8|945.2|944.4|1322
1654522920000|2022-06-06 13:42:00||944.8||944.8||944.8||944.8|99
1654522930000|2022-06-06 13:42:10||945||945.2||945.2||944.8|296
1654522940000|2022-06-06 13:42:20|945.2|944.8|945.2|944.6|945.2|944.8|944.8|944.4|429
1654522950000|2022-06-06 13:42:30|945|945|944.8|944.4|945|945|944.8|944.4|49
1654522980000|2022-06-06 13:43:00|944.6|944.2|944.4|944|944.6|944.2|944.4|943.8|458
1654522990000|2022-06-06 13:43:10|944.8|944.2|944.8|944|945.2|944.6|944.6|944|1280
1654523000000|2022-06-06 13:43:20|944.6|944.2|942.8|942|944.8|944.2|942.8|942|4701
1654523010000|2022-06-06 13:43:30||942.2||942.2||942.2||942.2|31
1654523030000|2022-06-06 13:43:50|942.6|942.6|942|941.4|942.6|942.6|942|941.2|653
1654523040000|2022-06-06 13:44:00|941.8||941.8||941.8||941.8||0
1654523050000|2022-06-06 13:44:10|||||||||41
1654523060000|2022-06-06 13:44:20|941.6|941.2|940.6|940|941.6|941.2|940.6|940|2722
1654523070000|2022-06-06 13:44:30|940.4||940.4||940.4||940.4||20
1654523080000|2022-06-06 13:44:40|940.6|939.2|940.2|939.6|940.6|939.6|940|939.2|559
1654523090000|2022-06-06 13:44:50|940|939.4|939.8|939.4|940.2|939.4|939.8|939.4|218
1654523110000|2022-06-06 13:45:10|939.6|939.2|938.8|938.6|939.6|939.2|938.8|938.6|446
1654523120000|2022-06-06 13:45:20|939|938.8|939.2|938.6|939.2|938.8|939|938.6|704
1654523140000|2022-06-06 13:45:40|939|938.2|939.2|938.6|939.2|938.8|938.8|938.2|423
1654523160000|2022-06-06 13:46:00|939|938.2|937.8|937.2|939|938.6|937.8|937.2|1032
1654523170000|2022-06-06 13:46:10|937.6||937.6||937.6||937.6||117
1654523180000|2022-06-06 13:46:20|937.8|937|937|936.4|937.8|937|937|936.2|3855
1654523190000|2022-06-06 13:46:30|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|217
1654523200000|2022-06-06 13:46:40|937|936.4|938|937.4|938.6|938|937|936.4|3698
1654523210000|2022-06-06 13:46:50||937.6||937.6||937.6||937.6|0
1654523230000|2022-06-06 13:47:10|937.8|937.2|937|936.4|937.8|937.2|936.8|935.8|1425
1654523240000|2022-06-06 13:47:20|937.2|936.6|937.2|936.8|937.6|937|937.2|936.6|1119
1654523250000|2022-06-06 13:47:30|937.4|937|937.8|937|937.8|937.4|937.4|936.8|534
1654523260000|2022-06-06 13:47:40|937.6||937.6||937.6||937.6||0
1654523290000|2022-06-06 13:48:10|937.8|937.2|938.6|938|938.8|938.4|937.8|937|3118
1654523300000|2022-06-06 13:48:20|938.4|937.6|938.4|937.6|938.4|937.6|938.2|937.6|96
1654523310000|2022-06-06 13:48:30|938.6||938.6||938.6||938.6||0
1654523340000|2022-06-06 13:49:00|||||||||1
1654523350000|2022-06-06 13:49:10|938.4|937.8|938.4|937.6|938.4|938.2|938.4|937.6|824
1654523370000|2022-06-06 13:49:30|938.6|937.8|938.6|937.8|938.6|938|938.6|937.8|0
1654523380000|2022-06-06 13:49:40|938.4||938.4||938.6||938.4||473
1654523390000|2022-06-06 13:49:50|938.6|938|939.2|938.6|939.4|938.6|938.6|938|977
1654523400000|2022-06-06 13:50:00|939.4|938.8|940|939.2|940|939.2|939.4|938.8|0
1654523410000|2022-06-06 13:50:10|940.2|939.4|940|939.2|940.2|939.6|940|939.2|363
1654523440000|2022-06-06 13:50:40|939.8|939.4|940|939.4|940|939.4|939.8|939.4|0
1654523480000|2022-06-06 13:51:20|939.8|939.6|940.8|940|941.4|940.8|939.4|938.8|11491
1654523500000|2022-06-06 13:51:40|941.4|940.2|941.6|940.8|941.6|940.8|941|940.2|768
1654523510000|2022-06-06 13:51:50|942|941|942.2|941.6|942.2|941.6|942|941|327
1654523520000|2022-06-06 13:52:00|942.4|941.8|942.2|941.6|942.4|941.8|942.2|941.6|0
1654523590000|2022-06-06 13:53:10|942.4|941.8|942.4|941.8|942.8|942.4|942.2|941.6|2017
1654523610000|2022-06-06 13:53:30||942||942||942||942|28
1654523620000|2022-06-06 13:53:40|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942|371
1654523640000|2022-06-06 13:54:00|943|942.4|943.2|942.6|943.2|942.8|943|942.4|1019
1654523650000|2022-06-06 13:54:10|943||943||943||943||0
1654523660000|2022-06-06 13:54:20|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|541
1654523670000|2022-06-06 13:54:30|943|942.6|943.8|943.2|943.8|943.4|942.8|942.4|3479
1654523680000|2022-06-06 13:54:40|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|969
1654523700000|2022-06-06 13:55:00|||||||||42
1654523720000|2022-06-06 13:55:20|943.4|942.8|941.8|941.2|943.4|943|941.6|941.2|4535
1654523730000|2022-06-06 13:55:30|941.6||941.8||941.8||941.6||400
1654523740000|2022-06-06 13:55:40|942|941.4|942.4|942|942.4|942.2|942|941.4|2801
1654523750000|2022-06-06 13:55:50|942.8|942.2|942.8|942.2|942.8|942.4|942.2|942|866
1654523790000|2022-06-06 13:56:30|942.6|942|942.8|942.2|942.8|942.2|942.2|942|605
1654523800000|2022-06-06 13:56:40||942.4||942.4||942.4||942.4|400
1654523820000|2022-06-06 13:57:00|943|942.6|943.2|942.8|943.6|942.8|943|942.4|1106
1654523830000|2022-06-06 13:57:10|943|942.4|943|942.4|943|942.4|943|942.4|81
1654523880000|2022-06-06 13:58:00|942.8||943||943||942.8||0
1654523890000|2022-06-06 13:58:10|942.8|942.2|941.6|941.2|942.8|942.2|941.4|941.2|4444
1654523900000|2022-06-06 13:58:20|942|941.4|942|941.4|942.4|941.8|941.8|941.2|349
1654523910000|2022-06-06 13:58:30|942.2|941.8|942.4|941.8|942.4|942|942.2|941.8|372
1654523950000|2022-06-06 13:59:10|942.6|942|943.4|943|943.4|943.2|942.6|942|2705
1654523960000|2022-06-06 13:59:20|943.2|942.8|943.6|942.8|943.6|942.8|942.8|942|1355
1654523970000|2022-06-06 13:59:30|943.4|943|944|943.4|944|943.6|943.4|943|594
1654523990000|2022-06-06 13:59:50|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|103
1654524010000|2022-06-06 14:00:10|944.2|943.6|944.2|943.6|944.4|943.6|944|943.6|789
1654524020000|2022-06-06 14:00:20|944.4|943.8|945.4|944.8|945.6|945|944.4|943.8|551
1654524030000|2022-06-06 14:00:30|945.6|945|945.8|945|945.8|945.2|945.6|945|144
1654524050000|2022-06-06 14:00:50|946.2|945.2|946.6|945.6|946.6|945.8|946.2|945|958
1654524060000|2022-06-06 14:01:00||945.8||945.8||945.8||945.8|0
1654524070000|2022-06-06 14:01:10|946.8|946|946.4|945.8|946.8|946.2|946.4|945.8|1404
1654524080000|2022-06-06 14:01:20|946.2|945.6|946.2|945.6|946.2|945.8|946|945.6|1637
1654524090000|2022-06-06 14:01:30|946.4|945.8|947.6|946.8|947.6|946.8|946.4|945.8|1873
1654524100000|2022-06-06 14:01:40|947.4||947.4||947.4||947.4||0
1654524110000|2022-06-06 14:01:50|947.2|946.6|947.4|946.8|947.4|946.8|947|946.4|2371
1654524120000|2022-06-06 14:02:00|947.8|947|948.6|948|948.8|948|947.4|947|2010
1654524130000|2022-06-06 14:02:10|948.4|947.8|948.4|947.8|948.4|947.8|948|947.2|550
1654524140000|2022-06-06 14:02:20|948.6|947.6|948.4|947.8|948.6|947.8|948|947.6|884
1654524170000|2022-06-06 14:02:50||948||948||948||948|0
1654524180000|2022-06-06 14:03:00|948.6|948.2|949.4|948.6|949.4|948.6|948.6|948.2|974
1654524190000|2022-06-06 14:03:10|949.2|948.4|949.6|948.8|949.6|948.8|949.2|948.4|0
1654524230000|2022-06-06 14:03:50|949.4||949.4||949.4||949.4||0
1654524250000|2022-06-06 14:04:10||949||948.8||949||948.8|95
1654524260000|2022-06-06 14:04:20|949.2|948.6|949|948.8|949.2|948.8|948.8|948.2|2325
1654524280000|2022-06-06 14:04:40|949.2||949.2||949.2||949.2||485
1654524290000|2022-06-06 14:04:50|949.4|949|949.8|949.2|950|949.4|949.4|948.8|1051
1654524310000|2022-06-06 14:05:10|||||||||55
1654524320000|2022-06-06 14:05:20|949.6|949|948.6|948.2|949.6|949.2|948.6|948.2|2923
1654524330000|2022-06-06 14:05:30|948.8|948.4|949.4|948.6|949.4|948.8|948.8|948.4|286
1654524340000|2022-06-06 14:05:40|949.2|948.8|949.6|948.8|949.6|948.8|949|948.4|575
1654524350000|2022-06-06 14:05:50|949.4||949.4||949.4||949.4||0
1654524370000|2022-06-06 14:06:10|949.6|949|949.6|949|949.6|949.2|949.4|949|490
1654524380000|2022-06-06 14:06:20|949.4||949.6||949.6||949.4||41
1654524390000|2022-06-06 14:06:30|949.8|949.2|950.2|949.4|950.2|949.4|949.8|949.2|934
1654524400000|2022-06-06 14:06:40|950.4|949.6|950.8|950|950.8|950.4|950.4|949.6|309
1654524410000|2022-06-06 14:06:50||950.2||950.2||950.2||950.2|0
1654524420000|2022-06-06 14:07:00||950.4||950.4||950.4||950.4|280
1654524430000|2022-06-06 14:07:10|951.2|950.6|951.4|950.6|951.4|950.8|950.8|950.4|1420
1654524460000|2022-06-06 14:07:40||950.8||950.8||951||950.8|106
1654524480000|2022-06-06 14:08:00|||||||||433
1654524490000|2022-06-06 14:08:10|951.2|950.6|950.6|950.2|951.2|950.6|950.4|950|2647
1654524500000|2022-06-06 14:08:20||950.4||950.2||950.4||950.2|221
1654524510000|2022-06-06 14:08:30|950.8|950.4|951.4|950.6|951.4|950.8|950.8|950.4|1134
1654524520000|2022-06-06 14:08:40|||||||||65
1654524530000|2022-06-06 14:08:50|951.2||951.2||951.2||951.2||0
1654524540000|2022-06-06 14:09:00|951.6|950.8|952|951.2|952|951.4|951.4|950.8|1140
1654524550000|2022-06-06 14:09:10|951.8|951|951|950.6|952|951|951|950.6|2798
1654524560000|2022-06-06 14:09:20|951.2|950.8|951.2|950.6|951.2|951|951.2|950.6|1259
1654524570000|2022-06-06 14:09:30|951.4|950.8|951.4|950.6|951.6|951|951.4|950.6|681
1654524580000|2022-06-06 14:09:40|951.8|950.8|951.8|951.4|951.8|951.4|951.8|950.8|504
1654524590000|2022-06-06 14:09:50|952.2|951.6|952.2|951.6|952.2|951.6|952.2|951.6|206
1654524630000|2022-06-06 14:10:30|952|951.4|952.2|951.6|952.2|951.6|951|950.8|5939
1654524650000|2022-06-06 14:10:50|953|951.8|951.2|950.6|953|952.2|951|950.6|3677
1654524670000|2022-06-06 14:11:10|||||||||35
1654524680000|2022-06-06 14:11:20|||||||||223
1654524690000|2022-06-06 14:11:30|951|950.8|950.6|950.2|951|950.8|950.6|950.2|1226
1654524700000|2022-06-06 14:11:40|950.8|950.4|950.6|950.2|950.8|950.4|950.6|950.2|1265
1654524710000|2022-06-06 14:11:50|950.4|949.8|949|948.2|950.6|949.8|948.4|948|4153
1654524720000|2022-06-06 14:12:00|949.2|948.4|949|948.6|949.2|948.8|949|948.4|794
1654524730000|2022-06-06 14:12:10|949.2||949.2||949.2||949.2||626
1654524750000|2022-06-06 14:12:30|949.4|948.8|950|949.4|950.2|949.6|949.4|948.8|2533
1654524760000|2022-06-06 14:12:40|950.2||950||950.2||950||498
1654524780000|2022-06-06 14:13:00|949.8||949.8||949.8||949.8||0
1654524790000|2022-06-06 14:13:10|949.6|949|949.4|948.8|949.8|949.4|949|948.6|2177
1654524800000|2022-06-06 14:13:20||949.2||949.2||949.2||949.2|0
1654524830000|2022-06-06 14:13:50|949.6|949.4|950|949.4|950|949.4|949.4|949.2|353
1654524840000|2022-06-06 14:14:00|950.4|949.6|951|950.2|951|950.2|950.4|949.6|525
1654524850000|2022-06-06 14:14:10||950.4||950.4||950.4||950.4|0
1654524860000|2022-06-06 14:14:20|950.8|950.2|950.6|950|950.8|950.2|950.6|949.8|392
1654524870000|2022-06-06 14:14:30||950.2||950.2||950.2||950.2|0
1654524910000|2022-06-06 14:15:10|950.4|950|949.6|949.2|950.8|950|949.4|949|1917
1654524920000|2022-06-06 14:15:20|949.8||949.8||949.8||949.8||0
1654524930000|2022-06-06 14:15:30|950|949.4|950|949.6|950|949.6|950|949.4|123
1654524960000|2022-06-06 14:16:00|949.8|949.2|949.4|948.8|949.8|949.6|949.2|948.8|796
1654524980000|2022-06-06 14:16:20|949.6|949|950.4|949.8|950.6|950|949.6|949|1764
1654524990000|2022-06-06 14:16:30|950.6||950.6||950.6||950.6||0
1654525000000|2022-06-06 14:16:40|950.4|950|950.6|950|950.6|950.2|950.4|949.8|56
1654525020000|2022-06-06 14:17:00||950.2||950.2||950.2||950.2|0
1654525030000|2022-06-06 14:17:10|950.4|950|948.8|948.2|950.4|950|948.8|948|2595
1654525040000|2022-06-06 14:17:20||948.4||948.4||948.4||948.4|0
1654525050000|2022-06-06 14:17:30|949.2|949|948.8|948.4|949.2|949|948.8|948.4|77
1654525060000|2022-06-06 14:17:40|949|948.8|949.2|948.8|949.2|948.8|949|948.8|0
1654525070000|2022-06-06 14:17:50|949|948.4|948.8|948.4|949|948.4|948.8|948.4|528
1654525080000|2022-06-06 14:18:00|||||||||16
1654525090000|2022-06-06 14:18:10|948.6|948|948.8|948.4|948.8|948.4|948.4|948|257
1654525100000|2022-06-06 14:18:20|949.2|948.6|949.2|948.4|949.2|948.6|949.2|948.4|664
1654525110000|2022-06-06 14:18:30|949||949||949||949||0
1654525150000|2022-06-06 14:19:10|948.8|948|948.2|947.8|948.8|948|948|947.6|1431
1654525170000|2022-06-06 14:19:30||948||948||948||948|2
1654525190000|2022-06-06 14:19:50|948.4||948.4||948.4||948.4||247
1654525210000|2022-06-06 14:20:10|948.2|947.8|948|947.6|948.2|948|948|947.6|1414
1654525220000|2022-06-06 14:20:20|947.8|947.4|947.6|947.2|947.8|947.4|947.4|947|1861
1654525230000|2022-06-06 14:20:30|947.8|947.4|948|947.6|948|947.6|947.6|947.4|1550
1654525280000|2022-06-06 14:21:20|948.2|947.8|949.2|948.4|949.2|948.6|948.2|947.8|2063
1654525290000|2022-06-06 14:21:30||948.6||948.6||948.8||948.6|0
1654525300000|2022-06-06 14:21:40||948.8||948.8||948.8||948.8|0
1654525310000|2022-06-06 14:21:50|949.4|949|949.4|949|949.4|949|949.4|949|558
1654525320000|2022-06-06 14:22:00|949.6|949.2|949.8|949.2|949.8|949.2|949.6|949|516
1654525330000|2022-06-06 14:22:10|949.6|949|949.8|949|949.8|949.2|949.2|948.8|4069
1654525340000|2022-06-06 14:22:20|949.6||949.8||949.8||949.6||2087
1654525360000|2022-06-06 14:22:40|950|949.2|950.2|949.6|950.4|949.8|950|949.2|1297
1654525380000|2022-06-06 14:23:00|950.4|949.8|950.8|950|950.8|950.4|950.4|949.6|269
1654525390000|2022-06-06 14:23:10|950.6|949.8|950.4|949.8|950.6|949.8|950.2|949.8|222
1654525420000|2022-06-06 14:23:40|950.6|950|950.8|950|950.8|950.2|950.6|949.8|153
1654525440000|2022-06-06 14:24:00|951|950.4|950.8|950.4|951.2|950.6|950.8|950.2|712
1654525470000|2022-06-06 14:24:30|950.6|950.2|950.6|950|950.8|950.2|950.2|950|2254
1654525480000|2022-06-06 14:24:40|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|0
1654525490000|2022-06-06 14:24:50|950.6|950.4|951|950.4|951|950.6|950.6|950.4|668
1654525500000|2022-06-06 14:25:00|950.8|950.6|951|950.4|951.4|950.8|950.8|950.4|2062
1654525530000|2022-06-06 14:25:30|950.8|950.2|950|949.6|950.8|950.2|949.8|949.6|4081
1654525540000|2022-06-06 14:25:40||949.8||949.6||949.8||949.6|265
1654525550000|2022-06-06 14:25:50|950.2|949.8|950.6|950.2|950.6|950.4|950.2|949.8|868
1654525560000|2022-06-06 14:26:00|950.4|949.8|950|949.6|950.4|950|949.8|949.6|1110
1654525570000|2022-06-06 14:26:10|950.2|950|949.8|949.2|950.2|950|949.8|949.2|197
1654525580000|2022-06-06 14:26:20|950|949|949.8|949.2|950|949.6|949.8|949|18
1654525590000|2022-06-06 14:26:30|949.6||949.8||949.8||949.6||0
1654525600000|2022-06-06 14:26:40||949.4||949.4||949.4||949.4|0
1654525610000|2022-06-06 14:26:50|950|949.6|950.8|950.2|950.8|950.4|950|949.6|2098
1654525620000|2022-06-06 14:27:00|950.6||950.8||950.8||950.4||719
1654525630000|2022-06-06 14:27:10|951.2|950.4|951.6|950.8|951.6|951|951.2|950.4|616
1654525640000|2022-06-06 14:27:20|951.4|950.6|951.4|950.8|951.4|950.8|951.2|950.4|0
1654525650000|2022-06-06 14:27:30|951.6|951|951.6|951.2|951.8|951.2|951.6|951|0
1654525670000|2022-06-06 14:27:50|951.4|951|951.6|951.2|951.6|951.2|951.2|950.6|2383
1654525680000|2022-06-06 14:28:00|951.8|951.4|952.2|951.6|952.4|952|951.8|951.2|700
1654525690000|2022-06-06 14:28:10|952||952||952||952||882
1654525700000|2022-06-06 14:28:20|952.2|951.8|952|951.8|952.2|952|952|951.4|203
1654525710000|2022-06-06 14:28:30|952.4|952|952.6|952|952.6|952|952.4|951.8|759
1654525720000|2022-06-06 14:28:40|952.4||952.4||952.4||952.4||0
1654525740000|2022-06-06 14:29:00|952.6|952.2|953.2|952.4|953.2|952.4|952.4|952|586
1654525750000|2022-06-06 14:29:10|953||953||953.2||953||0
1654525780000|2022-06-06 14:29:40|952.8|952.2|952.8|952.4|953|952.4|952.6|952.2|779
1654525790000|2022-06-06 14:29:50|953||953||953||953||0
1654525810000|2022-06-06 14:30:10|||||||||563
1654525820000|2022-06-06 14:30:20||952.6||952.6||952.6||952.4|218
1654525830000|2022-06-06 14:30:30|952.8|952.4|950|949.4|953.2|952.4|949.8|949.4|8974
1654525840000|2022-06-06 14:30:40||949.6||949.4||949.6||949.4|27
1654525860000|2022-06-06 14:31:00|950.4|949.6|950.6|950|950.6|950.2|950.4|949.6|1383
1654525870000|2022-06-06 14:31:10|950.8|950.2|950.6|950.2|951.4|950.6|950.2|950|3727
1654525890000|2022-06-06 14:31:30|950.8|950.4|950.8|950.2|950.8|950.4|950.8|950.2|314
1654525900000|2022-06-06 14:31:40|950.6||950.6||950.6||950.6||0
1654525930000|2022-06-06 14:32:10|950.8|950.4|951.2|950.6|951.4|950.8|950.8|950.4|1351
1654525960000|2022-06-06 14:32:40|951.4|950.8|951.4|950.8|951.4|950.8|951.4|950.8|579
1654525990000|2022-06-06 14:33:10|951.2|950.6|951|950.4|951.4|950.6|950.6|950.2|2474
1654526000000|2022-06-06 14:33:20|951.2|950.6|951.2|950.8|951.4|950.8|951|950.4|557
1654526090000|2022-06-06 14:34:50|951|950.6|951|950.8|951|950.8|950.4|950|1717
1654526100000|2022-06-06 14:35:00|950.8|950.6|952|951.4|952.2|951.4|950.8|950.6|2399
1654526110000|2022-06-06 14:35:10|951.8|951.2|951.6|951|951.8|951.4|951.6|951|749
1654526140000|2022-06-06 14:35:40|951.4|950.6|950.8|950.2|951.4|950.6|950.8|950.2|1441
1654526150000|2022-06-06 14:35:50|951|950.4|951.8|951.2|952|951.6|951|950.2|2148
1654526160000|2022-06-06 14:36:00|951.6|951|950.8|950.2|951.6|951|950.6|950.2|2174
1654526180000|2022-06-06 14:36:20||950.6||950.2||950.6||950.2|49
1654526190000|2022-06-06 14:36:30||950.4||950.4||950.4||950.4|0
1654526200000|2022-06-06 14:36:40|950.6|950.2|950.4|950.2|950.6|950.4|950.4|950|461
1654526210000|2022-06-06 14:36:50|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|3
1654526220000|2022-06-06 14:37:00|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|904
1654526230000|2022-06-06 14:37:10|951|950.6|951.4|950.8|951.4|950.8|951|950.6|1129
1654526250000|2022-06-06 14:37:30|951.2|950.6|951|950.6|951.2|950.8|950.8|950.6|1443
1654526260000|2022-06-06 14:37:40|950.8|950.2|950.8|950.2|950.8|950.2|950.4|949.8|799
1654526280000|2022-06-06 14:38:00|950.6|950.4|950.8|950.2|950.8|950.4|950.4|950|655
1654526290000|2022-06-06 14:38:10|951|950.4|951|950.4|951|950.4|951|950.4|0
1654526310000|2022-06-06 14:38:30|950.8|950.2|949.4|948.8|950.8|950.2|949.2|948.6|8500
1654526320000|2022-06-06 14:38:40|949.6|949|948.8|948.2|949.8|949.4|948.6|948.2|2466
1654526330000|2022-06-06 14:38:50|||||||||28
1654526340000|2022-06-06 14:39:00|949|948.4|948.8|948.2|949|948.6|948.8|948.2|1427
1654526350000|2022-06-06 14:39:10|948.6|948.6|948.6|948.2|948.6|948.6|948.6|948.2|31
1654526360000|2022-06-06 14:39:20|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|200
1654526370000|2022-06-06 14:39:30|948.8||948.6||948.8||948.6||0
1654526380000|2022-06-06 14:39:40|948.4|947.8|948|947.6|948.4|947.8|947.6|947|2691
1654526390000|2022-06-06 14:39:50|948.2|947.8|948.6|948|948.6|948.2|948.2|947.8|610
1654526400000|2022-06-06 14:40:00|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948|67
1654526430000|2022-06-06 14:40:30|||||||||217
1654526460000|2022-06-06 14:41:00|948.4|948|948.4|947.8|948.4|948|948.2|947.8|559
1654526480000|2022-06-06 14:41:20|948.2|948|948.4|948|948.4|948|948.2|948|17
1654526490000|2022-06-06 14:41:30|948.2|947.8|948|947.8|948.4|947.8|947.8|947.2|717
1654526500000|2022-06-06 14:41:40|||||||||23
1654526510000|2022-06-06 14:41:50|948.4|948|948|947.4|948.4|948.2|948|947.4|2035
1654526520000|2022-06-06 14:42:00|947.8|947.2|947.2|946.8|947.8|947.2|947.2|946.8|1391
1654526530000|2022-06-06 14:42:10|||||||||242
1654526540000|2022-06-06 14:42:20|947||947.2||947.2||947||477
1654526550000|2022-06-06 14:42:30||947||947||947||947|0
1654526560000|2022-06-06 14:42:40|||||||||104
1654526590000|2022-06-06 14:43:10|947.4|946.8|946.8|946.2|947.4|946.8|946.8|946|912
1654526600000|2022-06-06 14:43:20|946.6|946.6|946.6|946.2|946.6|946.6|946.6|946.2|164
1654526610000|2022-06-06 14:43:30|946.4|945.8|946.2|945.6|946.6|945.8|946.2|945.4|26
1654526620000|2022-06-06 14:43:40|||||||||12
1654526640000|2022-06-06 14:44:00||945.8||945.8||945.8||945.8|0
1654526690000|2022-06-06 14:44:50|946.4|946|946.4|946|946.4|946|946.4|946|472
1654526700000|2022-06-06 14:45:00|||||||||82
1654526710000|2022-06-06 14:45:10|946.6|946.2|947.4|946.8|947.6|947|946.6|946.2|3520
1654526750000|2022-06-06 14:45:50|||||||||445
1654526760000|2022-06-06 14:46:00|947.2|946.6|946.8|946.2|947.2|946.8|946.8|946.2|1014
1654526770000|2022-06-06 14:46:10|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|292
1654526780000|2022-06-06 14:46:20||946.6||946.6||946.6||946.6|0
1654526790000|2022-06-06 14:46:30|||||||||84
1654526810000|2022-06-06 14:46:50|947|946.8|947.2|946.6|947.4|947.2|947|946.6|2070
1654526820000|2022-06-06 14:47:00|947||947||947.2||947||0
1654526830000|2022-06-06 14:47:10|946.8|946.4|946.8|946.6|946.8|946.6|946.8|946.4|340
1654526840000|2022-06-06 14:47:20|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946|628
1654526850000|2022-06-06 14:47:30|947|946.6|947.2|946.6|947.2|946.6|947|946.6|267
1654526860000|2022-06-06 14:47:40|947||947||947||947||0
1654526950000|2022-06-06 14:49:10|947.4|946.8|947.4|947|947.4|947|947.2|946.8|799
1654526960000|2022-06-06 14:49:20|947.2|946.8|946.2|945.8|947.4|947|946.2|945.8|9213
1654526970000|2022-06-06 14:49:30|946|945.6|946|945.6|946.2|945.8|946|945.6|181
1654526990000|2022-06-06 14:49:50|||||||||26
1654527000000|2022-06-06 14:50:00|946.2|945.8|946.2|945.6|946.2|945.8|946.2|945.6|251
1654527010000|2022-06-06 14:50:10||945.8||945.8||945.8||945.8|980
1654527020000|2022-06-06 14:50:20|946.4|946|947.8|947.2|948|947.4|946|945.8|9726
1654527030000|2022-06-06 14:50:30|947.6||948||948||947.4||542
1654527040000|2022-06-06 14:50:40||947.4||947.4||947.4||947.4|0
1654527060000|2022-06-06 14:51:00||947.6||947.6||947.6||947.6|227
1654527080000|2022-06-06 14:51:20|948.2|947.8|949.6|949|949.8|949.2|948.2|947.8|5358
1654527090000|2022-06-06 14:51:30||949.2||949.2||949.2||949.2|0
1654527110000|2022-06-06 14:51:50|949.4|949|950|949.4|950|949.4|949.4|949|3591
1654527120000|2022-06-06 14:52:00|950.2|949.6|950.2|949.8|950.6|950|950.2|949.4|524
1654527130000|2022-06-06 14:52:10|950.6|950|950.4|950|950.6|950.2|950.2|949.8|850
1654527140000|2022-06-06 14:52:20|950.8|950.2|951.2|950.6|951.2|950.6|950.8|950.2|2529
1654527160000|2022-06-06 14:52:40|||||||||243
1654527240000|2022-06-06 14:54:00|951.4|950.8|951.4|951|951.4|951|951.2|950.8|1510
1654527250000|2022-06-06 14:54:10|951.2|950.8|951|950.6|951.2|950.8|950.6|950.4|4184
1654527260000|2022-06-06 14:54:20||950.8||950.6||950.8||950.6|532
1654527300000|2022-06-06 14:55:00|951.2|950.8|951.2|950.6|951.4|951|951|950.6|2056
1654527360000|2022-06-06 14:56:00|951|950.4|951.2|950.8|951.2|950.8|950.6|950.4|1634
1654527380000|2022-06-06 14:56:20|951.4|951|951.4|951|951.4|951|951.4|950.8|745
1654527390000|2022-06-06 14:56:30|||||||||330
1654527400000|2022-06-06 14:56:40|951.8|951.2|952.4|951.8|952.4|951.8|951.8|951.2|2206
1654527410000|2022-06-06 14:56:50||952||952||952||951.8|117
1654527420000|2022-06-06 14:57:00|952.8|952.2|953|952.4|953|952.4|952.4|952.2|600
1654527430000|2022-06-06 14:57:10|952.8|952.2|952.8|952.2|952.8|952.2|952.6|952.2|651
1654527470000|2022-06-06 14:57:50|952.6|952|951.2|950.6|952.8|952|950.6|950.2|9714
1654527480000|2022-06-06 14:58:00|951.4||951.4||951.4||951.4||0
1654527490000|2022-06-06 14:58:10|951.2|950.8|950.8|950.6|951.2|950.8|950.8|950.4|1608
1654527500000|2022-06-06 14:58:20|951.2||951||951.2||951||901
1654527510000|2022-06-06 14:58:30||950.8||950.8||950.8||950.8|0
1654527520000|2022-06-06 14:58:40|951.2|951|951.4|950.8|951.4|951|951.2|950.8|883
1654527540000|2022-06-06 14:59:00|||||||||1
1654527560000|2022-06-06 14:59:20|||||||||522
1654527620000|2022-06-06 15:00:20|951.2||951.4||951.4||951.2||255
1654527680000|2022-06-06 15:01:20|951.2|950.6|950.8|950.6|951.2|950.6|950.8|950.6|1754
1654527690000|2022-06-06 15:01:30|951|950.8|950.4|950|951|950.8|950.4|950|1095
1654527700000|2022-06-06 15:01:40|950.6|950.2|950.4|950.2|950.6|950.4|950.4|950.2|986
1654527710000|2022-06-06 15:01:50|||||||||114
1654527720000|2022-06-06 15:02:00|||||||||243
1654527750000|2022-06-06 15:02:30|||||||||97
1654527760000|2022-06-06 15:02:40|||||||||406
1654527770000|2022-06-06 15:02:50||950||950||950.2||950|1203
1654527780000|2022-06-06 15:03:00|950.6|950.2|951.2|950.8|951.2|951|950.6|950.2|3830
1654527800000|2022-06-06 15:03:20|951.4|951|951.4|950.8|951.4|951|951.4|950.8|71
1654527830000|2022-06-06 15:03:50|951.6|951|951.8|951.4|952|951.6|951.6|951|2271
1654527860000|2022-06-06 15:04:20|951.6|951.2|951.6|951.4|951.6|951.4|951.4|951.2|2670
1654527870000|2022-06-06 15:04:30|951.8|951.6|951.6|951.4|951.8|951.6|951.6|951.4|108
1654527880000|2022-06-06 15:04:40|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|3
1654527890000|2022-06-06 15:04:50|||||||||9293
1654527910000|2022-06-06 15:05:10|951.6|951.2|951.8|951.4|951.8|951.4|951.4|951|3654
1654527920000|2022-06-06 15:05:20|951.6|950.8|951.8|951.4|951.8|951.4|951.4|950.8|3778
1654527930000|2022-06-06 15:05:30|951.6|951.2|951.6|951.4|951.8|951.4|951.4|951|1614
1654527940000|2022-06-06 15:05:40|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.4|372
1654527950000|2022-06-06 15:05:50|952|951.8|952.8|952.2|952.8|952.6|952|951.8|2920
1654527960000|2022-06-06 15:06:00|953|952.4|953|952.4|953|952.4|953|952.4|0
1654527970000|2022-06-06 15:06:10|952.8|952.6|953|952.6|953|952.6|952.8|952.6|1133
1654527980000|2022-06-06 15:06:20|953.2|952.8|953.4|952.8|953.6|953.2|953.2|952.8|3580
1654527990000|2022-06-06 15:06:30|953.6|953|953.6|953.2|953.6|953.2|953.6|953|114
1654528000000|2022-06-06 15:06:40|953.4||953.6||953.6||953.4||214
1654528010000|2022-06-06 15:06:50|953.4|953|953.6|953|953.6|953|953.2|953|643
1654528020000|2022-06-06 15:07:00||953.2||953||953.2||953|0
1654528060000|2022-06-06 15:07:40|953.4|952.8|953.2|952.8|953.6|953.2|952.8|952.6|6885
1654528070000|2022-06-06 15:07:50|953.4|953|953.6|953.2|953.6|953.4|953.4|952.8|1474
1654528080000|2022-06-06 15:08:00|953.8|953.4|954|953.6|954|953.8|953.8|953.4|2198
1654528090000|2022-06-06 15:08:10|953.8|953.4|953.8|953.4|953.8|953.4|953.6|953.4|920
1654528140000|2022-06-06 15:09:00|953.6|953.2|953.4|953|953.6|953.2|953.2|953|2621
1654528150000|2022-06-06 15:09:10|||||||||10
1654528160000|2022-06-06 15:09:20||953.2||953||953.2||953|45
1654528170000|2022-06-06 15:09:30||953.2||953.2||953.2||953.2|11
1654528180000|2022-06-06 15:09:40|953.6|953.4|953.6|953.4|953.6|953.4|953.4|953.2|641
1654528190000|2022-06-06 15:09:50|||||||||14
1654528210000|2022-06-06 15:10:10|953.4|953.2|953.6|953.4|953.6|953.4|953.4|953.2|248
1654528220000|2022-06-06 15:10:20|953.4|953.2|953|952.8|953.4|953.2|953|952.6|2323
1654528230000|2022-06-06 15:10:30|952.8|952.6|953|952.8|953|952.8|952.6|952.4|2337
1654528240000|2022-06-06 15:10:40|953.2|953|953.4|952.8|953.4|953|953.2|952.8|1141
1654528250000|2022-06-06 15:10:50|953.2|952.6|952.6|952|953.2|952.6|952.6|952|5486
1654528260000|2022-06-06 15:11:00|952.4|952.2|952.2|951.6|952.4|952.2|952.2|951.6|1734
1654528270000|2022-06-06 15:11:10||952||952||952||952|1
1654528280000|2022-06-06 15:11:20|952|951.8|952|951.6|952.2|951.8|952|951.6|1091
1654528290000|2022-06-06 15:11:30|951.8|951.4|952|951.8|952.2|951.8|951.8|951.4|701
1654528310000|2022-06-06 15:11:50|952.2|951.4|951.8|951.4|952.2|951.4|951.8|951.4|67
1654528320000|2022-06-06 15:12:00|951.6||952||952||951.6||352
1654528330000|2022-06-06 15:12:10||951.6||951.6||951.6||951.6|0
1654528360000|2022-06-06 15:12:40|951.8|951.2|951.8|951.4|951.8|951.4|951.6|951|675
1654528370000|2022-06-06 15:12:50|951.6|951.6|951|950.8|952|951.6|951|950.4|6325
1654528380000|2022-06-06 15:13:00|951.2|950.6|951|950.4|951.6|950.6|950.8|950.4|1107
1654528400000|2022-06-06 15:13:20|950.8|950.6|950.8|950.6|951.2|950.6|950.4|950.2|3708
1654528410000|2022-06-06 15:13:30|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|1599
1654528420000|2022-06-06 15:13:40|950.6|950.6|950.8|950.6|950.8|950.6|950.6|950.4|634
1654528440000|2022-06-06 15:14:00|951|950.8|951|950.6|951.2|950.8|951|950.6|2115
1654528450000|2022-06-06 15:14:10|950.8||951.2||951.2||950.8||69
1654528460000|2022-06-06 15:14:20|951|950.2|950.6|950.2|951|950.6|950.6|950.2|123
1654528470000|2022-06-06 15:14:30|950.4|950|950.4|949.8|950.4|950.2|950.2|949.6|952
1654528490000|2022-06-06 15:14:50||950||950||950||950|0
1654528520000|2022-06-06 15:15:20|950.6|950|950.2|949.4|950.6|950|950|949.4|130
1654528530000|2022-06-06 15:15:30|950|949.6|950.4|949.8|950.4|949.8|950|949.4|0
1654528540000|2022-06-06 15:15:40|950.2|949.6|950.4|949.8|950.4|949.8|950.2|949.6|0
1654528560000|2022-06-06 15:16:00|950.2|949.6|949.6|948.8|950.2|949.6|949.4|948.8|390
1654528570000|2022-06-06 15:16:10|949.4|948.6|949.2|948.6|949.4|948.8|949.2|948.6|0
1654528580000|2022-06-06 15:16:20|949.4|948.8|949.4|948.8|949.4|948.8|949.4|948.8|0
1654528590000|2022-06-06 15:16:30|949.2|948.6|948.4|947.8|949.2|948.6|948.2|947.6|285
1654528600000|2022-06-06 15:16:40|948.2|947.6|948.2|947.4|948.2|947.6|948|947.2|140
1654528610000|2022-06-06 15:16:50|948|947.2|948.2|947.4|948.2|947.4|948|947.2|27
1654528620000|2022-06-06 15:17:00|948|947.2|948|947.6|948|947.6|947.8|947|275
1654528630000|2022-06-06 15:17:10|947.8|947.4|947.8|947.4|948|947.6|947.8|947.4|0
1654528640000|2022-06-06 15:17:20|948|947.6|948.4|947.8|948.6|947.8|947.8|947.4|253
1654528650000|2022-06-06 15:17:30|948.2|947.6|947.6|947|948.2|947.6|947.6|947|1
1654528660000|2022-06-06 15:17:40|947.8|947.2|947.2|946.4|947.8|947.2|947|946.2|212
1654528670000|2022-06-06 15:17:50|947|946.2|947.2|946.4|947.2|946.4|947|946.2|0
1654528680000|2022-06-06 15:18:00|947|946.2|947.2|946.4|947.4|946.6|947|946.2|294
1654528690000|2022-06-06 15:18:10|947|946.6|947.2|946.6|947.2|946.6|947|946.4|0
1654528700000|2022-06-06 15:18:20|947|946.8|947.2|946.8|947.2|946.8|947|946.6|0
1654528710000|2022-06-06 15:18:30|947|946.6|946.4|945.8|947|946.6|946.2|945.4|965
1654528720000|2022-06-06 15:18:40|946.2|945.2|945.6|944.6|946.2|945.2|945.4|944.4|441
1654528730000|2022-06-06 15:18:50|945.4|944.4|945.4|944.6|945.8|944.8|945.4|944.4|54
1654528740000|2022-06-06 15:19:00|945.6|944.8|945|944.4|945.6|944.8|945|944.2|88
1654528750000|2022-06-06 15:19:10|945.2|944.6|945.4|944.8|945.4|944.8|945|944.4|0
1654528760000|2022-06-06 15:19:20|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|0
1654528770000|2022-06-06 15:19:30|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|0
1654528780000|2022-06-06 15:19:40|945.2|944.6|945.8|945|945.8|945|945.2|944.6|436
1654528790000|2022-06-06 15:19:50|945.6|944.8|945.6|944.8|945.8|945|945.6|944.8|0
1654528800000|2022-06-06 15:20:00|945.8|945|945.8|945|945.8|945|945.8|945|0
1654528810000|2022-06-06 15:20:10|945.6|944.8|945.8|945.2|945.8|945.2|945.6|944.8|0
1654528820000|2022-06-06 15:20:20|945.6|945|945.4|944.8|946|945.2|945.4|944.8|666
1654528830000|2022-06-06 15:20:30|945.6|945.2|945.4|945|945.8|945.2|945.4|945|690
1654528840000|2022-06-06 15:20:40|945.6|945.2|945.6|945|945.8|945.2|945.4|945|0
1654528850000|2022-06-06 15:20:50|945.8|945.2|945.6|944.8|945.8|945.2|945.6|944.8|0
1654528860000|2022-06-06 15:21:00|945.8|945|945.6|945|945.8|945|945.6|944.8|0
1654528900000|2022-06-06 15:21:40|945.8|945.2|945.8|945.2|945.8|945.2|945.6|945|116
1654528910000|2022-06-06 15:21:50|945.6|945|945.6|945.2|945.8|945.4|945.6|945|0
1654528920000|2022-06-06 15:22:00|945.8|945.4|946|945.4|946|945.4|945.8|945.2|0
1654528930000|2022-06-06 15:22:10|946.2|945.8|946.2|945.8|946.2|945.8|946|945.6|283
1654528940000|2022-06-06 15:22:20|946.4|945.6|946.2|945.6|946.4|945.8|946.2|945.6|14
1654528950000|2022-06-06 15:22:30|946.4|945.8|946.4|945.8|946.4|945.8|946.2|945.6|0
1654528960000|2022-06-06 15:22:40|946.2|945.6|946.4|945.8|946.4|945.8|946.2|945.6|0
1654528970000|2022-06-06 15:22:50|946.2|945.6|946.6|946.2|946.6|946.2|946.2|945.6|441
1654528980000|2022-06-06 15:23:00|946.8|946|946.6|946|946.8|946.2|946.6|946|177
1654528990000|2022-06-06 15:23:10|946.8|946.2|946.8|946.2|946.8|946.2|946.4|946|133
1654529000000|2022-06-06 15:23:20|946.6|946|946.8|946.2|946.8|946.2|946.4|946|0
1654529010000|2022-06-06 15:23:30|946.6|946|946.6|946|946.8|946.2|946.6|946|0
1654529030000|2022-06-06 15:23:50|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|0
1654529040000|2022-06-06 15:24:00|947|946.4|947|946.4|947|946.4|946.8|946.2|0
1654529050000|2022-06-06 15:24:10|946.8|946.2|946.8|946.2|947|946.4|946.8|946.2|200
1654529060000|2022-06-06 15:24:20|947|946.4|947|946.2|947.2|946.4|947|946.2|166
1654529070000|2022-06-06 15:24:30|947.2|946.4|947|946.2|947.2|946.4|947|946.2|0
1654529080000|2022-06-06 15:24:40|947.2|946.4|947.2|946.4|947.2|946.4|947.2|946.4|0
1654529090000|2022-06-06 15:24:50|947|946.2|947.2|946.6|947.2|946.6|947|946.2|58
1654529100000|2022-06-06 15:25:00|947|946.4|947.2|946.6|947.2|946.6|947|946.4|93
1654529110000|2022-06-06 15:25:10|947|946.4|946.8|946.4|947|946.6|946.8|946.2|32
1654529120000|2022-06-06 15:25:20|947|946.6|947|946.6|947|946.6|947|946.6|0
1654529130000|2022-06-06 15:25:30|946.8|946.4|946.8|946.4|947|946.6|946.8|946.4|0
1654529140000|2022-06-06 15:25:40|947|946.6|946|945.6|947|946.6|946|945.6|287
1654529150000|2022-06-06 15:25:50|946.2|945.8|946|945.6|946.2|945.8|946|945.6|0
1654529160000|2022-06-06 15:26:00|946.2|945.8|946|945.6|946.2|945.8|946|945.6|46
1654529170000|2022-06-06 15:26:10|946.2|945.8|946|945.6|946.2|945.8|946|945.6|0
1654529180000|2022-06-06 15:26:20|946.2|945.8|946.2|945.8|946.2|945.8|946|945.6|23
1654529190000|2022-06-06 15:26:30|946|945.6|946|945.6|946|945.6|946|945.6|0
1654529200000|2022-06-06 15:26:40|946.2|945.8|946|945.6|946.2|945.8|946|945.6|142
1654529210000|2022-06-06 15:26:50|946.2|945.8|946.2|945.8|946.2|945.8|946|945.6|0
1654529220000|2022-06-06 15:27:00|946|945.6|946|945.6|946.2|945.8|946|945.6|0
1654529230000|2022-06-06 15:27:10|946.2|945.8|946.2|945.6|946.2|945.8|946|945.4|247
1654529240000|2022-06-06 15:27:20|946|945.4|945.2|944.8|946.2|945.8|945|944.6|158
1654529250000|2022-06-06 15:27:30|945|944.6|944.8|944.2|945.2|944.6|944.8|944.2|183
1654529260000|2022-06-06 15:27:40|945|944.4|945|944.4|945|944.4|944.8|944.2|265
1654529270000|2022-06-06 15:27:50|944.4|944|944.4|943.8|944.6|944.2|944.2|943.6|199
1654529280000|2022-06-06 15:28:00|944.2|943.6|944.4|943.8|944.6|944|944.2|943.6|813
1654529290000|2022-06-06 15:28:10|944.6|944|944.4|944|944.6|944|944.4|943.8|0
1654529300000|2022-06-06 15:28:20|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944|0
1654529310000|2022-06-06 15:28:30|944.8|944.4|945|944.4|945|944.4|944.6|944.2|124
1654529320000|2022-06-06 15:28:40|944.8|944.2|944.8|944.2|945|944.4|944.8|944.2|93
1654529330000|2022-06-06 15:28:50|945.2|944.4|945.6|945|945.6|945|945|944.2|132
1654529340000|2022-06-06 15:29:00|945.4|944.8|945.6|945|945.6|945|945.4|944.8|154
1654529350000|2022-06-06 15:29:10|945.4|944.8|946|945.4|946.2|945.4|945.4|944.8|44
1654529360000|2022-06-06 15:29:20|946.2|945.6|946|945.4|946.2|945.6|946|945.4|0
1654529370000|2022-06-06 15:29:30|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1654529380000|2022-06-06 15:29:40|946|945.4|946.2|945.4|946.2|945.4|946|945.2|3
1654529390000|2022-06-06 15:29:50|946|945.2|946|945.2|946.2|945.4|946|945.2|70
1654585200000|2022-06-07 07:00:00|944.4|938.6|943|940.6|944.4|941.4|943|938.4|0
1654585210000|2022-06-07 07:00:10|942.4|940.8|943.8|941.8|943.8|941.8|942.4|940.8|520
1654585220000|2022-06-07 07:00:20||941.6||942||942.2||941.6|0
1654585230000|2022-06-07 07:00:30|943.4|941.8|941|938.6|943.8|942|940.4|938.4|4283
1654585240000|2022-06-07 07:00:40|941.2|938.8|941.2|939.2|941.2|939.6|941.2|938.6|65
1654585250000|2022-06-07 07:00:50|939.8|939.4|938.4|934.6|939.8|939.6|937.8|932.8|2010
1654585260000|2022-06-07 07:01:00|938.2|934|937.8|934.4|938.2|934.6|937.8|933.8|505
1654585320000|2022-06-07 07:02:00||934.6||935||935.2||934.6|95
1654585340000|2022-06-07 07:02:20|938|935.2|942.2|939.6|943.4|939.6|937.6|935.2|1266
1654585350000|2022-06-07 07:02:30|941.8|938.6|940.6|938.6|941.8|939.2|940.4|938.6|0
1654585360000|2022-06-07 07:02:40|940.4|938.4|938.6|937.2|940.4|938.4|938|935.8|1300
1654585370000|2022-06-07 07:02:50||937||937.2||937.2||937|0
1654585390000|2022-06-07 07:03:10|938.4|936.8|937.2|934.8|938.4|936.8|937.2|934.8|0
1654585400000|2022-06-07 07:03:20|937.4|935|936|934.4|937.4|935|936|933.6|0
1654585410000|2022-06-07 07:03:30|938.4|934.6|936.2|933.8|938.4|936.4|936.2|933.8|60
1654585420000|2022-06-07 07:03:40|936.4|934|935.8|933.6|936.4|934|935.8|933.6|0
1654585430000|2022-06-07 07:03:50|936.2|933.8|934.6|932.6|936.4|934|934.6|932.2|21
1654585460000|2022-06-07 07:04:20|934.4||934.4||934.6||934.2||0
1654585470000|2022-06-07 07:04:30|934|932.4|933.6|931.2|934.2|932.4|933.2|930.8|0
1654585490000|2022-06-07 07:04:50||931||931.2||931.2||931|143
1654585500000|2022-06-07 07:05:00||931||930.8||931.2||930.8|0
1654585510000|2022-06-07 07:05:10||931||931||931||931|500
1654585520000|2022-06-07 07:05:20|933.4|930.8|931.2|929|933.4|930.8|931.2|928.6|489
1654585530000|2022-06-07 07:05:30||929.2||929.8||929.8||929.2|0
1654585540000|2022-06-07 07:05:40|931|929.6|929.8|927.4|931|929.6|929.8|927.2|381
1654585550000|2022-06-07 07:05:50|930.6|927.6|929.8|928.4|930.6|928.6|929.8|927.6|0
1654585560000|2022-06-07 07:06:00|931|928.6|931.2|929.4|931.2|929.4|930.8|928.6|292
1654585570000|2022-06-07 07:06:10|932.4|929.6|931.8|929.8|932.4|930.6|931.2|929.4|431
1654585580000|2022-06-07 07:06:20|932.2|929.6|930.2|928.4|932.4|930.8|930.2|928.4|648
1654585590000|2022-06-07 07:06:30|931|928.6|931.2|929.4|931.6|929.6|931|928.6|53
1654585600000|2022-06-07 07:06:40|931.4|929.6|930.8|929|932.4|930|930.4|928.6|0
1654585610000|2022-06-07 07:06:50|931.2|929.2|931.8|929.6|932.2|930.4|931|929.2|117
1654585620000|2022-06-07 07:07:00|932|929.4|931|929.2|932|929.4|931|929.2|20
1654585630000|2022-06-07 07:07:10|931.2|929.4|931.6|930.6|932.4|931.4|931.2|929.4|861
1654585640000|2022-06-07 07:07:20|931.4|930.2|931.2|930.2|932|930.4|930.8|930.2|183
1654585650000|2022-06-07 07:07:30|932.4|930.4|932|930.4|932.4|931|932|930.4|166
1654585660000|2022-06-07 07:07:40|931.8|930.2|928.8|927|931.8|930.2|928.2|926.8|824
1654585670000|2022-06-07 07:07:50|929.2|927.4|928.2|927|930|928.8|928|926.4|2524
1654585680000|2022-06-07 07:08:00|928|927.2|929.4|927.4|930|928|928|927.2|1325
1654585690000|2022-06-07 07:08:10|929.2|927.6|929.6|928|929.8|928|928.8|927.4|0
1654585700000|2022-06-07 07:08:20|929.4|927.2|929|927.2|929.8|927.2|928|927|482
1654585710000|2022-06-07 07:08:30|929.4|927.4|928.8|927.2|929.6|927.8|928|926.8|199
1654585720000|2022-06-07 07:08:40|928.6|927.4|928.8|927.2|929|927.4|928.2|926.6|130
1654585730000|2022-06-07 07:08:50|929.2|927.4|928.4|927.4|929.8|928|928.4|927.4|1427
1654585740000|2022-06-07 07:09:00|928.2||928.4||928.4||928||0
1654585750000|2022-06-07 07:09:10|928.6|927.6|929.8|928.4|930|928.6|928.6|927.6|740
1654585760000|2022-06-07 07:09:20|929.6|928|929|927.4|929.6|928|928.2|927.4|0
1654585770000|2022-06-07 07:09:30|929.4|927.6|929.2|927.4|929.4|927.8|928.4|927.4|0
1654585780000|2022-06-07 07:09:40|928.8|927.6|929.2|928|929.8|928|928.6|927.6|131
1654585790000|2022-06-07 07:09:50|929|927.6|928.6|927.4|929.6|928.2|928.6|927.4|1620
1654585800000|2022-06-07 07:10:00|||||||||117
1654585810000|2022-06-07 07:10:10|928.2|927|927.4|926|928.8|927|927|925.4|488
1654585820000|2022-06-07 07:10:20|927.2|926.2|927.4|926|927.4|926.2|926.8|925.4|406
1654585830000|2022-06-07 07:10:30|927.2|925.8|927.8|926.4|927.8|926.6|926.8|925.4|1217
1654585840000|2022-06-07 07:10:40|928|926.8|929.2|927.6|929.6|927.8|927.8|926.8|1046
1654585850000|2022-06-07 07:10:50|929|927.8|929|927.4|929.2|927.8|928.8|927.2|0
1654585860000|2022-06-07 07:11:00|928.8||928.4||928.8||928.4||0
1654585870000|2022-06-07 07:11:10|928.2|926.8|928.4|927|928.4|927.4|927.4|926.8|590
1654585880000|2022-06-07 07:11:20|929|927.2|930.4|928.8|931|929.6|929|927.2|794
1654585890000|2022-06-07 07:11:30||929||929.4||929.4||928.8|0
1654585900000|2022-06-07 07:11:40|930.2|928.8|930|929|930.2|929|930|928.8|1414
1654585910000|2022-06-07 07:11:50|929.8||930||930||929.8||434
1654585920000|2022-06-07 07:12:00|930.4|929.2|930.4|929.2|930.4|929.4|930.4|929|170
1654585930000|2022-06-07 07:12:10|930.2|929|931.4|930.2|931.4|930.2|930.2|929|1562
1654585940000|2022-06-07 07:12:20|931.2|929.6|931.6|930|931.6|930.4|930.8|929.6|851
1654585950000|2022-06-07 07:12:30|931.8|930.2|932.4|931|933|931.2|931.8|930.2|1146
1654585960000|2022-06-07 07:12:40|932.2|930.4|931.6|930.4|932.2|930.4|931.6|930.4|47
1654585980000|2022-06-07 07:13:00|932.2|930.6|931.8|930.6|932.2|931.2|931|930.4|7186
1654585990000|2022-06-07 07:13:10|932|930.8|931.8|930.8|932.2|930.8|931.8|930.6|0
1654586000000|2022-06-07 07:13:20|931.6|930.6|932|930.6|932|930.8|931|930.4|350
1654586020000|2022-06-07 07:13:40|931.8|930.8|932|930.8|932|930.8|931.8|930.8|0
1654586030000|2022-06-07 07:13:50|931.8|930.6|932|930.8|932|930.8|931.8|930.6|0
1654586040000|2022-06-07 07:14:00|931.8|930.6|931.8|930.6|931.8|930.6|931.8|930.6|0
1654586060000|2022-06-07 07:14:20|931.6||931.6||931.6||931.6||51717
1654586070000|2022-06-07 07:14:30|931.4|930|934.6|933.2|934.6|933.2|931.2|929.8|6637
1654586080000|2022-06-07 07:14:40|935.2|933.4|935.8|934.4|935.8|934.4|935.2|933.4|573
1654586090000|2022-06-07 07:14:50|935.6|934.8|935.6|934.8|935.6|934.8|935.6|934.8|0
1654586100000|2022-06-07 07:15:00|936|935|936|935.4|936.8|936|935.6|934.8|3756
1654586110000|2022-06-07 07:15:10|936.4|935.8|937.2|936.2|937.2|936.2|936.4|935.8|640
1654586130000|2022-06-07 07:15:30|937||937||937||937||0
1654586140000|2022-06-07 07:15:40|936.8|935.8|938.4|937.6|938.4|937.8|936.4|935.4|1978
1654586150000|2022-06-07 07:15:50|938.2|937|938.4|937|938.4|937.2|938.2|937|437
1654586160000|2022-06-07 07:16:00||937.2||937.4||937.4||937|0
1654586170000|2022-06-07 07:16:10|939.2|937.6|938.8|937.8|939.6|938|938.8|937.6|550
1654586180000|2022-06-07 07:16:20|939.2|938|939.6|938.4|939.8|938.4|939|938|0
1654586210000|2022-06-07 07:16:50||938.6||938.6||938.6||938.6|0
1654586230000|2022-06-07 07:17:10|939.8|938.8|939.8|939|939.8|939|939.8|938.8|150
1654586240000|2022-06-07 07:17:20||938.8||938.8||938.8||938.8|255
1654586250000|2022-06-07 07:17:30|||||||||10156
1654586260000|2022-06-07 07:17:40|939.6|938.4|939.4|938.4|939.6|938.4|939.2|938.4|1180
1654586270000|2022-06-07 07:17:50|939.6|938.6|939.8|938.6|939.8|938.6|939.6|938.6|0
1654586280000|2022-06-07 07:18:00|939.6|939|937.2|936.6|939.6|939|937.2|936.4|1638
1654586290000|2022-06-07 07:18:10|937|936|936.6|935.2|937.2|936.2|936.6|935.2|425
1654586320000|2022-06-07 07:18:40||935||935||935||935|0
1654586330000|2022-06-07 07:18:50|936.4||936.2||936.4||936.2||0
1654586340000|2022-06-07 07:19:00|936|934.8|935.4|934.6|936|934.8|935.4|933.8|0
1654586350000|2022-06-07 07:19:10|936.2|934.8|935.6|934.4|936.2|935.2|935.6|934.2|299
1654586360000|2022-06-07 07:19:20|935.8|934.6|935.6|934.6|936.2|935|935.6|934.2|105
1654586370000|2022-06-07 07:19:30|935.8|934.8|935.8|934.8|936.2|935|935.8|934.6|0
1654586390000|2022-06-07 07:19:50|936|935|936.6|935.6|937.2|936|935.8|934.8|1846
1654586400000|2022-06-07 07:20:00|||||||||444
1654586420000|2022-06-07 07:20:20|936.8|935.8|937.8|936.6|938.4|937|936.8|935.8|1265
1654586430000|2022-06-07 07:20:30|937.6||937.4||937.8||937||250
1654586440000|2022-06-07 07:20:40|937.6|936.8|937.6|936.6|938|936.8|937.6|936.6|0
1654586450000|2022-06-07 07:20:50|937.4||937.4||937.4||937.4||0
1654586510000|2022-06-07 07:21:50|937.2|935.8|936.8|935.6|937.2|935.8|936.8|935.4|233
1654586520000|2022-06-07 07:22:00||935.8||935.8||936.2||935.6|0
1654586530000|2022-06-07 07:22:10|936.6|935.2|935.8|934.4|936.6|935.2|935.8|934.4|5564
1654586540000|2022-06-07 07:22:20|935.6|934.6|935.4|934.6|935.6|934.6|934.8|934.2|1543
1654586550000|2022-06-07 07:22:30|935.2|934.4|935.4|934.6|935.4|934.6|934.8|934.4|1
1654586560000|2022-06-07 07:22:40||934.4||934.4||934.6||934.4|0
1654586570000|2022-06-07 07:22:50||934.6||934.6||934.6||934.6|0
1654586580000|2022-06-07 07:23:00|935.6|934.4|935.8|934.8|935.8|934.8|935.6|934.4|7433
1654586600000|2022-06-07 07:23:20|936|935|936.4|935.2|936.6|935.4|936|935|185
1654586630000|2022-06-07 07:23:50|936.2||936||936.2||936||0
1654586640000|2022-06-07 07:24:00|935.8|934.8|937.6|936.6|937.8|936.6|935.4|934.8|3002
1654586650000|2022-06-07 07:24:10|937.8|936.8|938.6|937.4|938.6|937.4|937.8|936.8|0
1654586660000|2022-06-07 07:24:20|938.4||938.4||938.4||938.4||0
1654586680000|2022-06-07 07:24:40|938.6|937.6|938.8|938|939|938|938.6|937.4|0
1654586690000|2022-06-07 07:24:50|939.2|938.2|939.8|938.6|939.8|938.6|939.2|938.2|629
1654586700000|2022-06-07 07:25:00|939.6||939.2||939.6||939.2||0
1654586720000|2022-06-07 07:25:20|939|938|939|938.2|939|938.2|938.8|938|331
1654586730000|2022-06-07 07:25:30|939.2|938.4|940|938.8|940.6|939.4|939.2|938.4|309
1654586740000|2022-06-07 07:25:40||939||939||939||939|219
1654586750000|2022-06-07 07:25:50|939.8|938.8|938.4|937.6|939.8|939|938.4|937.6|4994
1654586760000|2022-06-07 07:26:00|938.2|937|936.8|935.8|938.2|937.6|936.8|935.6|1010
1654586770000|2022-06-07 07:26:10|936.6|935.4|936.6|935.4|936.6|935.4|936.6|935.4|0
1654586800000|2022-06-07 07:26:40|936.8|935.6|936.8|936|936.8|936|936.8|935.6|119
1654586810000|2022-06-07 07:26:50|937.2|935.8|937|935.6|937.2|936.2|937|935.6|86
1654586820000|2022-06-07 07:27:00|936.8|935.8|936.8|935.6|937|935.8|936.6|935.6|0
1654586830000|2022-06-07 07:27:10|936.6|935.8|937.2|936.6|937.2|936.6|936.4|935.8|1608
1654586840000|2022-06-07 07:27:20|937.6|936.8|937.6|936.8|937.6|936.8|937.6|936.6|18
1654586850000|2022-06-07 07:27:30||937||937||937||937|0
1654586860000|2022-06-07 07:27:40|937.4|936.8|937.6|936.8|937.6|936.8|937.4|936.8|890
1654586870000|2022-06-07 07:27:50||937||937||937||937|0
1654586880000|2022-06-07 07:28:00|937.4|936.8|937.2|936.6|937.4|936.8|937|936.6|263
1654586890000|2022-06-07 07:28:10|937.4|936.4|937|936|937.4|936.4|936.8|935.8|443
1654586900000|2022-06-07 07:28:20|936.8|935.8|936.6|935.8|936.8|935.8|936.6|935.8|250
1654586980000|2022-06-07 07:29:40|936.4|935.2|935.6|934.6|936.4|935.4|935.2|934.6|1172
1654586990000|2022-06-07 07:29:50|936|934.8|935.6|934.6|936|934.8|935.6|934.6|0
1654587000000|2022-06-07 07:30:00||934.8||934.8||934.8||934.8|0
1654587010000|2022-06-07 07:30:10|935.4|935|935.6|934.6|935.6|935|935.4|934.6|0
1654587020000|2022-06-07 07:30:20|935.4||935.4||935.4||935.4||0
1654587040000|2022-06-07 07:30:40|935.6|934.8|936.2|935.6|936.2|935.6|935.6|934.6|1713
1654587050000|2022-06-07 07:30:50|936.4|935.8|936.4|935.6|936.6|935.8|936.4|935.6|983
1654587060000|2022-06-07 07:31:00|936.2||936.6||936.6||936.2||17
1654587070000|2022-06-07 07:31:10|936.4||936.6||936.6||936.4||60
1654587100000|2022-06-07 07:31:40|936.4|935.2|935.6|934.6|936.4|935.2|935.6|934.6|781
1654587110000|2022-06-07 07:31:50|935.4||935.6||935.6||935.4||0
1654587120000|2022-06-07 07:32:00|935.8|934.8|936|935.2|936.2|935.4|935.8|934.6|593
1654587130000|2022-06-07 07:32:10|935.8|935|935.6|934.8|935.8|935|935.6|934.6|227
1654587140000|2022-06-07 07:32:20|935.8|935|936.4|935.4|936.4|935.6|935.8|935|53
1654587160000|2022-06-07 07:32:40|936.6|935.6|936.8|936|937.4|936.8|936.6|935.6|1623
1654587250000|2022-06-07 07:34:10|936.6|935.8|936.2|935.4|936.6|935.8|935.8|935.2|520
1654587270000|2022-06-07 07:34:30|936|935.2|935.4|934.6|936|935.2|935.4|934.6|493
1654587280000|2022-06-07 07:34:40|935.6|934.8|935.8|934.8|935.8|934.8|935.6|934.8|0
1654587290000|2022-06-07 07:34:50|935.6|934.6|935.4|934.6|935.8|934.6|935.4|934.6|173
1654587300000|2022-06-07 07:35:00|935.2||935.2||935.4||935.2||0
1654587310000|2022-06-07 07:35:10|||||||||430
1654587320000|2022-06-07 07:35:20|935|934.4|935|934.6|935.8|935.2|935|933.8|7809
1654587330000|2022-06-07 07:35:30|935.2|934.8|935.6|935|935.6|935|935.2|934.8|957
1654587340000|2022-06-07 07:35:40|935.4|934.6|935.4|934.8|935.4|934.8|934.8|934.4|926
1654587360000|2022-06-07 07:36:00|935.2|934.4|934.6|934|935.4|934.4|934.4|934|1117
1654587370000|2022-06-07 07:36:10|934.4|933.8|934.6|933.8|934.6|933.8|934|933.6|1831
1654587390000|2022-06-07 07:36:30|934.8|934.2|934.8|934.4|934.8|934.4|934.8|934|209
1654587400000|2022-06-07 07:36:40|935|934.6|935|934.6|935|934.6|935|934.6|106
1654587410000|2022-06-07 07:36:50|934.8|934.2|934.8|934|935|934.2|934.8|933.8|225
1654587420000|2022-06-07 07:37:00|935||935||935||935||0
1654587440000|2022-06-07 07:37:20|934.8|933.6|934.4|934|934.8|934|934.2|933.6|1917
1654587450000|2022-06-07 07:37:30|934.8||935||935||934.8||325
1654587460000|2022-06-07 07:37:40|935.2|934.2|936.2|935.4|936.4|935.4|935.2|934.2|2099
1654587490000|2022-06-07 07:38:10|936||936||936||936||0
1654587510000|2022-06-07 07:38:30|||||||||10
1654587530000|2022-06-07 07:38:50|936.4|935.6|937|936|937|936|936.4|935.6|675
1654587540000|2022-06-07 07:39:00|936.8||936.8||936.8||936.8||0
1654587610000|2022-06-07 07:40:10|936.6|935.6|936.2|935.4|936.8|936|936.2|935.4|1117
1654587670000|2022-06-07 07:41:10|936.8|935.6|936.6|935.6|936.8|935.6|936.6|935.6|624
1654587690000|2022-06-07 07:41:30|936.4|935.4|936.6|935.8|936.6|935.8|936.2|935.4|104
1654587710000|2022-06-07 07:41:50|||||||||117
1654587730000|2022-06-07 07:42:10|936.8|936|938.2|937.2|938.4|937.4|936.8|936|807
1654587740000|2022-06-07 07:42:20|||||||||530
1654587770000|2022-06-07 07:42:50|938|937|937.6|936.8|938|937.4|937.4|936.6|2628
1654587790000|2022-06-07 07:43:10|938.2|937|939.2|938.4|939.4|938.4|938|937|1176
1654587800000|2022-06-07 07:43:20|939|938.6|939.4|938.6|939.4|938.6|939|938.6|1372
1654587810000|2022-06-07 07:43:30||938.4||938.4||938.4||938.4|0
1654587820000|2022-06-07 07:43:40||938.6||938.6||938.6||938.6|0
1654587830000|2022-06-07 07:43:50|||||||||529
1654587850000|2022-06-07 07:44:10|939.2|938.2|937|936.2|939.2|938.4|937|936.2|3455
1654587900000|2022-06-07 07:45:00|936.8|935.8|936.8|936|936.8|936|936.6|935.4|238
1654587910000|2022-06-07 07:45:10|936.6||936.8||936.8||936.6||0
1654587950000|2022-06-07 07:45:50|936.6|935.4|936|935|936.6|935.4|935.8|934.8|325
1654587960000|2022-06-07 07:46:00|935.8|934.8|935.8|934.4|935.8|934.8|935.8|934.4|0
1654587980000|2022-06-07 07:46:20||934.6||934.8||934.8||934.6|0
1654588040000|2022-06-07 07:47:20|935.6|935|936|935.2|936|935.4|935.6|934.8|2073
1654588100000|2022-06-07 07:48:20||935.4||935.2||935.4||935.2|0
1654588110000|2022-06-07 07:48:30||935.4||935.2||935.4||935.2|0
1654588150000|2022-06-07 07:49:10|935.8|935.4|936.2|935.4|936.2|935.4|935.6|935.4|1534
1654588170000|2022-06-07 07:49:30|||||||||159
1654588190000|2022-06-07 07:49:50|936|935.2|935.8|934.6|936|935.2|935.6|934.6|238
1654588200000|2022-06-07 07:50:00||934.8||935||935||934.8|0
1654588210000|2022-06-07 07:50:10|||||||||352
1654588230000|2022-06-07 07:50:30|935.6|934.8|935.8|935|935.8|935.2|934.8|934.4|5767
1654588270000|2022-06-07 07:51:10|935.6|934.6|934.4|933.8|935.6|934.6|933.8|932.6|4825
1654588280000|2022-06-07 07:51:20|934.2|934|934.4|934|934.4|934|934.2|934|347
1654588300000|2022-06-07 07:51:40|934.2|933.8|934.4|933.8|934.4|933.8|934.2|933.4|877
1654588310000|2022-06-07 07:51:50|934.2|933.2|934|933.2|934.4|933.8|933.6|933.2|1825
1654588320000|2022-06-07 07:52:00|933.8|932.8|933.4|932.6|933.8|932.8|933.4|932.6|473
1654588330000|2022-06-07 07:52:10|933.2||933.2||933.2||933.2||0
1654588350000|2022-06-07 07:52:30|933||933.2||933.2||933||183
1654588370000|2022-06-07 07:52:50|||||||||33
1654588380000|2022-06-07 07:53:00|933|932.2|932.6|931.6|933|932.6|932.4|931.6|2507
1654588390000|2022-06-07 07:53:10|933|931.8|933|932.2|933|932.2|933|931.8|381
1654588400000|2022-06-07 07:53:20|933.2|932.4|933.4|933|933.4|933|933.2|932.4|1526
1654588410000|2022-06-07 07:53:30|933.2|932.2|933|932.2|933.2|932.4|933|932.2|238
1654588420000|2022-06-07 07:53:40|932.6|932|932.4|932|932.6|932.2|932.2|931.4|1869
1654588430000|2022-06-07 07:53:50|932.2||932.6||932.6||932.2||470
1654588450000|2022-06-07 07:54:10|932.4|931.4|931.4|930.6|932.4|932|931.4|930.4|160
1654588460000|2022-06-07 07:54:20|931.6|930.8|932.6|931.8|932.6|931.8|931.4|930.6|4075
1654588470000|2022-06-07 07:54:30|932.4|932|933.2|932.2|933.2|932.8|932.4|932|2462
1654588480000|2022-06-07 07:54:40||932.4||932.6||932.6||932.4|0
1654588500000|2022-06-07 07:55:00|||||||||96
1654588510000|2022-06-07 07:55:10|933.4|932.8|933.8|933.2|933.8|933.2|933.4|932.8|530
1654588520000|2022-06-07 07:55:20|933.6|932.8|933.6|932.8|933.6|932.8|933.4|932.8|79
1654588530000|2022-06-07 07:55:30|933.8|933|933.8|933|933.8|933|933.8|933|0
1654588550000|2022-06-07 07:55:50|933.6|932.8|933.6|932.8|933.6|932.8|933.6|932.8|0
1654588560000|2022-06-07 07:56:00|||||||||46
1654588570000|2022-06-07 07:56:10|932.8|932.6|933.8|933.2|933.8|933.4|932.8|932.6|7838
1654588620000|2022-06-07 07:57:00|934|933.4|934|933.4|934|933.4|934|933.4|437
1654588630000|2022-06-07 07:57:10|||||||||684
1654588640000|2022-06-07 07:57:20|934.2|933.8|934.8|934.2|934.8|934.2|934.2|933.8|1063
1654588650000|2022-06-07 07:57:30|934.6|933.8|934.6|934|934.8|934|934.4|933.4|11313
1654588660000|2022-06-07 07:57:40|||||||||1445
1654588670000|2022-06-07 07:57:50|934.4|933.8|933.4|933|934.4|933.8|933.4|932.6|2615
1654588690000|2022-06-07 07:58:10|933.8|933.2|934.4|933.8|934.6|933.8|933.8|933|1147
1654588750000|2022-06-07 07:59:10|934.2|933.6|934|933.2|934.8|934|933.8|933|3117
1654588790000|2022-06-07 07:59:50||933.4||933.4||933.6||933.4|0
1654588800000|2022-06-07 08:00:00||933.2||933.2||933.2||933.2|16
1654588810000|2022-06-07 08:00:10||933.4||933.4||933.4||933.4|0
1654588820000|2022-06-07 08:00:20||933.6||933.6||933.6||933.6|1
1654588850000|2022-06-07 08:00:50|934.6|933.8|934.8|934|934.8|934|934.2|933.8|697
1654588860000|2022-06-07 08:01:00|934.6|933.8|934.8|934.2|934.8|934.2|934.2|933.6|989
1654588870000|2022-06-07 08:01:10|935|934.4|935.8|935.2|935.8|935.2|935|934.4|1244
1654588900000|2022-06-07 08:01:40|936.2|935.4|937.2|936.4|937.2|936.4|936.2|935.4|344
1654588910000|2022-06-07 08:01:50|937.4|936.6|937.6|936.8|937.6|936.8|937.4|936.6|0
1654588920000|2022-06-07 08:02:00|938|937|938.2|937.4|938.2|937.4|937.8|936.8|91
1654588930000|2022-06-07 08:02:10|938.4|937.6|937.4|936.8|938.4|937.8|937.4|936.4|1057
1654588940000|2022-06-07 08:02:20|937.8|937|937.6|937|937.8|937|937.6|936.8|0
1654588950000|2022-06-07 08:02:30|938|937.2|937.8|937.2|938|937.2|937.8|937.2|125
1654588960000|2022-06-07 08:02:40|937.6|937.4|937.4|936.6|937.8|937.4|937.4|936.6|787
1654588970000|2022-06-07 08:02:50|937.6|936.8|937.8|936.8|938|937|937.6|936.8|0
1654588980000|2022-06-07 08:03:00|937.6|936.6|937.4|936.4|937.6|936.6|937.4|936.4|0
1654588990000|2022-06-07 08:03:10||936.6||936.8||936.8||936.6|0
1654589020000|2022-06-07 08:03:40|937.2||937.4||937.4||937.2||0
1654589050000|2022-06-07 08:04:10|937.8|937|937.8|937.4|937.8|937.4|937.8|937|436
1654589070000|2022-06-07 08:04:30|937.6|937|937.8|937|937.8|937|937.6|936.8|173
1654589090000|2022-06-07 08:04:50|937.6||937.6||937.6||937.6||0
1654589100000|2022-06-07 08:05:00|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|0
1654589130000|2022-06-07 08:05:30|938.2|937.4|938.6|937.8|938.6|938|938.2|937.4|207
1654589160000|2022-06-07 08:06:00|938.4|937.4|936.2|935.8|938.4|937.4|936.2|935.8|2916
1654589170000|2022-06-07 08:06:10|936|935.4|936|935.4|936.2|935.4|935.6|935|764
1654589190000|2022-06-07 08:06:30|935.8|935.2|935.8|935.2|936|935.2|935.8|935|50
1654589200000|2022-06-07 08:06:40|936||935.8||936||935.8||0
1654589220000|2022-06-07 08:07:00|936||935.8||936||935.8||0
1654589240000|2022-06-07 08:07:20|935.6|935|935|934.4|935.6|935|935|934.2|1704
1654589260000|2022-06-07 08:07:40|934.8||935||935||934.8||17
1654589270000|2022-06-07 08:07:50|934.8|934|934.6|934|934.8|934.4|934.6|933.8|240
1654589280000|2022-06-07 08:08:00|934.4|933.8|934.4|933.2|934.4|934|934.4|933.2|0
1654589300000|2022-06-07 08:08:20||933.4||933.4||933.4||933.2|28
1654589340000|2022-06-07 08:09:00|934.2|933.2|933|932|934.2|933.2|933|931.8|1483
1654589370000|2022-06-07 08:09:30|932.8|931.8|932.6|932|932.8|932|932.6|931.4|250
1654589400000|2022-06-07 08:10:00|933|932.2|933|932|933|932.6|932.8|932|1463
1654589410000|2022-06-07 08:10:10|||||||||263
1654589420000|2022-06-07 08:10:20|932.8|932.2|933|932.2|933|932.2|932.8|932.2|0
1654589430000|2022-06-07 08:10:30||932.4||932.4||932.6||932.4|15
1654589440000|2022-06-07 08:10:40|933.4|932.6|933.6|932.8|933.6|932.8|933.4|932.6|39
1654589460000|2022-06-07 08:11:00|933.4||933.4||933.4||933.4||0
1654589470000|2022-06-07 08:11:10|933.2|932.4|933.2|932.2|933.2|932.4|932.8|932|608
1654589480000|2022-06-07 08:11:20|933.4||933.4||933.4||933.4||0
1654589490000|2022-06-07 08:11:30|933.2||933.2||933.2||933.2||0
1654589510000|2022-06-07 08:11:50|933.4|932.4|933.4|932.4|933.4|932.4|933.2|932.2|0
1654589530000|2022-06-07 08:12:10||932.6||932.8||932.8||932.6|0
1654589600000|2022-06-07 08:13:20|933.6|933|934.6|933.6|934.8|933.6|933.6|933|1575
1654589620000|2022-06-07 08:13:40||933.8||933.8||933.8||933.8|0
1654589630000|2022-06-07 08:13:50||934||933.8||934||933.8|0
1654589670000|2022-06-07 08:14:30|||||||||106
1654589720000|2022-06-07 08:15:20|934.4|934|934.6|934|934.6|934|934.4|934|8
1654589730000|2022-06-07 08:15:30|934.8|934.2|935|934|935.2|934.8|934.8|934|1108
1654589750000|2022-06-07 08:15:50|||||||||105
1654589760000|2022-06-07 08:16:00|934.8|933.6|933.4|932.8|934.8|933.8|933.4|932.8|3397
1654589780000|2022-06-07 08:16:20|933.2|932.6|934.2|933.6|934.2|933.6|933.2|932.6|3108
1654589810000|2022-06-07 08:16:50|934.6|933.8|934.6|933.6|934.6|934|934.6|933.6|332
1654589820000|2022-06-07 08:17:00||933.8||933.8||933.8||933.8|0
1654589830000|2022-06-07 08:17:10|934.4||934.4||934.4||934.4||0
1654589840000|2022-06-07 08:17:20|934.2|933.4|933|932.2|934.2|933.4|933|932.2|1011
1654589930000|2022-06-07 08:18:50||932.4||932.4||932.4||932.4|0
1654589940000|2022-06-07 08:19:00||932.2||932.2||932.2||932.2|0
1654589950000|2022-06-07 08:19:10|932.8||933||933||932.8||0
1654590030000|2022-06-07 08:20:30|932.8|932.4|933.6|932.6|934.2|933.6|932.8|932.2|9493
1654590040000|2022-06-07 08:20:40|933.4||933.4||933.4||933.4||0
1654590050000|2022-06-07 08:20:50|933.2|932.4|933.2|932.6|933.4|932.6|932.4|932.2|3578
1654590070000|2022-06-07 08:21:10|933|932|932.8|932|933.2|932|932.4|931.6|1226
1654590080000|2022-06-07 08:21:20|932.6|932.2|932.8|932|933|932.2|932.6|932|287
1654590100000|2022-06-07 08:21:40|932.6|932.2|932.8|932.2|933|932.4|932|931.8|5491
1654590110000|2022-06-07 08:21:50|933|932.4|933|932.4|933|932.4|933|932.4|3
1654590120000|2022-06-07 08:22:00|933.4|932.6|933.6|933|933.6|933|933.4|932.4|1101
1654590130000|2022-06-07 08:22:10|933.4|932.4|931.8|931.2|933.4|933|931.6|931.2|4184
1654590140000|2022-06-07 08:22:20||931.4||931.6||931.6||931.4|1915
1654590150000|2022-06-07 08:22:30|931.6|931.2|932.2|931.6|932.2|931.6|931.6|931.2|1460
1654590190000|2022-06-07 08:23:10|||||||||600
1654590200000|2022-06-07 08:23:20|932|931.2|932.8|931.8|932.8|932|931.8|930.6|4337
1654590230000|2022-06-07 08:23:50||932||932||932||932|0
1654590260000|2022-06-07 08:24:20|933|932.2|933|932.4|933|932.4|932.6|932.2|2049
1654590270000|2022-06-07 08:24:30||932.6||932.6||932.6||932.6|0
1654590280000|2022-06-07 08:24:40|932.8|932.8|933.4|933|933.4|933|932.6|932.4|3758
1654590290000|2022-06-07 08:24:50|933.2|932.8|933.2|933|933.4|933|933|932.6|8547
1654590300000|2022-06-07 08:25:00|933.4||933.4||933.4||933.2||362
1654590310000|2022-06-07 08:25:10|933.2|932.6|933.4|933|933.4|933|933|932.4|9354
1654590320000|2022-06-07 08:25:20|933.2|932.6|933.8|933|933.8|933.2|932.8|932.4|2150
1654590330000|2022-06-07 08:25:30|933.6|933.2|934|933.4|934|933.6|933.2|932.4|5657
1654590340000|2022-06-07 08:25:40|934.2|933.6|934.2|933.6|934.2|933.8|934.2|933.6|353
1654590350000|2022-06-07 08:25:50||933.8||933.8||933.8||933.8|117
1654590360000|2022-06-07 08:26:00|934.4|934|934.4|933.8|934.4|934|934.4|933.8|36
1654590370000|2022-06-07 08:26:10|934.8|934|935|934.4|935|934.4|934.4|934|434
1654590380000|2022-06-07 08:26:20|934.8|934.8|935|934.4|935.2|934.8|934.8|934.4|3121
1654590400000|2022-06-07 08:26:40|934.8|934.2|934.6|933.6|934.8|934.2|934.4|933.6|1207
1654590420000|2022-06-07 08:27:00||933.8||933.8||933.8||933.8|0
1654590430000|2022-06-07 08:27:10|934.8|934|935.8|935|936.2|935|934.8|934|619
1654590460000|2022-06-07 08:27:40|935.6|935.2|936.8|936.2|937.4|936.2|935.6|935.2|641
1654590490000|2022-06-07 08:28:10|936.6|935.6|936.2|935.4|936.6|935.8|936.2|935.4|348
1654590510000|2022-06-07 08:28:30|936||936||936||936||0
1654590540000|2022-06-07 08:29:00||935.6||935.6||935.6||935.6|0
1654590560000|2022-06-07 08:29:20||935.8||935.6||935.8||935.6|0
1654590660000|2022-06-07 08:31:00|936.4|935.8|937|936.2|937.2|936.4|936.4|935.8|808
1654590680000|2022-06-07 08:31:20|936.8||936.8||936.8||936.8||38
1654590690000|2022-06-07 08:31:30||936.4||936.4||936.4||936.4|213
1654590710000|2022-06-07 08:31:50|936.6|936.2|936.8|936.2|936.8|936.2|936.6|936.2|420
1654590740000|2022-06-07 08:32:20|936.6|936|936.4|935.6|936.6|936|936.2|935.4|1130
1654590770000|2022-06-07 08:32:50|936.2||936.4||936.4||936.2||1055
1654590780000|2022-06-07 08:33:00|936.2||936.4||936.4||936.2||1732
1654590790000|2022-06-07 08:33:10|936.2|935.8|936.8|936.2|936.8|936.2|936|935.8|4283
1654590800000|2022-06-07 08:33:20|936.6|936.4|937|936.6|937.2|936.6|936.6|936.4|1396
1654590820000|2022-06-07 08:33:40|||||||||568
1654590830000|2022-06-07 08:33:50|||||||||267
1654590860000|2022-06-07 08:34:20|937.2|936.8|937.8|937|938.2|937.4|937.2|936.6|1246
1654590870000|2022-06-07 08:34:30|938|937.2|938|937.4|938|937.4|938|937.2|7
1654590950000|2022-06-07 08:35:50|938.4|937.6|938.2|937.6|939|938.4|938.2|937.4|1234
1654590960000|2022-06-07 08:36:00|938.4|937.8|938.6|937.8|938.6|937.8|938.4|937.8|233
1654590970000|2022-06-07 08:36:10|938.8|938|938.6|938|938.8|938|938.6|938|1
1654591070000|2022-06-07 08:37:50||937.8||937.8||937.8||937.8|0
1654591080000|2022-06-07 08:38:00|938.4|937.6|938.4|937.4|938.6|937.8|937.8|937.4|4995
1654591090000|2022-06-07 08:38:10|938.2|937.6|938.4|937.6|938.6|937.8|938.2|937.6|569
1654591100000|2022-06-07 08:38:20|938.6|937.4|938.6|938|938.6|938.2|938.6|937.2|579
1654591110000|2022-06-07 08:38:30|938.4|937.8|938.6|938|938.6|938|938.4|937.6|998
1654591120000|2022-06-07 08:38:40|||||||||267
1654591140000|2022-06-07 08:39:00|938.4|937.6|938|937.6|938.6|938|938|937.6|4759
1654591150000|2022-06-07 08:39:10||937.8||937.6||937.8||937.6|148
1654591170000|2022-06-07 08:39:30|938.4|937.8|938.6|938.2|939|938.2|938.4|937.8|4673
1654591180000|2022-06-07 08:39:40|938.8|938|938.4|937.6|938.8|938|938.4|937.6|267
1654591200000|2022-06-07 08:40:00|||||||||21
1654591210000|2022-06-07 08:40:10|938.2|937.4|938|937.6|938.2|937.6|937.6|937.2|2128
1654591220000|2022-06-07 08:40:20|937.8|937.2|938|937.2|938|937.2|937.8|937|850
1654591240000|2022-06-07 08:40:40|937.8||937.8||937.8||937.8||219
1654591260000|2022-06-07 08:41:00|937.6|937|937.8|937.2|938|937.2|937.4|937|1690
1654591270000|2022-06-07 08:41:10|938||938||938||938||532
1654591290000|2022-06-07 08:41:30|||||||||219
1654591310000|2022-06-07 08:41:50||937.4||937.4||937.4||937.4|0
1654591330000|2022-06-07 08:42:10|938.2|937.6|938.2|937.4|938.6|938.2|938.2|937.4|1065
1654591340000|2022-06-07 08:42:20|938.4||938.4||938.4||938.4||0
1654591360000|2022-06-07 08:42:40|938.2|937.2|938.4|937.6|938.4|937.6|937.6|937.2|2519
1654591380000|2022-06-07 08:43:00|||||||||267
1654591390000|2022-06-07 08:43:10|938.2||938.2||938.2||938.2||268
1654591400000|2022-06-07 08:43:20|938.4||938.4||938.4||938.4||0
1654591410000|2022-06-07 08:43:30|938.2||938.2||938.4||938||1338
1654591420000|2022-06-07 08:43:40|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|288
1654591480000|2022-06-07 08:44:40|938.2|937.6|938|937.4|938.2|937.6|938|937.4|1474
1654591510000|2022-06-07 08:45:10|937.8|937.2|936.8|936.2|937.8|937.4|936.8|936.2|1622
1654591530000|2022-06-07 08:45:30|937|936.4|936.8|936.4|937.2|936.4|936.8|936.4|129
1654591560000|2022-06-07 08:46:00|||||||||217
1654591620000|2022-06-07 08:47:00|936.6|936.2|936.6|936.2|937|936.4|936.6|936.2|2288
1654591630000|2022-06-07 08:47:10|936.8||936.8||936.8||936.8||1506
1654591640000|2022-06-07 08:47:20|937|936.4|936.8|936|937|936.4|936.2|935.6|1438
1654591660000|2022-06-07 08:47:40|936.6||936.6||936.6||936.6||0
1654591670000|2022-06-07 08:47:50|||||||||268
1654591690000|2022-06-07 08:48:10|||||||||220
1654591710000|2022-06-07 08:48:30|||||||||441
1654591750000|2022-06-07 08:49:10|936.4|935.8|936|935.4|936.4|935.8|935.8|935.4|2569
1654591760000|2022-06-07 08:49:20|935.8|935|934.8|934.4|935.8|935.4|934.8|934.4|372
1654591770000|2022-06-07 08:49:30|934.6|934|934.8|934.4|934.8|934.4|934.4|934|769
1654591790000|2022-06-07 08:49:50|934.6|934|934.6|934|934.6|934.4|934.4|934|251
1654591820000|2022-06-07 08:50:20|||||||||261
1654591860000|2022-06-07 08:51:00|934.4|933.8|933.2|932.4|934.4|933.8|932.8|931.8|1732
1654591870000|2022-06-07 08:51:10|933.4|933|933.8|933.4|934|933.4|933.4|932.8|8176
1654591950000|2022-06-07 08:52:30|933.6|933.2|932.2|931.4|934|933.2|931.4|930.4|6716
1654591960000|2022-06-07 08:52:40|932|931.6|932.2|931.6|932.2|931.8|932|931.4|1173
1654592010000|2022-06-07 08:53:30|932.8|931.8|933.4|932.8|933.4|933.2|932.2|931.8|5904
1654592060000|2022-06-07 08:54:20|933.8|933|933.8|933.2|933.8|933.2|933.6|933|1799
1654592100000|2022-06-07 08:55:00|933.6|933|934.4|933.4|934.8|934|933.4|932.8|7641
1654592110000|2022-06-07 08:55:10|934.2||934.2||934.2||934.2||268
1654592120000|2022-06-07 08:55:20|934||934.2||934.2||934||0
1654592220000|2022-06-07 08:57:00|934.4|933.6|935.8|935|935.8|935|934.2|933.6|8450
1654592230000|2022-06-07 08:57:10|935.6|935.2|935.8|935.2|935.8|935.2|935.6|935.2|1446
1654592240000|2022-06-07 08:57:20|935.6|935|934.6|933.8|935.6|935|934.2|933.4|2959
1654592250000|2022-06-07 08:57:30||934||934||934||934|0
1654592330000|2022-06-07 08:58:50|934.4||934.4||934.4||934.4||268
1654592340000|2022-06-07 08:59:00|934.2|933.8|933.8|933.2|934.4|934|933.8|932.8|1770
1654592410000|2022-06-07 09:00:10||933.4||933.2||933.4||933.2|424
1654592470000|2022-06-07 09:01:10|933.6|933|933.4|932.4|933.8|933.2|933.2|932.2|4742
1654592480000|2022-06-07 09:01:20||932.6||933||933||932.6|0
1654592490000|2022-06-07 09:01:30|933.2|932.8|933.2|933|933.4|933|933.2|932.6|3323
1654592510000|2022-06-07 09:01:50|933.4|933.2|933.6|933|933.6|933.4|933.4|933|3041
1654592520000|2022-06-07 09:02:00|||||||||1
1654592530000|2022-06-07 09:02:10|||||||||1016
1654592580000|2022-06-07 09:03:00|||||||||27
1654592600000|2022-06-07 09:03:20|||||||||342
1654592620000|2022-06-07 09:03:40|933.8|933.2|933.6|933|934|933.8|933.6|933|1768
1654592650000|2022-06-07 09:04:10|||||||||1386
1654592670000|2022-06-07 09:04:30|933.4|933.2|933.6|933|933.6|933.2|933.2|933|4652
1654592700000|2022-06-07 09:05:00|||||||||5
1654592710000|2022-06-07 09:05:10||933.2||933.2||933.2||933.2|582
1654592720000|2022-06-07 09:05:20|||||||||100
1654592730000|2022-06-07 09:05:30|||||||||153
1654592740000|2022-06-07 09:05:40|||||||||398
1654592750000|2022-06-07 09:05:50|933.4|933|933.4|933|933.4|933|933.2|933|1866
1654592760000|2022-06-07 09:06:00|||||||||1
1654592770000|2022-06-07 09:06:10|933.2||933.6||933.6||933.2||2099
1654592800000|2022-06-07 09:06:40|933.8|933.2|934.4|934|934.6|934.4|933.8|933.2|6083
1654592810000|2022-06-07 09:06:50|934.2|933.8|934.8|934|934.8|934|934.2|933.8|1603
1654592820000|2022-06-07 09:07:00||934.2||934.2||934.2||934.2|120
1654592880000|2022-06-07 09:08:00|||||||||1
1654592920000|2022-06-07 09:08:40||934.4||934.4||934.4||934.4|10
1654592950000|2022-06-07 09:09:10|||||||||9
1654593000000|2022-06-07 09:10:00|934.6|934.2|934.8|934.4|934.8|934.6|934.6|934.2|7352
1654593030000|2022-06-07 09:10:30|||||||||298
1654593060000|2022-06-07 09:11:00|934.6||934.8||934.8||934.6||298
1654593120000|2022-06-07 09:12:00|934.6|934.2|934.4|934|934.6|934.4|934|933.8|3036
1654593130000|2022-06-07 09:12:10|934.6|934.2|934.8|934.2|934.8|934.2|934.6|934.2|1339
1654593210000|2022-06-07 09:13:30|||||||||374
1654593250000|2022-06-07 09:14:10|934.6||934.6||934.6||934.6||0
1654593270000|2022-06-07 09:14:30|934.4|934|934.8|934.2|934.8|934.2|934|933.8|5353
1654593280000|2022-06-07 09:14:40|934.6||934.6||934.6||934.6||509
1654593290000|2022-06-07 09:14:50|934.8|934.4|934.8|934.6|935.2|934.6|934.8|934.4|2473
1654593310000|2022-06-07 09:15:10|||||||||405
1654593320000|2022-06-07 09:15:20|934.6|934.4|934.8|934.6|934.8|934.6|934.6|934.4|944
1654593330000|2022-06-07 09:15:30|||||||||217
1654593340000|2022-06-07 09:15:40|935.2|934.8|935.2|934.6|935.2|934.8|934.8|934.6|964
1654593350000|2022-06-07 09:15:50|||||||||52
1654593390000|2022-06-07 09:16:30|935.4|934.8|935.4|935|935.8|935.2|935.4|934.8|3590
1654593400000|2022-06-07 09:16:40|935.2|934.8|935|934.6|935.4|934.8|935|934.6|6084
1654593410000|2022-06-07 09:16:50|||||||||268
1654593430000|2022-06-07 09:17:10|935.2||935.2||935.2||935.2||0
1654593440000|2022-06-07 09:17:20|935.4||935.2||935.4||935.2||0
1654593450000|2022-06-07 09:17:30|935.4|934.8|935.4|935|935.4|935|935.4|934.8|364
1654593460000|2022-06-07 09:17:40|935.8|935.2|936.2|935.4|936.2|935.4|935.8|935|193
1654593470000|2022-06-07 09:17:50|||||||||323
1654593480000|2022-06-07 09:18:00|936|935.2|936|935.2|936.2|935.2|936|935.2|0
1654593490000|2022-06-07 09:18:10|936.2||936||936.2||936||0
1654593500000|2022-06-07 09:18:20|936.2|935.4|936.4|935.8|936.4|935.8|936.2|935.4|11
1654593570000|2022-06-07 09:19:30|936.2|935.6|936.2|935.2|936.2|935.6|936.2|935.2|82
1654593580000|2022-06-07 09:19:40|936||935.8||936||935.8||268
1654593590000|2022-06-07 09:19:50|935.6|935|935.2|934.4|935.6|935|934.6|934|2273
1654593620000|2022-06-07 09:20:20||934.6||934.6||934.8||934.6|2144
1654593640000|2022-06-07 09:20:40||934.8||934.6||934.8||934.6|0
1654593650000|2022-06-07 09:20:50||934.8||934.8||934.8||934.8|91
1654593660000|2022-06-07 09:21:00|935.6|935|936|935.4|936|935.4|935.6|935|655
1654593680000|2022-06-07 09:21:20|936.2|935.6|936.2|935.8|936.2|935.8|936.2|935.6|1665
1654593690000|2022-06-07 09:21:30|936|935.6|936.6|936.2|936.6|936.2|936|935.4|2017
1654593700000|2022-06-07 09:21:40|936.4|935.8|935.6|934.8|936.4|935.8|935.6|934.6|3023
1654593710000|2022-06-07 09:21:50||935||935||935||935|0
1654593750000|2022-06-07 09:22:30|935.4|934.8|934.8|934|935.4|934.8|934.8|934|1721
1654593760000|2022-06-07 09:22:40|935|934.2|935.8|935|936|935.4|935|934|3286
1654593770000|2022-06-07 09:22:50|935.6|935.2|935.8|935.2|935.8|935.2|935.6|935.2|0
1654593810000|2022-06-07 09:23:30||935.4||935.2||935.4||935.2|0
1654593860000|2022-06-07 09:24:20|936|935.4|936|935.6|936|935.6|936|935.2|638
1654593870000|2022-06-07 09:24:30|936.2|935.8|936.6|936|936.6|936|936.2|935.8|589
1654593900000|2022-06-07 09:25:00|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|768
1654593920000|2022-06-07 09:25:20|936.6|936.4|937|936.4|937|936.6|936.2|935.6|4439
1654593960000|2022-06-07 09:26:00|936.8|936|935.6|934.8|936.8|936|935.6|934.8|1047
1654594040000|2022-06-07 09:27:20|935.4|935|935.4|934.8|935.6|935|935.4|934.8|26
1654594080000|2022-06-07 09:28:00||935||935||935||934.8|0
1654594090000|2022-06-07 09:28:10|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|491
1654594100000|2022-06-07 09:28:20|935.2|935|935.6|935|935.8|935.4|935.2|934.8|6478
1654594170000|2022-06-07 09:29:30|935.8|935.2|936.2|935.6|936.2|935.6|935.8|935.2|1293
1654594210000|2022-06-07 09:30:10|936||936.2||936.2||936||1424
1654594270000|2022-06-07 09:31:10|936|935.4|935.6|935|936.2|935.4|935.6|935|1924
1654594280000|2022-06-07 09:31:20|935.4|934.8|935.2|934.8|935.4|935|935.2|934.8|428
1654594290000|2022-06-07 09:31:30|935||935||935||935||1149
1654594300000|2022-06-07 09:31:40|935.2||935.2||935.2||935.2||464
1654594310000|2022-06-07 09:31:50|935.6|935|935.8|935|935.8|935.4|935.6|935|1025
1654594330000|2022-06-07 09:32:10|935.6|934.8|935.6|934.8|935.6|934.8|935.6|934.8|0
1654594380000|2022-06-07 09:33:00|935.4||935.4||935.4||935.4||0
1654594400000|2022-06-07 09:33:20|935.2|934.6|934.6|934.2|935.2|934.6|934.4|934.2|2335
1654594410000|2022-06-07 09:33:30|934.8||934.8||934.8||934.8||76
1654594490000|2022-06-07 09:34:50|935|934.4|936|935.6|936|935.6|935|934.4|6671
1654594500000|2022-06-07 09:35:00|936.2|935.8|936.6|935.8|936.8|935.8|935.8|935|2265
1654594510000|2022-06-07 09:35:10|936.4|935.6|936.4|935.6|936.4|935.6|936.4|935.6|65
1654594520000|2022-06-07 09:35:20|936.2|935|936.2|935.2|936.2|935.6|935.4|935|3410
1654594530000|2022-06-07 09:35:30||935.4||935.4||935.4||935.2|0
1654594550000|2022-06-07 09:35:50||935.6||935.6||935.6||935.6|268
1654594560000|2022-06-07 09:36:00|936.4|935.8|937.4|936.6|937.4|937|936.2|935.6|2327
1654594570000|2022-06-07 09:36:10|937.8|936.8|937.8|937|937.8|937.2|937.8|936.8|303
1654594580000|2022-06-07 09:36:20|938|937.2|937.8|937.2|938.4|937.6|937.8|937.2|681
1654594600000|2022-06-07 09:36:40|938||938||938||938||0
1654594610000|2022-06-07 09:36:50|||||||||108
1654594620000|2022-06-07 09:37:00|937.8||937.8||937.8||937.8||0
1654594640000|2022-06-07 09:37:20|937.6|937|937.8|937.2|937.8|937.2|937.4|937|1456
1654594650000|2022-06-07 09:37:30|938|937.4|938.2|937.4|938.8|938.2|938|937.2|3481
1654594660000|2022-06-07 09:37:40||937.2||937.4||937.4||937.2|0
1654594670000|2022-06-07 09:37:50||937.2||937.2||937.4||937.2|0
1654594690000|2022-06-07 09:38:10|938||937.8||938||937.8||0
1654594730000|2022-06-07 09:38:50|938|937.4|937.8|937.6|938|937.6|937.8|937.4|2440
1654594740000|2022-06-07 09:39:00|938.2||938.2||938.2||938||67
1654594760000|2022-06-07 09:39:20|938|937.4|937.8|937.2|938|937.6|937.6|937.2|1889
1654594780000|2022-06-07 09:39:40|938|937.4|938.6|938.2|938.6|938.2|938|937.4|3463
1654594790000|2022-06-07 09:39:50|938.4|937.8|938.4|937.6|938.4|937.8|938.4|937.6|489
1654594810000|2022-06-07 09:40:10|938.2|937.4|938|937.2|938.2|937.4|937.4|937|1479
1654594820000|2022-06-07 09:40:20|937.8|937|937.4|937|937.8|937|937.4|937|494
1654594840000|2022-06-07 09:40:40|937.6|937.2|937.8|937|937.8|937.4|937.6|937|1073
1654594860000|2022-06-07 09:41:00|938|937.2|938.2|937.6|938.2|937.6|938|937.2|1270
1654594880000|2022-06-07 09:41:20|938|937.4|937.4|936.6|938|937.4|937.4|936.6|1555
1654594920000|2022-06-07 09:42:00|937.2||937||937.2||937||0
1654594930000|2022-06-07 09:42:10|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|92
1654594950000|2022-06-07 09:42:30|936.6|936|936.6|936|936.6|936|936.4|935.8|170
1654594960000|2022-06-07 09:42:40|936.4||936.4||936.4||936.4||0
1654595050000|2022-06-07 09:44:10|936.2|935.8|936.6|936|936.8|936.2|935.8|935.6|2027
1654595060000|2022-06-07 09:44:20|936.4|936.2|937|936.6|937|936.6|936.4|936.2|730
1654595070000|2022-06-07 09:44:30|||||||||117
1654595090000|2022-06-07 09:44:50|937.2|936.8|937.2|936.4|937.2|936.8|937.2|936.4|31
1654595100000|2022-06-07 09:45:00|937|936.2|937|936.2|937|936.2|937|936.2|0
1654595230000|2022-06-07 09:47:10|937.2|936.4|938.2|937.6|938.6|937.6|937|936.4|4643
1654595260000|2022-06-07 09:47:40|||||||||267
1654595270000|2022-06-07 09:47:50|938|937.8|938|937.6|938.2|937.8|937.8|937.6|70793
1654595280000|2022-06-07 09:48:00|938.2|937.8|939.4|938.4|939.4|938.4|938.2|937.8|1054
1654595290000|2022-06-07 09:48:10|939.2|938|938.6|938|939.2|938|938.6|938|476
1654595300000|2022-06-07 09:48:20|938.8|938.2|939.4|938.6|939.4|938.6|938.8|938.2|9955
1654595310000|2022-06-07 09:48:30|939.6||939.6||939.6||939.6||0
1654595320000|2022-06-07 09:48:40|939.4|939|939|938.2|939.6|939|938.8|938|2116
1654595330000|2022-06-07 09:48:50|938.6|938|937.4|936.6|938.6|938|937.4|936.6|1822
1654595340000|2022-06-07 09:49:00|937.8|936.8|937.6|936.8|937.8|936.8|937.6|936.8|0
1654595350000|2022-06-07 09:49:10|937.4|936.6|937|936.4|937.4|936.6|937|936.4|244
1654595360000|2022-06-07 09:49:20|937.2||937||937.2||937||0
1654595390000|2022-06-07 09:49:50|937.2|936.6|938.2|937.4|938.4|937.4|937.2|936.4|1443
1654595480000|2022-06-07 09:51:20|938||938||938||938||0
1654595540000|2022-06-07 09:52:20|937.8||937.8||937.8||937.6||62
1654595550000|2022-06-07 09:52:30|937.6|937.2|937|936.2|937.6|937.2|937|936.2|726
1654595560000|2022-06-07 09:52:40||936.4||936.2||936.4||936.2|0
1654595570000|2022-06-07 09:52:50||936.4||936.4||936.4||936.4|0
1654595580000|2022-06-07 09:53:00|937.4|936.6|937|936.4|937.4|936.8|937|936.4|287
1654595600000|2022-06-07 09:53:20|937.2|936.2|936.8|936.2|937.2|936.2|936.6|936.2|219
1654595620000|2022-06-07 09:53:40|936.6|935.6|936.4|935.6|936.6|935.6|936.2|935.4|904
1654595640000|2022-06-07 09:54:00|936.2||936.2||936.2||936.2||0
1654595650000|2022-06-07 09:54:10|936|935.4|935.6|935.2|936|935.4|935.4|934.6|1493
1654595690000|2022-06-07 09:54:50|935.4|935|935.4|934.6|935.4|935|935.4|934.6|223
1654595720000|2022-06-07 09:55:20|935.2||935.2||935.2||935.2||0
1654595750000|2022-06-07 09:55:50|935.4||935.2||935.4||935.2||286
1654595780000|2022-06-07 09:56:20|||||||||1
1654595790000|2022-06-07 09:56:30|935.4|934.8|936|935.4|936|935.4|935.4|934.8|1196
1654595840000|2022-06-07 09:57:20|935.8||936||936||935.8||0
1654595850000|2022-06-07 09:57:30|936.4|935.6|935.8|934.8|936.4|935.8|935.4|934.6|4112
1654595860000|2022-06-07 09:57:40|||||||||21
1654595890000|2022-06-07 09:58:10|935.6||935.6||935.6||935.6||0
1654595900000|2022-06-07 09:58:20|||||||||424
1654595910000|2022-06-07 09:58:30|935.4||935.2||935.6||935||1526
1654595930000|2022-06-07 09:58:50|935|934.6|935.2|934.6|935.2|934.6|935|934.6|155
1654595950000|2022-06-07 09:59:10|||||||||142
1654595960000|2022-06-07 09:59:20|935.6|934.8|936|935.4|936|935.4|935.6|934.8|516
1654595990000|2022-06-07 09:59:50|935.8|935.6|936|935.4|936|935.6|935.8|935.4|109
1654596060000|2022-06-07 10:01:00|936.2|935.6|935.8|935.4|936.4|935.8|935.8|935.4|2442
1654596070000|2022-06-07 10:01:10|936.2|935.6|936.4|936|936.4|936|936.2|935.6|422
1654596080000|2022-06-07 10:01:20|936.2|935.8|936.4|935.6|936.4|935.8|936|935.6|586
1654596130000|2022-06-07 10:02:10|936.2||936.2||936.2||936.2||0
1654596200000|2022-06-07 10:03:20|||||||||185
1654596280000|2022-06-07 10:04:40||935.8||935.8||935.8||935.8|0
1654596290000|2022-06-07 10:04:50|936.4|936|936.6|936|936.8|936.2|936.4|936|2218
1654596310000|2022-06-07 10:05:10|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|0
1654596330000|2022-06-07 10:05:30|936.6|936.6|936.6|936|936.6|936.6|936.4|936|1262
1654596420000|2022-06-07 10:07:00|936.4||936.4||936.4||936.4||0
1654596490000|2022-06-07 10:08:10|936.2|936.2|936.8|936.4|936.8|936.4|936.2|936.2|3932
1654596540000|2022-06-07 10:09:00|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|140
1654596560000|2022-06-07 10:09:20|936.8||936.8||936.8||936.8||0
1654596570000|2022-06-07 10:09:30|936.6||936.6||936.6||936.6||0
1654596580000|2022-06-07 10:09:40|936.4|935.8|936.2|935.6|936.4|935.8|936.2|935.6|509
1654596620000|2022-06-07 10:10:20|936.4|935.8|936.6|936|936.6|936.2|936.4|935.8|335
1654596670000|2022-06-07 10:11:10|936.8|936.2|936.4|935.6|936.8|936.4|936.2|935.6|3573
1654596680000|2022-06-07 10:11:20|936.6|935.8|936.8|936.2|936.8|936.4|936.6|935.8|2312
1654596690000|2022-06-07 10:11:30|937.4|936.4|937.2|936.8|937.4|936.8|937.2|936.4|1101
1654596700000|2022-06-07 10:11:40|937.6|937|937.6|936.8|937.8|937.4|937.6|936.8|507
1654596790000|2022-06-07 10:13:10|937.4|936.6|937.2|936.4|937.4|936.6|937|936.4|851
1654596830000|2022-06-07 10:13:50|937|936.2|937|936.2|937.2|936.2|937|936.2|0
1654596840000|2022-06-07 10:14:00|937.2|936.4|937.6|937.2|937.8|937.4|937.2|936.4|1461
1654596850000|2022-06-07 10:14:10|937.8|937.4|939.4|938.8|939.6|938.8|937.8|937.2|3330
1654596870000|2022-06-07 10:14:30|939.8|939|941|939.8|941|939.8|939.8|939|1968
1654596880000|2022-06-07 10:14:40|940.8|939.6|940.4|939.6|940.8|939.6|940.4|939.6|1002
1654596900000|2022-06-07 10:15:00|940.2|939.4|940|939|940.2|939.4|939.6|938.8|1077
1654596910000|2022-06-07 10:15:10||939.2||939||939.2||939|0
1654596920000|2022-06-07 10:15:20|939.8|939.2|939.8|939.2|940|939.2|939.8|939|284
1654596930000|2022-06-07 10:15:30|940||940||940||940||317
1654596970000|2022-06-07 10:16:10|939.8|939.4|940|939.4|940|939.4|939.8|939.4|0
1654596990000|2022-06-07 10:16:30|939.8|939.2|939.8|938.8|940|939.2|939.8|938.8|203
1654597000000|2022-06-07 10:16:40|939.6||939.4||939.6||939.4||0
1654597010000|2022-06-07 10:16:50|939.2|938.4|939|938.4|939.2|938.4|939|938.4|396
1654597060000|2022-06-07 10:17:40|938.8|938.2|938.6|937.8|938.8|938.2|938.6|937.8|71
1654597090000|2022-06-07 10:18:10|938.4||938.4||938.4||938.4||0
1654597100000|2022-06-07 10:18:20|938.2|937.6|937.6|936.8|938.2|937.6|937.6|936.6|523
1654597130000|2022-06-07 10:18:50|937.8|937|937.8|937.4|938|937.4|937.8|937|918
1654597140000|2022-06-07 10:19:00|938|937.6|938|937.4|938|937.6|938|937.4|152
1654597230000|2022-06-07 10:20:30|937.8|937|937.2|936.8|937.8|937|937.2|936.8|283
1654597240000|2022-06-07 10:20:40|937.4|937|937.4|936.6|937.4|937.2|937.4|936.6|209
1654597260000|2022-06-07 10:21:00|937.6|936.8|938.2|937.6|938.2|937.8|937.4|936.6|1957
1654597280000|2022-06-07 10:21:20|938.4|937.8|939|938.4|939.2|938.4|938.4|937.8|308
1654597300000|2022-06-07 10:21:40|938.8|938.2|938.6|937.8|938.8|938.2|938.6|937.8|379
1654597310000|2022-06-07 10:21:50|938.8|938|938.8|938|938.8|938|938.8|938|0
1654597340000|2022-06-07 10:22:20|938.6|937.8|938.2|937.2|938.6|937.8|938.2|937.2|643
1654597350000|2022-06-07 10:22:30|938|936.8|937.8|937|938|937|937.8|936.6|349
1654597360000|2022-06-07 10:22:40||936.8||937||937||936.8|0
1654597370000|2022-06-07 10:22:50|938|937.2|938.2|937.4|938.4|937.6|938|937.2|783
1654597390000|2022-06-07 10:23:10||937.2||937.2||937.2||937.2|0
1654597440000|2022-06-07 10:24:00|938||938||938||937.8||0
1654597450000|2022-06-07 10:24:10||937.4||937.4||937.4||937.4|0
1654597460000|2022-06-07 10:24:20|937.8|937.2|937.6|937|937.8|937.2|937.6|937|720
1654597470000|2022-06-07 10:24:30|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|281
1654597500000|2022-06-07 10:25:00|937.6|937.4|937.8|937.2|937.8|937.4|937.6|937.2|701
1654597600000|2022-06-07 10:26:40|938|937.4|938.6|937.6|938.6|938|938|937.4|1474
1654597610000|2022-06-07 10:26:50||938||938||938||938|0
1654597630000|2022-06-07 10:27:10|938.8|938.2|939.2|938.6|939.2|938.8|938.8|938.2|1068
1654597640000|2022-06-07 10:27:20|939|938.4|939.2|938.6|939.2|938.6|938.6|938|2792
1654597650000|2022-06-07 10:27:30|939.6|938.8|939.6|939|939.8|939.2|939.6|938.8|547
1654597700000|2022-06-07 10:28:20||939.2||939.2||939.2||939|0
1654597710000|2022-06-07 10:28:30|939.8|939.4|940.6|939.6|940.6|939.6|939.8|939.4|608
1654597720000|2022-06-07 10:28:40|940.4||940.4||940.4||940.4||0
1654597750000|2022-06-07 10:29:10|||||||||186
1654597760000|2022-06-07 10:29:20|940.2|939.2|939.6|939|940.2|939.6|939.6|939|1145
1654597770000|2022-06-07 10:29:30|939.4|939.2|939.2|938.8|939.6|939.2|939.2|938.8|1568
1654597840000|2022-06-07 10:30:40|939.4|939|939.8|939.4|939.8|939.4|939.4|939|964
1654597850000|2022-06-07 10:30:50||939.2||939.2||939.4||939.2|49
1654597870000|2022-06-07 10:31:10|||||||||117
1654597880000|2022-06-07 10:31:20|940.2|939.6|940.4|939.6|940.4|939.6|940.2|939.4|555
1654597890000|2022-06-07 10:31:30|940.6|939.8|940.8|939.8|941|940.2|940.6|939.8|57
1654597900000|2022-06-07 10:31:40|940.6|939.6|940.6|939.6|940.6|939.8|940|939.2|676
1654597920000|2022-06-07 10:32:00|940.8||940.6||940.8||940.6||0
1654597990000|2022-06-07 10:33:10|940.4||940.4||940.4||940.4||0
1654598000000|2022-06-07 10:33:20|940.6|939.8|941|940.2|941|940.4|940.4|939.8|1260
1654598010000|2022-06-07 10:33:30||940||940||940||940|0
1654598020000|2022-06-07 10:33:40|940.8||940.8||940.8||940.8||0
1654598040000|2022-06-07 10:34:00|941|940.2|941.6|941|941.6|941|941|940.2|2136
1654598050000|2022-06-07 10:34:10|941.4|940.8|942|941.2|942|941.2|941|940.4|1959
1654598060000|2022-06-07 10:34:20|942.2|941.4|942.4|942|942.4|942|942.2|941.4|582
1654598070000|2022-06-07 10:34:30|942.2||942.4||942.4||942.2||410
1654598080000|2022-06-07 10:34:40|943|942.2|942.8|942.2|943.2|942.2|942.8|942|191
1654598120000|2022-06-07 10:35:20|943.2|942.4|943.6|942.8|943.8|942.8|943.2|942.4|371
1654598130000|2022-06-07 10:35:30||943||942.8||943||942.8|179
1654598150000|2022-06-07 10:35:50||943||943||943||943|0
1654598190000|2022-06-07 10:36:30|944|943.2|943.8|943|944.4|943.8|943.6|942.8|2318
1654598240000|2022-06-07 10:37:20|943.6||943.6||943.6||943.6||2311
1654598260000|2022-06-07 10:37:40|943.4|942.8|943.2|942.6|943.4|942.8|943|942.6|761
1654598280000|2022-06-07 10:38:00|943||943||943||942.8||128
1654598290000|2022-06-07 10:38:10|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|103
1654598310000|2022-06-07 10:38:30|943|942.6|943|942.6|943|942.6|943|942.6|430
1654598320000|2022-06-07 10:38:40|942.8|942.4|943|942.4|943|942.4|942.8|942.4|420
1654598360000|2022-06-07 10:39:20|943.2|942.6|943.4|942.6|943.6|943|943|942.4|1015
1654598400000|2022-06-07 10:40:00||942.8||942.8||942.8||942.8|0
1654598420000|2022-06-07 10:40:20||942.6||942.6||942.6||942.6|0
1654598440000|2022-06-07 10:40:40|943.2||943.2||943.2||943.2||2108
1654598460000|2022-06-07 10:41:00|943|942.4|942.8|942.4|943|942.4|942.8|942.4|359
1654598470000|2022-06-07 10:41:10|942.6||942.6||942.8||942.6||139
1654598500000|2022-06-07 10:41:40|942.4|942|942.4|941.6|942.6|942|942.4|941.6|514
1654598680000|2022-06-07 10:44:40|942.2|941.4|940.4|939.6|942.2|941.4|940.4|939.6|3384
1654598700000|2022-06-07 10:45:00|940.6|939.8|940.6|940|940.6|940|940.6|939.8|371
1654598710000|2022-06-07 10:45:10|940.8|940.2|941|940.2|941|940.6|940.6|940|3035
1654598780000|2022-06-07 10:46:20|941.2|940.4|941.4|940.6|941.4|941|941.2|940.2|1683
1654598790000|2022-06-07 10:46:30|941.2||941.2||941.2||941.2||0
1654598870000|2022-06-07 10:47:50|941.4|940.8|941.4|940.8|941.8|941.4|941.4|940.6|1736
1654598880000|2022-06-07 10:48:00|941.6|941|943.2|942.4|943.4|942.4|941.6|941|1934
1654598890000|2022-06-07 10:48:10|943|942.6|944|943|944.2|943.2|942.6|942.4|4890
1654598900000|2022-06-07 10:48:20|944.2|943.2|944|943.2|944.8|943.8|944|943.2|250
1654598950000|2022-06-07 10:49:10||943.4||943.2||943.4||943.2|0
1654599100000|2022-06-07 10:51:40|943.8||943.8||943.8||943.8||114
1654599150000|2022-06-07 10:52:30|943.6||943.6||943.8||943.6||0
1654599160000|2022-06-07 10:52:40|943.8|943.4|943.8|943.2|944.2|943.8|943.8|943.2|2136
1654599170000|2022-06-07 10:52:50|943.6||943.6||943.6||943.6||0
1654599180000|2022-06-07 10:53:00|943.8|943.4|943.6|943.2|943.8|943.6|943.6|943.2|497
1654599200000|2022-06-07 10:53:20|943.8|943.4|943.8|943.4|943.8|943.4|943.8|943.4|12
1654599240000|2022-06-07 10:54:00|944|943.6|944|943.4|944|943.8|944|943.4|733
1654599290000|2022-06-07 10:54:50|||||||||180
1654599300000|2022-06-07 10:55:00|944.2|943.6|944.6|944|944.6|944|944.2|943.6|1931
1654599310000|2022-06-07 10:55:10|944.4|943.8|944.6|944|944.6|944|944|943.6|638
1654599320000|2022-06-07 10:55:20|945|944.2|944.8|944|945.2|944.4|944.8|944|285
1654599330000|2022-06-07 10:55:30|945|944.2|945|944.2|945|944.2|945|944.2|0
1654599340000|2022-06-07 10:55:40|944.8||944.8||944.8||944.8||0
1654599360000|2022-06-07 10:56:00||944.4||944.4||944.4||944.4|169
1654599380000|2022-06-07 10:56:20|944.6|944.2|944.8|944.2|944.8|944.2|944.6|944.2|1087
1654599400000|2022-06-07 10:56:40|944.6||944.6||944.6||944.6||0
1654599420000|2022-06-07 10:57:00|944.4|943.8|943.4|942.6|944.4|944|943.2|942.6|2007
1654599430000|2022-06-07 10:57:10|943.6|942.8|943.8|943.2|943.8|943.4|943.6|942.8|872
1654599440000|2022-06-07 10:57:20|943.6|943|943.8|943.2|943.8|943.2|943.6|942.8|78
1654599450000|2022-06-07 10:57:30||943||942.8||943||942.8|0
1654599460000|2022-06-07 10:57:40||943||943||943||943|0
1654599470000|2022-06-07 10:57:50||942.8||943||943||942.8|15
1654599480000|2022-06-07 10:58:00|944.2|943.2|944.2|943.4|944.2|943.8|944.2|943.2|557
1654599490000|2022-06-07 10:58:10|944|943.2|944.2|943.4|944.2|943.4|944|943.2|24
1654599510000|2022-06-07 10:58:30|944||944.2||944.2||944||156
1654599520000|2022-06-07 10:58:40|944||944.2||944.2||944||0
1654599530000|2022-06-07 10:58:50|944||944.2||944.2||944||0
1654599540000|2022-06-07 10:59:00|944||944||944||944||0
1654599550000|2022-06-07 10:59:10|943.8|943|942.8|941.8|945.6|944.6|942.2|941.6|7290
1654599560000|2022-06-07 10:59:20|942.4|942|942.8|941.8|943|942|941|940.2|3194
1654599570000|2022-06-07 10:59:30|942.6|942|942.6|942|942.8|942.4|942.6|941.4|170
1654599580000|2022-06-07 10:59:40|942.4|941.8|935.6|934.8|942.4|941.8|935|934.4|6858
1654599590000|2022-06-07 10:59:50|936.2|935|937.2|936.6|937.8|937.2|935.2|934.6|2778
1654599600000|2022-06-07 11:00:00|937.4|936.4|937.4|936.4|938|937|937|935.8|403
1654599610000|2022-06-07 11:00:10|937.6|936.6|936.4|935.6|937.8|936.8|936|935.2|667
1654599620000|2022-06-07 11:00:20|936|935.2|936.4|935.8|936.4|935.8|935.4|934.2|212
1654599630000|2022-06-07 11:00:30|936.8|935.6|937.2|936.2|937.2|936.4|936.4|935.6|1158
1654599640000|2022-06-07 11:00:40|937.6|936.4|935.8|935|938|937.2|935.8|935|1627
1654599650000|2022-06-07 11:00:50|935.6|935.2|935.4|934.4|935.6|935.2|935.2|934.4|55
1654599660000|2022-06-07 11:01:00|935.8|935|935.6|935|935.8|935.2|935.6|934.6|1587
1654599670000|2022-06-07 11:01:10|935.4|934.6|935.2|934.6|936.6|935.6|935|934|5982
1654599680000|2022-06-07 11:01:20|935.6|934.8|935.4|934.6|936|935.4|935.2|934.6|1135
1654599690000|2022-06-07 11:01:30|935.2|934.4|934.8|934.2|935.4|934.8|934.8|933.8|1538
1654599700000|2022-06-07 11:01:40|934.6|933.8|934.2|933.4|934.8|933.8|934.2|933.4|514
1654599710000|2022-06-07 11:01:50|934||934.2||934.2||934||0
1654599720000|2022-06-07 11:02:00|933.8|933|933.4|932.8|933.8|933|933.4|932.8|3
1654599730000|2022-06-07 11:02:10|933.2|932.2|933.2|932.4|933.4|932.4|932.8|931.8|432
1654599740000|2022-06-07 11:02:20|933.4|932.8|935|934.2|935.4|934.2|933.4|932.8|51075
1654599750000|2022-06-07 11:02:30|934.8|934.4|934.8|934.4|935.8|934.8|934.4|933.4|4696
1654599760000|2022-06-07 11:02:40|934.4|933.4|935.6|935|935.6|935|934.4|933.4|3317
1654599770000|2022-06-07 11:02:50|935.4|934.4|935.4|934.4|935.4|934.4|935.4|934.4|1380
1654599780000|2022-06-07 11:03:00|935.2|934.2|935.4|934.6|935.4|934.6|935|934.2|464
1654599790000|2022-06-07 11:03:10|935.2||935.2||935.2||935.2||1020
1654599800000|2022-06-07 11:03:20||934.8||934.8||934.8||934.8|0
1654599810000|2022-06-07 11:03:30||934.6||934.6||934.6||934.6|0
1654599840000|2022-06-07 11:04:00|935||935.2||935.2||935||0
1654599850000|2022-06-07 11:04:10|935.4|934.8|935.2|934.6|935.4|935|935.2|934.6|1425
1654599880000|2022-06-07 11:04:40|934.8|934.2|935.2|934.6|935.2|934.6|934.8|934.2|1149
1654599910000|2022-06-07 11:05:10|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|806
1654599930000|2022-06-07 11:05:30|935.6|935|935.8|935.4|935.8|935.4|935.6|935|1472
1654599950000|2022-06-07 11:05:50|936.2|935.6|936.2|935.8|936.2|935.8|936.2|935.6|395
1654599970000|2022-06-07 11:06:10|936|935.6|936.2|935.4|936.2|935.6|936|935.4|100571
1654599980000|2022-06-07 11:06:20|936|935|935|934|936|935|935|933.8|1333
1654599990000|2022-06-07 11:06:30|934.8|933.8|934.2|933|934.8|933.8|933.8|932.8|763
1654600000000|2022-06-07 11:06:40|934|932.8|933|932.2|934|932.8|933|932.2|0
1654600010000|2022-06-07 11:06:50|932.8|931.8|932.6|931.4|932.8|931.8|932.6|931.2|173
1654600040000|2022-06-07 11:07:20|932.4||932.2||932.4||932.2||0
1654600050000|2022-06-07 11:07:30|932.6|931.6|932.2|931.4|932.6|931.8|932.2|931.4|1260
1654600060000|2022-06-07 11:07:40|932|931|930.8|930|932|931|930.8|930|429
1654600070000|2022-06-07 11:07:50|931|930.2|930.8|930|931.4|931|930.6|930|3008
1654600080000|2022-06-07 11:08:00|930.6||930.6||930.6||930.6||0
1654600090000|2022-06-07 11:08:10|930.4|929.8|930.4|929.6|930.8|930.2|930|929.6|3008
1654600100000|2022-06-07 11:08:20|930.2|929.2|929.4|928.4|930.2|929.2|929.4|928.4|380
1654600110000|2022-06-07 11:08:30|929.2|928|927.4|926.6|929.2|928|927.4|926.4|712
1654600120000|2022-06-07 11:08:40|927.6|926.8|927.6|926.6|927.8|926.8|927.6|926.6|0
1654600130000|2022-06-07 11:08:50|927.8|926.8|927.8|926.8|927.8|927|926.8|925.8|1662
1654600140000|2022-06-07 11:09:00|928.2|927|929|928.2|929.4|928.6|928.2|927|2495
1654600150000|2022-06-07 11:09:10|928.8|928.4|930.2|929.4|930.4|929.4|928.8|928.2|1066
1654600160000|2022-06-07 11:09:20|930|929|930.8|929.8|931|929.8|929.8|929|483
1654600170000|2022-06-07 11:09:30|930.6|929.6|930.4|929.6|930.8|929.8|930.4|929.4|0
1654600180000|2022-06-07 11:09:40|930.6|929.8|930.6|929.8|930.8|930|930.6|929.8|0
1654600220000|2022-06-07 11:10:20|930.4||930.6||930.6||930.4||0
1654600230000|2022-06-07 11:10:30|930.4||930.4||930.4||930.4||0
1654600240000|2022-06-07 11:10:40|930.2|929.4|930|929.2|930.4|929.4|929.8|928.8|604
1654600260000|2022-06-07 11:11:00|||||||||491
1654600310000|2022-06-07 11:11:50|930.2|928.8|929.6|928.8|930.2|929|929.6|928.8|337
1654600320000|2022-06-07 11:12:00|929.4||929.4||929.4||929.4||0
1654600330000|2022-06-07 11:12:10|929.2|928.6|928|927|929.2|928.6|928|926.6|318
1654600350000|2022-06-07 11:12:30|928.4|927.2|928.2|927.2|928.4|927.8|928.2|927.2|355
1654600360000|2022-06-07 11:12:40|927.8|927|927.8|927|927.8|927|927.8|926.6|0
1654600370000|2022-06-07 11:12:50|928|927.2|927.8|926.8|928|927.4|927.4|926.6|459
1654600380000|2022-06-07 11:13:00|928|927|927|925.8|928|927.6|927|925.8|1861
1654600390000|2022-06-07 11:13:10||926||926||926||925.8|0
1654600400000|2022-06-07 11:13:20||925.8||926||926||925.8|0
1654600410000|2022-06-07 11:13:30||926.2||926||926.2||926|536
1654600420000|2022-06-07 11:13:40|926.8|925.6|926.6|925.6|926.8|925.6|926.6|925.4|0
1654600450000|2022-06-07 11:14:10|926.2||926.4||926.6||926.2||0
1654600460000|2022-06-07 11:14:20|926.2|925.4|926.2|925.2|926.4|925.4|926|925|429
1654600470000|2022-06-07 11:14:30||925||925.2||925.2||925|0
1654600480000|2022-06-07 11:14:40|926||925.8||926||925.8||0
1654600490000|2022-06-07 11:14:50|925.6|924.8|925.4|924.4|925.6|924.8|925.4|924.2|10
1654600500000|2022-06-07 11:15:00|925.2|924|925.4|924.8|925.8|925.2|925|923.8|1306
1654600510000|2022-06-07 11:15:10|925.8|925|925.8|925|925.8|925|925.6|925|401
1654600520000|2022-06-07 11:15:20|926|925.2|926|925.2|926|925.4|926|925.2|786
1654600530000|2022-06-07 11:15:30|||||||||135
1654600540000|2022-06-07 11:15:40|926.2|925.4|926.2|925.4|926.2|925.4|926.2|925|327
1654600550000|2022-06-07 11:15:50|926||926||926||926||0
1654600580000|2022-06-07 11:16:20|926.2|925.6|926.6|926|926.6|926.2|926|925.6|1533
1654600590000|2022-06-07 11:16:30|926.4|925.8|926.2|925.6|926.6|926|926.2|925.6|1318
1654600610000|2022-06-07 11:16:50|926.6|925.8|927.2|926.8|927.2|926.8|926.6|925.8|1401
1654600620000|2022-06-07 11:17:00|927.6|927|927.8|927|928|927.4|927.6|927|638
1654600640000|2022-06-07 11:17:20|928|927.2|929|928.2|929|928.2|928|927.2|330
1654600660000|2022-06-07 11:17:40|928.8|927.8|928.2|927.8|928.8|927.8|928.2|927.8|697
1654600670000|2022-06-07 11:17:50|928.4|927|929|927.8|929|927.8|928.4|927|184
1654600680000|2022-06-07 11:18:00|928.8||928.8||928.8||928.8||131
1654600710000|2022-06-07 11:18:30|929|928|929.8|929|929.8|929|929|928|839
1654600720000|2022-06-07 11:18:40||929.2||929.2||929.2||929|0
1654600750000|2022-06-07 11:19:10|929.6|928.8|929.2|928.6|929.8|928.8|929.2|928.6|775
1654600760000|2022-06-07 11:19:20|929.6|928.8|929.8|928.8|929.8|928.8|929.4|928.6|0
1654600770000|2022-06-07 11:19:30|930.4|929.2|930.4|929.6|930.6|929.6|930.4|928.8|305
1654600790000|2022-06-07 11:19:50|930.6|929.8|930.2|929.6|930.8|929.8|930.2|929.6|476
1654600800000|2022-06-07 11:20:00|930.4||930.4||930.4||930.4||0
1654600830000|2022-06-07 11:20:30|930.6|929.8|930.8|930.2|930.8|930.2|930.6|929.8|209
1654600860000|2022-06-07 11:21:00|||||||||117
1654600870000|2022-06-07 11:21:10|931|930.4|931.4|930.4|931.6|930.4|931|930.4|224
1654600880000|2022-06-07 11:21:20|931||931||931||931||5
1654600900000|2022-06-07 11:21:40|930.8|930|930.8|930|931|930|930.6|929.8|225
1654600910000|2022-06-07 11:21:50|930.6||930.6||930.6||930.6||0
1654600960000|2022-06-07 11:22:40||930.2||930||930.2||930|0
1654600980000|2022-06-07 11:23:00|930.8|930.2|931|930.2|931|930.6|930.8|930.2|856
1654600990000|2022-06-07 11:23:10|930.8|930|930.6|930|930.8|930|930.6|930|40
1654601050000|2022-06-07 11:24:10|930.4|929.6|929.8|928.8|930.4|929.6|929.8|928.8|742
1654601060000|2022-06-07 11:24:20||929||929||929||929|0
1654601090000|2022-06-07 11:24:50|930.2|929.2|930.2|929.6|930.8|929.8|929.8|929.2|2855
1654601100000|2022-06-07 11:25:00|930|929.2|928.2|927.2|930|929.2|927.8|927|1658
1654601140000|2022-06-07 11:25:40|928|927|928|927|928|927|927.2|926.4|179
1654601150000|2022-06-07 11:25:50|927.8|927.2|927.8|927|928.2|927.2|927.8|927|600
1654601160000|2022-06-07 11:26:00|927.6||927.6||928||927.6||600
1654601200000|2022-06-07 11:26:40|927.4|926.8|926.8|926|927.4|926.8|926.4|925.4|1248
1654601220000|2022-06-07 11:27:00|927|926.2|927|926.2|927|926.2|926.6|925.6|2542
1654601260000|2022-06-07 11:27:40|926.8|926.4|929|928|929.2|928.4|926.6|926.4|2988
1654601270000|2022-06-07 11:27:50|928.8||928.6||928.8||928.6||0
1654601290000|2022-06-07 11:28:10|928.8|928.2|928.8|928|929|928.2|928.8|928|0
1654601310000|2022-06-07 11:28:30|929|928.2|929.8|929.2|929.8|929.2|929|928.2|873
1654601330000|2022-06-07 11:28:50|930|929.4|930.8|929.8|930.8|929.8|930|929.4|1259
1654601340000|2022-06-07 11:29:00|930.4|930|930.8|930|931|930|930.2|929.4|1935
1654601350000|2022-06-07 11:29:10||930.2||930.2||930.2||930.2|0
1654601390000|2022-06-07 11:29:50|930.6|930|930.6|929.8|930.6|930|930.6|929.8|1
1654601400000|2022-06-07 11:30:00|930.8|930|931.2|930.8|931.2|930.8|930.8|930|2059
1654601410000|2022-06-07 11:30:10|931.6|931|932.4|931.4|932.6|931.4|931.6|931|2236
1654601420000|2022-06-07 11:30:20|932||932||932||932||0
1654601440000|2022-06-07 11:30:40|931.8|931|931.8|931|932|931|931.6|931|833
1654601450000|2022-06-07 11:30:50|931.6||931.6||931.6||931.6||0
1654601480000|2022-06-07 11:31:20|931.8|930.8|931|930.2|931.8|930.8|930.8|930.2|624
1654601490000|2022-06-07 11:31:30|931.2|930.4|931.8|931.2|931.8|931.2|931.2|930.4|840
1654601500000|2022-06-07 11:31:40|932|931.4|932|931.6|932|931.6|932|931.4|61
1654601510000|2022-06-07 11:31:50||931.4||931.4||931.4||931.4|0
1654601610000|2022-06-07 11:33:30|931.8||932||932||931.8||425
1654601630000|2022-06-07 11:33:50|931.8||931.6||931.8||931.6||123117
1654601650000|2022-06-07 11:34:10|||||||||1
1654601660000|2022-06-07 11:34:20|931.8|931.2|932|931.4|932|931.6|931.8|931.2|699
1654601700000|2022-06-07 11:35:00|931.8||932||932||931.8||0
1654601720000|2022-06-07 11:35:20|931.8|930.8|930.2|929.2|931.8|931|929.8|929.2|1681
1654601770000|2022-06-07 11:36:10|930.6|929.4|930.2|929.6|930.6|929.8|930.2|929.4|2861
1654601790000|2022-06-07 11:36:30|||||||||1
1654601820000|2022-06-07 11:37:00|930|929.2|929.8|929.2|930|929.2|929.8|929.2|20
1654601880000|2022-06-07 11:38:00|929.6|929|929.2|928.4|929.6|929.2|929.2|928.4|353
1654601890000|2022-06-07 11:38:10|929.6|928.6|929.6|929|929.6|929|929.6|928.6|579
1654601930000|2022-06-07 11:38:50|929.4|928.6|929.2|928.6|929.4|928.6|929.2|928.4|410
1654602010000|2022-06-07 11:40:10|929|928.4|929.2|928.6|929.2|928.6|928.8|928|1171
1654602020000|2022-06-07 11:40:20||928.4||928.4||928.4||928.4|0
1654602040000|2022-06-07 11:40:40|929|928.2|929|928.2|929|928.2|929|928.2|0
1654602080000|2022-06-07 11:41:20|928.8||928.8||928.8||928.8||30
1654602110000|2022-06-07 11:41:50|928.6|928|928.6|928|928.6|928|928.4|928|72
1654602120000|2022-06-07 11:42:00|928.4||928.4||928.4||928.4||0
1654602130000|2022-06-07 11:42:10|928.2|927.8|927.8|927|928.2|927.8|927.8|926.8|1214
1654602190000|2022-06-07 11:43:10|927.6|926.6|926.4|926|927.6|926.6|926.2|925.8|174
1654602200000|2022-06-07 11:43:20||925.8||925.8||925.8||925.8|0
1654602220000|2022-06-07 11:43:40|926.2||926.2||926.2||926.2||0
1654602260000|2022-06-07 11:44:20|926.4|925.6|924.8|924.2|926.4|925.8|924.8|924.2|2792
1654602290000|2022-06-07 11:44:50|924.6||924.8||924.8||924.4||100
1654602320000|2022-06-07 11:45:20|925|924.4|925.4|924.8|925.6|925|925|924.4|3220
1654602340000|2022-06-07 11:45:40|925.6|925|925.8|925.4|925.8|925.4|925.6|925|25
1654602350000|2022-06-07 11:45:50|||||||||100
1654602360000|2022-06-07 11:46:00|925.6|924.8|925.8|925.2|925.8|925.4|925.6|924.8|134
1654602370000|2022-06-07 11:46:10|926|925.4|926.4|925.6|926.4|925.8|926|925.4|1249
1654602380000|2022-06-07 11:46:20|926.2|925|926|925.2|926.2|925.2|926|925|0
1654602390000|2022-06-07 11:46:30|925.8||925.8||925.8||925.8||0
1654602400000|2022-06-07 11:46:40||925.4||925.2||925.4||925.2|580
1654602440000|2022-06-07 11:47:20|926|925.4|926.2|925.4|926.4|925.6|926|925.2|1390
1654602450000|2022-06-07 11:47:30|926||926||926||926||0
1654602480000|2022-06-07 11:48:00|925.8|925.2|925.8|925.2|926|925.2|925.6|925.2|813
1654602510000|2022-06-07 11:48:30|926|925.4|927|926.2|927.2|926.4|926|925.4|2182
1654602520000|2022-06-07 11:48:40|927.4|926.4|927|926.2|927.4|927.2|927|926.2|1816
1654602530000|2022-06-07 11:48:50|926.8|926.4|927.6|926.6|927.6|926.8|926.8|926.4|105
1654602540000|2022-06-07 11:49:00|927.4||927.4||927.4||927.4||0
1654602550000|2022-06-07 11:49:10|927.6|926.8|928.2|927.4|928.2|927.4|927.6|926.8|507
1654602560000|2022-06-07 11:49:20|928|927.2|927.4|926.6|928|927.4|927.2|926.6|2378
1654602600000|2022-06-07 11:50:00|927.2|926.2|926.8|925.8|927.2|926.6|926.8|925.6|1157
1654602620000|2022-06-07 11:50:20|926.6||926.6||926.6||926.6||0
1654602650000|2022-06-07 11:50:50|926.4|925.6|926.4|925.8|926.6|925.8|926.2|925.6|1156
1654602660000|2022-06-07 11:51:00|||||||||117
1654602680000|2022-06-07 11:51:20|926.2||926.2||926.2||926.2||0
1654602700000|2022-06-07 11:51:40|926.4|925.6|925.4|924.8|926.4|925.6|925.4|924.8|393
1654602710000|2022-06-07 11:51:50|925.2||925.2||925.2||925.2||0
1654602720000|2022-06-07 11:52:00|925|924.4|925.2|924.4|925.2|924.4|924.6|923.8|2353
1654602740000|2022-06-07 11:52:20|||||||||144
1654602800000|2022-06-07 11:53:20|925.4|924.6|925.2|924.4|925.8|925.2|925.2|924.4|1113
1654602820000|2022-06-07 11:53:40|925.8|924.6|925.8|925|925.8|925|925.8|924.6|6
1654602860000|2022-06-07 11:54:20|925.6|924.8|925|924.4|925.6|924.8|925|924.4|927
1654602880000|2022-06-07 11:54:40|924.8|923.8|924.8|924.2|924.8|924.2|924.6|923.6|60
1654602900000|2022-06-07 11:55:00|925|924.4|925|924.6|925|924.6|925|924.4|830
1654602920000|2022-06-07 11:55:20|924.8|924.2|925|924.2|925.2|924.6|924.8|924.2|2509
1654602940000|2022-06-07 11:55:40|924.8||924.8||924.8||924.8||0
1654602950000|2022-06-07 11:55:50|924.6|924|924|923.4|924.6|924|924|923.4|784
1654602960000|2022-06-07 11:56:00|924.2|923.6|924.2|923.6|924.4|923.8|924.2|923.6|433
1654602970000|2022-06-07 11:56:10||923.8||923.8||923.8||923.8|0
1654602980000|2022-06-07 11:56:20||923.6||923.6||923.6||923.6|0
1654603070000|2022-06-07 11:57:50|924|923.4|923.2|922.6|924|923.4|923.2|922.6|2253
1654603080000|2022-06-07 11:58:00|923||923||923||923||0
1654603090000|2022-06-07 11:58:10|922.8|922.2|922.8|922|923|922.6|922.8|922|513
1654603140000|2022-06-07 11:59:00|923|922.2|922.8|922.4|923|922.4|922.8|922.2|1070
1654603150000|2022-06-07 11:59:10|923|922.6|922.8|922.4|923.2|922.8|922.8|922.4|1373
1654603190000|2022-06-07 11:59:50|922.6|922.2|922.8|922.2|922.8|922.2|922.4|922|1380
1654603200000|2022-06-07 12:00:00|923|922.4|923.2|922.4|923.2|922.4|923|922.4|664
1654603210000|2022-06-07 12:00:10|923.6|922.6|923.8|923.2|923.8|923.2|923.6|922.6|1054
1654603220000|2022-06-07 12:00:20||923.4||923.2||923.4||923.2|0
1654603230000|2022-06-07 12:00:30|923.6|923|923.4|922.8|923.6|923|923.4|922.8|1215
1654603240000|2022-06-07 12:00:40|923.2|922.6|923.2|922.6|923.2|922.6|923.2|922.6|2445
1654603250000|2022-06-07 12:00:50|923||923.2||923.2||923||201
1654603260000|2022-06-07 12:01:00|923.4|922.8|923.2|922.6|923.8|923|923.2|922.6|1444
1654603270000|2022-06-07 12:01:10|923|922.2|922.4|922|923|922.2|922.4|922|286
1654603280000|2022-06-07 12:01:20|922.6|922.2|922.8|922|923|922.2|922.6|922|1904
1654603290000|2022-06-07 12:01:30|922.6||922.8||922.8||922.6||0
1654603300000|2022-06-07 12:01:40|922.6||922.8||922.8||922.6||1
1654603310000|2022-06-07 12:01:50|922.6|921.8|922.2|921.8|922.8|921.8|922.2|921.8|633
1654603320000|2022-06-07 12:02:00|||||||||386
1654603330000|2022-06-07 12:02:10|||||||||108
1654603410000|2022-06-07 12:03:30|922.4|922|923.6|923|923.6|923|922.4|922|8278
1654603430000|2022-06-07 12:03:50|923.4|922.6|923.4|922.8|923.6|923|923.2|922.6|213
1654603440000|2022-06-07 12:04:00|923.6|922.6|923.4|922.6|923.6|922.8|923.4|922.6|0
1654603450000|2022-06-07 12:04:10|||||||||1
1654603470000|2022-06-07 12:04:30|923.2||923.2||923.2||923.2||0
1654603480000|2022-06-07 12:04:40|923|922.4|923.6|922.8|923.6|923.2|922.8|922.4|2217
1654603490000|2022-06-07 12:04:50|923.4|922.6|923|922.2|923.4|922.6|923|922.2|124
1654603500000|2022-06-07 12:05:00||922||922||922.2||922|0
1654603520000|2022-06-07 12:05:20|923.4|922.2|923.4|922.6|923.6|922.6|923.4|922.2|167
1654603530000|2022-06-07 12:05:30|923.6|922.8|923.8|923|924|923.4|923.6|922.8|1616
1654603540000|2022-06-07 12:05:40|923.6|922.8|923.6|922.8|923.6|922.8|923|922.4|1146
1654603550000|2022-06-07 12:05:50|923.4||923.6||923.6||923.4||0
1654603560000|2022-06-07 12:06:00|923.4||923.6||923.6||923.4||0
1654603570000|2022-06-07 12:06:10|924|923|925.2|924.4|925.4|924.4|923.8|923|816
1654603580000|2022-06-07 12:06:20|925.4|924.6|925.4|924.8|925.4|925|925.4|924.6|460
1654603590000|2022-06-07 12:06:30|925.6|925|925.6|925|925.6|925.2|925.6|925|286
1654603600000|2022-06-07 12:06:40|925.8|925.2|925.8|925.4|925.8|925.4|925.8|925.2|395
1654603610000|2022-06-07 12:06:50|926|925.6|926.4|925.6|926.4|925.6|926|925.6|286
1654603640000|2022-06-07 12:07:20|926.2|925.4|926|925.2|926.2|925.4|925.8|925.2|1492
1654603650000|2022-06-07 12:07:30||925.4||925.4||925.4||925.4|0
1654603730000|2022-06-07 12:08:50|925.8|925.2|925.4|925|925.8|925.2|925.4|925|1431
1654603740000|2022-06-07 12:09:00||924.6||924.6||924.6||924.6|1341
1654603750000|2022-06-07 12:09:10|925.2|924.4|924.6|924.2|925.2|924.4|924.6|924.2|388
1654603760000|2022-06-07 12:09:20|924.4|923.8|924.2|923.6|924.4|923.8|924.2|923.6|88
1654603770000|2022-06-07 12:09:30|924|923.4|923|922|924|923.4|923|922|5393
1654603780000|2022-06-07 12:09:40|922.8|921.8|923|922.2|924.2|923.2|922.6|921.8|12562
1654603790000|2022-06-07 12:09:50|922.8|922|922|921.4|922.8|922|922|921.4|657
1654603800000|2022-06-07 12:10:00|922.6|921.6|922.4|921.6|922.8|921.8|922.4|921.4|220
1654603810000|2022-06-07 12:10:10|922.2|921.4|922.2|921.4|922.2|921.4|922.2|921.4|372
1654603820000|2022-06-07 12:10:20||921.6||921.6||921.6||921.6|0
1654603840000|2022-06-07 12:10:40|922|921.4|922|921.2|922.2|921.4|921.6|921|771
1654603860000|2022-06-07 12:11:00||921.4||921.4||921.4||921.4|0
1654603870000|2022-06-07 12:11:10|921.8|921.2|921.4|920.8|921.8|921.2|921.4|920.8|0
1654603900000|2022-06-07 12:11:40|921.6|921|921.4|920.6|921.6|921|921.4|920.6|1246
1654603910000|2022-06-07 12:11:50|||||||||175
1654603930000|2022-06-07 12:12:10|921.2|920.2|921|920.2|921.2|920.2|921|920.2|336
1654603940000|2022-06-07 12:12:20|920.8||920.8||920.8||920.8||48
1654603980000|2022-06-07 12:13:00||920.4||920.2||920.4||920.2|0
1654603990000|2022-06-07 12:13:10|921|920.4|921.2|920.8|921.4|920.8|921|920.2|833
1654604000000|2022-06-07 12:13:20|||||||||160
1654604020000|2022-06-07 12:13:40|921.4|921|921.4|920.8|921.4|921|921.2|920.8|599
1654604050000|2022-06-07 12:14:10|921.2|920.4|922|921.4|922|921.4|921.2|920.4|2089
1654604080000|2022-06-07 12:14:40|921.8|920.8|922|921.2|922|921.4|921.6|920.8|201
1654604150000|2022-06-07 12:15:50|||||||||5
1654604200000|2022-06-07 12:16:40|922.4|921.6|922.2|921.6|922.4|921.8|922.2|921.4|1261
1654604230000|2022-06-07 12:17:10|922|921.4|921.4|920.8|922|921.4|921.4|920.8|1490
1654604240000|2022-06-07 12:17:20|921.2||921.2||921.4||921.2||393
1654604250000|2022-06-07 12:17:30|921.4|921|921.8|921|921.8|921|921.4|921|834
1654604280000|2022-06-07 12:18:00|921.6||921.6||921.6||921.6||0
1654604320000|2022-06-07 12:18:40|||||||||108
1654604350000|2022-06-07 12:19:10|921.4|920.8|921.6|920.8|921.6|921.2|921|920.2|2816
1654604360000|2022-06-07 12:19:20|921.4|920.4|921.6|921|921.6|921.2|921|920.2|1957
1654604400000|2022-06-07 12:20:00|921.4||921.4||921.4||921.4||0
1654604410000|2022-06-07 12:20:10|921.6|921.2|921.8|921.2|921.8|921.4|921.6|921|958
1654604450000|2022-06-07 12:20:50|922|921.4|922|921.2|922|921.6|922|921.2|403
1654604460000|2022-06-07 12:21:00||921.4||921.4||921.4||921.4|0
1654604470000|2022-06-07 12:21:10|921.8|921.2|921.8|921.2|921.8|921.2|921.8|921.2|40
1654604520000|2022-06-07 12:22:00|922|921.4|922.4|921.8|923|922.4|922|921.2|4616
1654604530000|2022-06-07 12:22:10|922.2|921.4|922.2|921.8|922.2|921.8|922|921.4|206
1654604550000|2022-06-07 12:22:30|922|921.2|921.8|921.2|922|921.2|921.8|921.2|1124
1654604580000|2022-06-07 12:23:00|922|921.4|922.2|922|922.2|922|922|921.4|2242
1654604590000|2022-06-07 12:23:10|922.4|922.2|922.4|922|922.6|922.2|922|921.2|1705
1654604600000|2022-06-07 12:23:20|922.8|922.2|923|922.2|923|922.2|922.8|922.2|739
1654604610000|2022-06-07 12:23:30||922.4||922.4||922.4||922.2|0
1654604620000|2022-06-07 12:23:40|922.8|922.2|922.2|921.6|922.8|922.2|922.2|921.6|1107
1654604700000|2022-06-07 12:25:00|922||922||922||922||0
1654604710000|2022-06-07 12:25:10|921.8|921.2|921.4|920.8|921.8|921.4|921.4|920.8|307
1654604720000|2022-06-07 12:25:20|921.2|920.4|921|920.2|921.2|920.4|921|920.2|152
1654604730000|2022-06-07 12:25:30|921.4|920.4|921.4|920.6|921.4|920.8|921.4|920.4|273
1654604750000|2022-06-07 12:25:50|921.2||921.2||921.2||921.2||0
1654604780000|2022-06-07 12:26:20|921.4|921|921.2|920.6|921.4|921.2|921.2|920.6|900
1654604790000|2022-06-07 12:26:30|921|920.8|921.6|920.8|921.8|921.2|920.8|920.4|3598
1654604800000|2022-06-07 12:26:40|921.4|920.6|921.4|920.6|921.6|920.6|921.4|920.6|0
1654604810000|2022-06-07 12:26:50||920.8||920.8||920.8||920.8|0
1654604820000|2022-06-07 12:27:00|921.6|921|921.8|921|921.8|921|921.6|921|476
1654604840000|2022-06-07 12:27:20|921.6|920.8|921.2|920.6|921.6|920.8|921.2|920.6|563
1654604860000|2022-06-07 12:27:40|921|920.2|921|920.4|921|920.8|920.8|920.2|196
1654604960000|2022-06-07 12:29:20|||||||||1
1654604980000|2022-06-07 12:29:40|921.2|920.6|921.2|920.6|921.2|920.6|921.2|920.4|643
1654604990000|2022-06-07 12:29:50|||||||||43
1654605010000|2022-06-07 12:30:10||920.4||920.4||920.4||920.4|0
1654605020000|2022-06-07 12:30:20|921||921||921||921||0
1654605050000|2022-06-07 12:30:50|920.8|920.2|919.8|919|921|920.2|919.8|919|1254
1654605060000|2022-06-07 12:31:00|919.6|919.2|919.8|919.2|919.8|919.4|919.6|919.2|661
1654605080000|2022-06-07 12:31:20|919.6|919|919.2|918.4|919.8|919|919.2|918.2|1547
1654605090000|2022-06-07 12:31:30|919|918.2|919.2|918.4|919.2|918.4|918.8|918|101
1654605100000|2022-06-07 12:31:40|||||||||217
1654605120000|2022-06-07 12:32:00|919|918.2|920|919.4|920.2|919.4|919|918.2|2210
1654605130000|2022-06-07 12:32:10|||||||||4500
1654605140000|2022-06-07 12:32:20|919.8||919.8||919.8||919.8||0
1654605150000|2022-06-07 12:32:30|919.6|919.2|920.6|919.8|920.8|920|919.6|919.2|3044
1654605160000|2022-06-07 12:32:40||920||919.8||920||919.8|0
1654605170000|2022-06-07 12:32:50||920||920||920||920|0
1654605180000|2022-06-07 12:33:00|921|920.2|921|920.4|921|920.6|920.6|920.2|588
1654605190000|2022-06-07 12:33:10|920.8|920.2|920.6|920|920.8|920.2|920.6|920|0
1654605200000|2022-06-07 12:33:20|921|920.2|920.8|920.2|921|920.6|920.6|920.2|585
1654605210000|2022-06-07 12:33:30|920.6|920|918.8|918|920.6|920|918.8|917.8|6822
1654605220000|2022-06-07 12:33:40|918.6|917.8|918.2|917.6|918.8|918|918|917|1574
1654605240000|2022-06-07 12:34:00||917.4||917.4||917.4||917.4|0
1654605250000|2022-06-07 12:34:10|918.4|917.6|918.4|917.6|918.4|918|918.4|917.6|379
1654605260000|2022-06-07 12:34:20||917.8||917.6||917.8||917.6|0
1654605270000|2022-06-07 12:34:30|918.2||918.4||918.4||918.2||0
1654605280000|2022-06-07 12:34:40|918.2||918.2||918.2||918.2||0
1654605310000|2022-06-07 12:35:10|918.4|917.8|918|917.6|918.6|918|918|917.6|2365
1654605320000|2022-06-07 12:35:20|917.8|916.8|917|916.4|918|916.8|917|916.4|974
1654605340000|2022-06-07 12:35:40|917.4|916.6|917.2|916.6|917.4|916.8|917|916.4|1172
1654605350000|2022-06-07 12:35:50|917|916.4|916.6|916|917|916.4|916.6|915.8|175
1654605360000|2022-06-07 12:36:00|916.4||916.4||916.4||916.4||0
1654605420000|2022-06-07 12:37:00|916.2|915.6|916.4|915.6|916.4|915.6|916|915.6|808
1654605430000|2022-06-07 12:37:10|916.2||916.2||916.4||916.2||0
1654605460000|2022-06-07 12:37:40|916|915.4|915.6|915.2|916|915.4|915.6|915.2|532
1654605560000|2022-06-07 12:39:20|916|915.4|915.6|915.2|916|915.4|915.6|915.2|531
1654605590000|2022-06-07 12:39:50|915.4|915|914|913.4|915.4|915|914|913.4|1355
1654605610000|2022-06-07 12:40:10|914.2|913.6|915|914.4|915|914.6|914.2|913.6|2360
1654605620000|2022-06-07 12:40:20|914.8||914.8||914.8||914.8||0
1654605630000|2022-06-07 12:40:30|915|914.6|915.8|915|915.8|915.4|915|914.4|1960
1654605650000|2022-06-07 12:40:50||914.8||914.8||914.8||914.8|20
1654605660000|2022-06-07 12:41:00|915.6|914.6|915.6|914.6|915.6|914.6|915.6|914.6|0
1654605670000|2022-06-07 12:41:10|915.4|914.8|915.4|914.8|915.4|914.8|915.4|914.8|0
1654605720000|2022-06-07 12:42:00|||||||||325
1654605750000|2022-06-07 12:42:30|915.6|915|915.8|915.2|915.8|915.4|915.6|915|556
1654605760000|2022-06-07 12:42:40|915.6||915.6||915.6||915.6||0
1654605780000|2022-06-07 12:43:00|915.4|915.4|916.6|915.8|916.6|916|915.4|915.4|5604
1654605790000|2022-06-07 12:43:10|916.4||916.4||916.4||916.4||0
1654605800000|2022-06-07 12:43:20|916.2||916.2||916.2||916.2||276
1654605810000|2022-06-07 12:43:30|916.4|916|916.4|916|916.4|916|916.4|916|925
1654605820000|2022-06-07 12:43:40||915.8||915.8||915.8||915.8|0
1654605830000|2022-06-07 12:43:50|916.6|916|917.2|916.8|917.8|917|916.6|916|1412
1654605840000|2022-06-07 12:44:00|917.4||917.4||917.4||917.4||0
1654605870000|2022-06-07 12:44:30|917.2||917.2||917.2||917.2||0
1654605880000|2022-06-07 12:44:40|917|917|917.8|917.4|917.8|917.6|917|917|3497
1654605910000|2022-06-07 12:45:10|918|917.6|918.2|917.8|918.2|917.8|918|917.6|551
1654605920000|2022-06-07 12:45:20|918.4||918||918.4||918||0
1654605930000|2022-06-07 12:45:30|918.4|918|919.4|919|920|919.8|918|917.8|8062
1654605940000|2022-06-07 12:45:40|919.6|919.2|919.8|919.2|919.8|919.2|919.2|919.2|2595
1654605950000|2022-06-07 12:45:50|919.6|918.8|919.8|919|920|919|919|918.6|6118
1654605960000|2022-06-07 12:46:00|919.6|918.6|919.6|919|919.6|919|918.8|918.4|10336
1654605970000|2022-06-07 12:46:10|919.4|918.6|919.4|918.6|919.6|919|919|918.6|2510
1654605980000|2022-06-07 12:46:20|919.2|918.2|918.8|918|919.2|918.2|918|917.8|3840
1654605990000|2022-06-07 12:46:30|918.6|917.8|918|917.8|918.8|918|918|917.8|1017
1654606020000|2022-06-07 12:47:00|918.4|918|918|917.8|919|918|918|917.8|3144
1654606030000|2022-06-07 12:47:10|918.4|917.6|918|917.8|918.6|917.8|918|917.6|1811
1654606070000|2022-06-07 12:47:50|918.4|918|918.4|918|918.4|918|918|917.8|2263
1654606080000|2022-06-07 12:48:00|918.8|917.8|918|917.8|918.8|918|918|917.8|1436
1654606090000|2022-06-07 12:48:10||917.6||917.6||917.6||917.6|921
1654606110000|2022-06-07 12:48:30|917.8|917.4|916.2|915.6|917.8|917.4|916|915.2|2299
1654606170000|2022-06-07 12:49:30|916|915.2|915.4|914.8|916|915.2|915|914.2|1427
1654606200000|2022-06-07 12:50:00|915||915||915.4||915||462
1654606220000|2022-06-07 12:50:20|||||||||56
1654606230000|2022-06-07 12:50:30||914.6||914.6||914.6||914.6|718
1654606280000|2022-06-07 12:51:20|914.8|914.2|913|912.4|914.8|914.2|912.6|911.8|2362
1654606290000|2022-06-07 12:51:30|913.2|912.6|913.2|912.6|913.2|912.8|913.2|912.4|136
1654606300000|2022-06-07 12:51:40|913|912.4|912.2|911.4|913.2|912.4|912.2|911.2|999
1654606320000|2022-06-07 12:52:00|912|911.2|912|911.2|912|911.2|912|911.2|0
1654606330000|2022-06-07 12:52:10|911.8||911.8||911.8||911.8||0
1654606340000|2022-06-07 12:52:20|911.6|911|913.4|913|913.4|913.2|911.2|910.4|2935
1654606350000|2022-06-07 12:52:30|913.6|913.2|913.6|913|913.6|913.2|913.6|913|630
1654606390000|2022-06-07 12:53:10|913.4|912.8|912.2|911.4|913.4|913|912.2|911.2|2659
1654606400000|2022-06-07 12:53:20|911.8|911.6|911.8|911|911.8|911.8|911.6|910.8|0
1654606420000|2022-06-07 12:53:40|911.6|910.8|911|910.4|911.6|910.8|911|910.4|1396
1654606430000|2022-06-07 12:53:50|910.8||910.8||910.8||910.8||0
1654606440000|2022-06-07 12:54:00|910.6|910.2|910.4|909.8|911|910.2|910.4|909.8|474
1654606450000|2022-06-07 12:54:10|910.8|910|910.8|910|911|910.4|910.8|909.8|979
1654606490000|2022-06-07 12:54:50|910.6|909.8|910|909.4|910.6|910|910|909.4|2121
1654606500000|2022-06-07 12:55:00|909.8|909.6|910|909.4|910.2|909.8|909.8|909|2675
1654606510000|2022-06-07 12:55:10|909.8||909.8||910||909.8||0
1654606520000|2022-06-07 12:55:20|910|909.6|909.6|909.2|910.2|910|909.6|909.2|934
1654606530000|2022-06-07 12:55:30|909.4|909|909.4|909|909.4|909|909.4|909|428
1654606580000|2022-06-07 12:56:20|909.8||909.8||909.8||909.8||147
1654606590000|2022-06-07 12:56:30|909.6||909.4||909.6||909.4||0
1654606600000|2022-06-07 12:56:40|909.6||909.6||909.6||909.6||0
1654606620000|2022-06-07 12:57:00|909.8|909.2|910.8|910|912|911|909.8|909.2|7431
1654606630000|2022-06-07 12:57:10|910.6|909.8|910.4|909.4|910.8|910|910.2|909.4|2411
1654606640000|2022-06-07 12:57:20|910.2|909.2|910.8|910|910.8|910|910.2|909.2|931
1654606650000|2022-06-07 12:57:30|910.6|909.8|911|910.4|911|910.4|910.6|909.6|2403
1654606660000|2022-06-07 12:57:40|911.4|910.2|910.4|909.6|911.6|910.4|910.4|909.6|3161
1654606670000|2022-06-07 12:57:50|910.6|909.2|910.4|909.6|910.6|909.6|910.2|909|2017
1654606680000|2022-06-07 12:58:00|910.6|909.8|910.2|909.4|910.6|910|910|909|1038
1654606690000|2022-06-07 12:58:10|910.6|909.6|909.4|908.6|910.6|909.8|909.2|908.4|1169
1654606710000|2022-06-07 12:58:30|909.2||909.2||909.2||909.2||0
1654606750000|2022-06-07 12:59:10|909.4|908.8|908.4|907.8|909.4|908.8|908.4|907.6|3502
1654606760000|2022-06-07 12:59:20|908.8|907.6|906.4|905.6|908.8|907.6|906.4|905.6|3152
1654606770000|2022-06-07 12:59:30|906.2|905.4|906.6|905.6|907|906.4|906|905.4|1807
1654606780000|2022-06-07 12:59:40|906.4||906||906.4||906||0
1654606790000|2022-06-07 12:59:50|906.4|905.8|906.4|905.6|906.4|905.8|906.4|905.6|103
1654606800000|2022-06-07 13:00:00|906.8|905.8|906.4|905.8|906.8|906|906.4|905.8|1838
1654606810000|2022-06-07 13:00:10|906.6|906|908|907.2|908|907.2|906.6|906|1319
1654606820000|2022-06-07 13:00:20|908.4|907.4|908.4|907.6|909|908.2|908.4|907.4|1437
1654606830000|2022-06-07 13:00:30|908.2|907.8|907.8|906.8|908.4|907.8|907.6|906.6|2566
1654606840000|2022-06-07 13:00:40|907.6|906.6|907|906.6|907.6|906.8|907|906.6|1002
1654606850000|2022-06-07 13:00:50|907.4|906.8|907|906.6|907.8|907|907|906.6|1738
1654606860000|2022-06-07 13:01:00|907.4|906.8|907|906.8|908.2|907.4|907|906.8|5681
1654606880000|2022-06-07 13:01:20|907.4|907|907.6|906.8|908.2|907.6|907|906.8|2441
1654606890000|2022-06-07 13:01:30|907|907|907.8|907|908.2|907.2|907|906.8|5314
1654606900000|2022-06-07 13:01:40|907.6|906.8|907|906.8|908|907.2|907|906.8|7242
1654606940000|2022-06-07 13:02:20|907.4|907|907.8|907|908.2|907.4|907|906.8|6877
1654606950000|2022-06-07 13:02:30|907.6|907.2|908|907.4|909.2|908.6|907.6|907.2|2306
1654606960000|2022-06-07 13:02:40|908.4|907.6|908.4|907.6|909|908|908.2|907.4|2502
1654606970000|2022-06-07 13:02:50|908.8|907.8|909.6|908.6|909.6|908.6|908.6|907.4|1584
1654606980000|2022-06-07 13:03:00|909.4|908.2|909|908.2|909.4|908.6|908.6|908|2919
1654606990000|2022-06-07 13:03:10|909.4|908.4|909.6|908.6|909.6|908.6|909.4|908.4|323
1654607000000|2022-06-07 13:03:20|909.8|908.8|910|909.2|910|909.2|909.8|908.8|633
1654607010000|2022-06-07 13:03:30|910.2|909.4|910.6|910|910.6|910|910.2|909.4|2
1654607020000|2022-06-07 13:03:40|910.8|910.2|910.8|910|910.8|910.2|910.8|910|611
1654607060000|2022-06-07 13:04:20|910.6|909.8|910|909.4|910.6|909.8|909.8|909|2085
1654607070000|2022-06-07 13:04:30|910.2|909.6|910.6|910|910.6|910|910.2|909.6|0
1654607080000|2022-06-07 13:04:40|910.8|909.8|910.8|910|910.8|910.4|910.8|909.8|1377
1654607090000|2022-06-07 13:04:50|910.6|909.8|910.6|909.8|910.6|909.8|910.6|909.8|1469
1654607120000|2022-06-07 13:05:20|910.8|910|910.8|910|910.8|910|910.8|910|250
1654607130000|2022-06-07 13:05:30|911|910.2|911.2|910.2|911.4|910.6|911|910.2|917
1654607160000|2022-06-07 13:06:00|||||||||825
1654607200000|2022-06-07 13:06:40|911.4|910.4|911|910.4|912|911.2|911|910.4|4711
1654607210000|2022-06-07 13:06:50|911.4|910.6|911.4|910.6|911.6|910.6|911.4|910.6|587
1654607230000|2022-06-07 13:07:10|911.2|910.4|911.2|910.4|911.4|910.6|910.8|910.4|1422
1654607240000|2022-06-07 13:07:20|911|910.2|910.4|909.8|911|910.2|910.4|909.8|792
1654607250000|2022-06-07 13:07:30|910.8|910|910.6|909.8|910.8|910|910.4|909.8|549
1654607280000|2022-06-07 13:08:00|910.4||910.6||910.6||910.4||0
1654607300000|2022-06-07 13:08:20||910||909.8||910||909.8|0
1654607330000|2022-06-07 13:08:50|910.8|910|911|910.2|911|910.2|910.8|910|325
1654607350000|2022-06-07 13:09:10|||||||||137
1654607360000|2022-06-07 13:09:20|910.8|909.8|910.4|909.8|910.8|909.8|910.4|909.8|394
1654607370000|2022-06-07 13:09:30|||||||||2042
1654607390000|2022-06-07 13:09:50|911|910|910.8|910|911|910.2|910.6|909.8|2472
1654607400000|2022-06-07 13:10:00|911|910.2|911|910.2|911|910.2|911|910.2|0
1654607430000|2022-06-07 13:10:30|910.8||910.8||910.8||910.8||0
1654607500000|2022-06-07 13:11:40|910.6|910|910.4|909.8|910.6|910|910.2|909.6|1742
1654607530000|2022-06-07 13:12:10|||||||||78
1654607560000|2022-06-07 13:12:40|||||||||3
1654607570000|2022-06-07 13:12:50|910.2||910.4||910.4||910.2||0
1654607580000|2022-06-07 13:13:00|||||||||51
1654607590000|2022-06-07 13:13:10|910.2|909.6|910.2|909.2|910.4|909.8|909.6|909.2|2023
1654607600000|2022-06-07 13:13:20||909.4||909.4||909.4||909.4|0
1654607630000|2022-06-07 13:13:50||909.6||909.6||909.6||909.6|602
1654607640000|2022-06-07 13:14:00|||||||||188
1654607650000|2022-06-07 13:14:10||909.8||909.8||909.8||909.8|250
1654607710000|2022-06-07 13:15:10|910.4|910|910.4|910|910.4|910|910.4|910|1254
1654607720000|2022-06-07 13:15:20|||||||||298
1654607730000|2022-06-07 13:15:30|910.6|910.2|910.6|910|910.6|910.2|910.6|910|468
1654607760000|2022-06-07 13:16:00|||||||||545
1654607770000|2022-06-07 13:16:10|910.8|910.2|911.4|910.8|911.4|911|910.8|910.2|3369
1654607790000|2022-06-07 13:16:30|||||||||310
1654607800000|2022-06-07 13:16:40|911.6|911|911.6|911|911.8|911|911.6|911|417
1654607820000|2022-06-07 13:17:00|911.4||911.4||911.4||911.4||0
1654607940000|2022-06-07 13:19:00|911.2|910.8|911.4|911|911.4|911|911.2|910.6|2055
1654607960000|2022-06-07 13:19:20|911.8|911.2|911|910.6|911.8|911.2|911|910.6|2053
1654607970000|2022-06-07 13:19:30|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.6|250
1654607990000|2022-06-07 13:19:50||910.6||910.6||910.6||910.6|0
1654608000000|2022-06-07 13:20:00|||||||||117
1654608010000|2022-06-07 13:20:10|911.4|910.8|911.4|910.8|911.4|910.8|911.4|910.8|136
1654608020000|2022-06-07 13:20:20|911.6|911|912|911.6|912|911.6|911.6|911|1084
1654608030000|2022-06-07 13:20:30||911.4||911.4||911.4||911.2|743
1654608050000|2022-06-07 13:20:50|912.2|911.6|912.4|911.8|912.4|911.8|912.2|911.6|637
1654608060000|2022-06-07 13:21:00|912.2|911.6|912.2|911.6|912.4|911.6|912.2|911.6|171
1654608070000|2022-06-07 13:21:10|912.4|911.8|912.2|911.8|912.4|911.8|912.2|911.8|0
1654608080000|2022-06-07 13:21:20|912|911.6|911.6|911.2|912.2|911.6|911.6|911.2|1058
1654608090000|2022-06-07 13:21:30|911.4|910.8|910.4|910|911.4|910.8|910.4|910|442
1654608100000|2022-06-07 13:21:40|910.6|910.2|910.6|910|910.8|910.2|910.6|910|456
1654608120000|2022-06-07 13:22:00|910.4|909.8|910.2|909.6|910.4|909.8|910|909.6|672
1654608130000|2022-06-07 13:22:10|910|909.4|910|909.6|910|909.6|909.8|909.4|1216
1654608180000|2022-06-07 13:23:00|909.8|909.8|910.4|909.8|910.4|909.8|909.8|909.8|3646
1654608220000|2022-06-07 13:23:40|910.6|910|910.6|910.4|910.8|910.4|910.6|910|1630
1654608230000|2022-06-07 13:23:50|910.8|910.6|911|910.6|911|910.6|910.8|910.6|781
1654608290000|2022-06-07 13:24:50|910.6|910.2|910.4|910|910.6|910.2|910.4|910|1989
1654608300000|2022-06-07 13:25:00|910.6|910.2|911|910.2|911|910.2|910.6|910.2|100
1654608320000|2022-06-07 13:25:20|910.8|910|910.6|910|910.8|910|910.6|910|0
1654608360000|2022-06-07 13:26:00|910.8|910.2|911|910.4|911|910.4|910.8|910.2|402
1654608420000|2022-06-07 13:27:00|910.8|910.2|910.8|910|910.8|910.2|910.8|910|192
1654608430000|2022-06-07 13:27:10|910.6||910.6||910.6||910.6||0
1654608520000|2022-06-07 13:28:40|910.4|909.8|910|909.6|910.4|909.8|909.8|909.4|2205
1654608530000|2022-06-07 13:28:50|||||||||295
1654608540000|2022-06-07 13:29:00|910.2|909.8|910.8|910|910.8|910.2|910.2|909.8|2006
1654608550000|2022-06-07 13:29:10|910.6|909.8|910.2|909.6|910.6|909.8|910.2|909.6|0
1654608560000|2022-06-07 13:29:20|910||910||910||910||0
1654608570000|2022-06-07 13:29:30|910.2|909.8|910.2|909.6|910.2|909.8|910.2|909.6|100
1654608600000|2022-06-07 13:30:00|910|909.4|910.2|909.6|910.4|910|910|909.4|1974
1654608630000|2022-06-07 13:30:30|||||||||450
1654608640000|2022-06-07 13:30:40|910||910||910||910||0
1654608650000|2022-06-07 13:30:50|910.2|909.8|910.6|910.2|910.6|910.2|910|909.8|3435
1654608670000|2022-06-07 13:31:10|910.8|910.4|911|910.4|911|910.4|910.8|910.4|1290
1654608680000|2022-06-07 13:31:20|910.8|910.2|910.2|909.8|911|910.2|910|909.8|2268
1654608690000|2022-06-07 13:31:30|910.6|910|910.6|910.2|910.6|910.2|910.6|910|374
1654608710000|2022-06-07 13:31:50|911|910.4|910.6|910.2|911|910.4|910.4|910.2|614
1654608720000|2022-06-07 13:32:00|910.4|910|910.2|909.8|910.4|910.2|910|909.8|1154
1654608730000|2022-06-07 13:32:10|910|909.4|910.4|910|910.6|910|909.8|909.4|339
1654608740000|2022-06-07 13:32:20|910.2|909.8|910.2|909.6|910.2|909.8|910.2|909.6|489
1654608750000|2022-06-07 13:32:30|910|909.8|910|909.6|910|909.8|910|909.6|0
1654608760000|2022-06-07 13:32:40|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|414
1654608780000|2022-06-07 13:33:00|910.6|910|910.2|909.8|910.8|910.4|910.2|909.8|2500
1654608790000|2022-06-07 13:33:10|||||||||121
1654608800000|2022-06-07 13:33:20|910|910|910.4|910|910.4|910|910|909.8|1610
1654608810000|2022-06-07 13:33:30|910.8|910.2|910.8|910.6|911|910.8|910.8|910.2|2740
1654608820000|2022-06-07 13:33:40|911|910.8|911.6|911|911.6|911|911|910.8|619
1654608830000|2022-06-07 13:33:50|911.4|911.2|911.4|910.8|911.4|911.2|911.4|910.8|291
1654608840000|2022-06-07 13:34:00|911.6|911|911.8|911.2|911.8|911.2|911.4|911|651
1654608850000|2022-06-07 13:34:10||911.4||911.4||911.4||911.4|360
1654608860000|2022-06-07 13:34:20|911.6||911.8||911.8||911.6||286
1654608870000|2022-06-07 13:34:30|912|911.6|912.2|911.6|912.2|911.8|912|911.6|512
1654608880000|2022-06-07 13:34:40|912|911.4|911|910.4|912|911.4|911|910.4|1949
1654608890000|2022-06-07 13:34:50|911.2|910.6|911.8|911.2|912|911.4|911|910.6|7202
1654608900000|2022-06-07 13:35:00|||||||||539
1654608910000|2022-06-07 13:35:10|911.6|910.8|911.6|911|911.6|911|911.2|910.4|641
1654608920000|2022-06-07 13:35:20|911.4||911.6||911.6||911.4||117
1654608930000|2022-06-07 13:35:30|911.4||911.4||911.4||911.4||0
1654608950000|2022-06-07 13:35:50|911.6|911.2|912.2|911.8|912.2|911.8|911.6|911.2|2376
1654608960000|2022-06-07 13:36:00|912.6|912|913|912.2|913.2|912.4|912.6|911.8|405
1654608970000|2022-06-07 13:36:10|912.8|912.4|913|912.4|913|912.4|912.8|912.4|377
1654608980000|2022-06-07 13:36:20|913.6|912.6|913.4|913|913.6|913|913.2|912.4|831
1654608990000|2022-06-07 13:36:30|913.2|913.2|914|913.2|914|913.2|913.2|913.2|565
1654609000000|2022-06-07 13:36:40|913.8|913.8|914|913.2|914.2|913.8|913.8|913.2|344
1654609020000|2022-06-07 13:37:00|||||||||123
1654609050000|2022-06-07 13:37:30|||||||||570
1654609060000|2022-06-07 13:37:40|914.2|913.4|915.2|914.4|915.2|914.4|914.2|913.2|1433
1654609080000|2022-06-07 13:38:00|915||915||915||915||0
1654609090000|2022-06-07 13:38:10|914.8|914|914.8|914|914.8|914.2|914.4|914|1558
1654609100000|2022-06-07 13:38:20||914.2||914.2||914.2||914.2|0
1654609130000|2022-06-07 13:38:50|||||||||9
1654609150000|2022-06-07 13:39:10|915|914.4|915.6|915|916|915.4|915|914.4|2062
1654609160000|2022-06-07 13:39:20|915.4||915.4||915.6||915.2||211
1654609170000|2022-06-07 13:39:30|915.2|914.8|914.6|914.2|915.2|914.8|914.6|914.2|2074
1654609180000|2022-06-07 13:39:40|914.4|913.8|913.8|913|914.4|914.2|913.6|913|1065
1654609200000|2022-06-07 13:40:00|914|913.2|914.2|913.4|914.6|914|914|913.2|2700
1654609210000|2022-06-07 13:40:10|914.4|913.6|914.4|913.8|914.6|913.8|914.4|913.6|0
1654609220000|2022-06-07 13:40:20|915|914|914.8|914.2|915.2|914.8|914.8|914|868
1654609230000|2022-06-07 13:40:30|915|914.4|915.4|914.8|915.4|914.8|915|914.4|435
1654609240000|2022-06-07 13:40:40|915.8|915|916.6|915.6|916.6|915.6|915.8|915|218
1654609250000|2022-06-07 13:40:50|916.4|915.8|916.6|915.8|916.6|915.8|916.4|915.8|0
1654609260000|2022-06-07 13:41:00|916.4|916|917.2|916.6|917.2|916.6|916.4|916|1102
1654609270000|2022-06-07 13:41:10|||||||||15
1654609290000|2022-06-07 13:41:30|917.4|917.2|917.8|917|917.8|917.2|917.4|917|411
1654609300000|2022-06-07 13:41:40|917.6|916.6|916.6|916.2|917.6|916.6|916.4|915.8|3135
1654609310000|2022-06-07 13:41:50|916.4|916|916.2|915.4|916.4|916|916|915.4|200
1654609320000|2022-06-07 13:42:00|916.4|915.6|916.4|915.8|916.4|916|916.4|915.6|280
1654609330000|2022-06-07 13:42:10|916.6|916|916.6|916|916.6|916|916.6|916|286
1654609340000|2022-06-07 13:42:20|916.8|916.2|917|916.4|917.2|916.4|916.6|916.2|1476
1654609360000|2022-06-07 13:42:40|916.8|916.2|915.8|915.4|916.8|916.4|915.6|915.2|1220
1654609370000|2022-06-07 13:42:50|915.6|915.2|915.6|914.8|915.6|915.2|915.6|914.8|169
1654609390000|2022-06-07 13:43:10|916|915|916|915.2|916|915.2|916|915|758
1654609400000|2022-06-07 13:43:20|915.8|915.4|916|915.6|916|915.6|915.6|915.4|760
1654609410000|2022-06-07 13:43:30|915.8|915.8|916|915.8|916|915.8|915.8|915.8|15
1654609420000|2022-06-07 13:43:40|916.2|916|916.6|916.2|916.8|916.2|916.2|916|1322
1654609430000|2022-06-07 13:43:50|917.2|916.4|917.2|916.6|917.2|916.6|916.8|916.4|604
1654609440000|2022-06-07 13:44:00|||||||||273
1654609480000|2022-06-07 13:44:40|917.4|916.8|917.8|917|918.2|917.6|917.4|916.8|2505
1654609490000|2022-06-07 13:44:50|917.6|916.4|917|916.2|917.6|917|916.8|916|1676
1654609500000|2022-06-07 13:45:00|916.8|916|916.4|915.8|916.8|916.2|916.2|915.6|2938
1654609510000|2022-06-07 13:45:10|916.2|915.6|916|915.6|916.2|915.8|916|915.6|310
1654609520000|2022-06-07 13:45:20|916.2|915.8|916.8|916.2|916.8|916.2|916.2|915.6|990
1654609530000|2022-06-07 13:45:30|917.2|916.4|917.4|916.6|917.4|916.6|916.6|916.2|16
1654609540000|2022-06-07 13:45:40|917.6|916.8|918|917.4|918.2|917.4|917.4|916.8|1535
1654609550000|2022-06-07 13:45:50|917.8|917.2|918.4|917.8|918.4|917.8|917.6|917.2|491
1654609560000|2022-06-07 13:46:00|918.6|918|919|918.2|919|918.2|918.6|918|912
1654609570000|2022-06-07 13:46:10|918.8|918.4|918.8|918.2|918.8|918.4|918.8|918.2|0
1654609580000|2022-06-07 13:46:20|918.4|918.4|918.8|918.4|918.8|918.4|918.4|918.4|15
1654609590000|2022-06-07 13:46:30|918.6|918.2|918.6|918.2|918.8|918.2|918.6|918.2|0
1654609610000|2022-06-07 13:46:50|918.8|918.4|919.2|918.8|919.2|918.8|918.8|918.4|1575
1654609620000|2022-06-07 13:47:00|919.4|918.6|919.2|918.6|919.4|918.8|919.2|918.6|729
1654609640000|2022-06-07 13:47:20|919||919.2||919.2||919||0
1654609660000|2022-06-07 13:47:40|919|918.4|919|918.4|919|918.4|919|918.4|702
1654609670000|2022-06-07 13:47:50|918.8|918.2|918.2|917.8|918.8|918.2|918.2|917.8|215
1654609680000|2022-06-07 13:48:00|918|917.4|918.2|917.4|918.2|917.4|917.8|917.2|431
1654609700000|2022-06-07 13:48:20|918|917.2|917.4|916.6|918|917.2|917|916.4|2242
1654609710000|2022-06-07 13:48:30|917.2||917.2||917.2||917.2||0
1654609730000|2022-06-07 13:48:50|917||917||917||917||0
1654609740000|2022-06-07 13:49:00|917.2|916.8|917.4|916.8|917.6|917.2|917.2|916.8|3080
1654609760000|2022-06-07 13:49:20|917.6|917|916.6|916.2|917.6|917.2|916.6|916.2|2310
1654609780000|2022-06-07 13:49:40|917|916.4|917.4|916.8|917.4|917|917|916.4|763
1654609790000|2022-06-07 13:49:50|917.2|916.6|916.8|916.2|917.6|917.4|916.4|916.2|4178
1654609800000|2022-06-07 13:50:00|916.6|916.4|917.8|917.6|917.8|917.6|916.6|916.4|2879
1654609810000|2022-06-07 13:50:10|918.2|917.4|918|917.2|918.2|917.4|917.6|917.2|900
1654609820000|2022-06-07 13:50:20|918.2|917.4|918.2|917.8|918.2|917.8|918.2|917.4|570
1654609830000|2022-06-07 13:50:30|917.8|917.6|918.2|917.8|918.2|917.8|917.8|917.6|247
1654609840000|2022-06-07 13:50:40|918|917.6|917.4|916.8|918.2|917.6|917.4|916.8|1783
1654609860000|2022-06-07 13:51:00|917.6|917|918.2|917.4|918.2|917.8|917.6|917|2271
1654609880000|2022-06-07 13:51:20|918|917.6|919|918.4|919|918.4|918|917.6|658
1654609890000|2022-06-07 13:51:30|919.2|918.6|919.4|918.6|919.4|919|919|918.6|242
1654609900000|2022-06-07 13:51:40|919.6|918.8|920|919.2|920|919.2|919.6|918.8|357
1654609920000|2022-06-07 13:52:00|920.2|919.4|920.6|920|920.6|920.2|920.2|919.2|1532
1654609930000|2022-06-07 13:52:10||920.2||920.2||920.2||920|155
1654609940000|2022-06-07 13:52:20|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|193
1654609950000|2022-06-07 13:52:30|920.6|920.2|920.4|920|920.6|920.2|920.4|920|2178
1654609960000|2022-06-07 13:52:40|920.6||920.6||920.6||920.6||0
1654609970000|2022-06-07 13:52:50|920.4|919.6|919.8|919.4|920.4|919.6|919.8|919|614
1654609980000|2022-06-07 13:53:00|920|919|919.4|918.6|920|919|919.4|918.6|116
1654609990000|2022-06-07 13:53:10|919.6|918.8|919.8|919.2|919.8|919.4|919.6|918.8|764
1654610000000|2022-06-07 13:53:20|920|919.4|920|919.6|920|919.6|920|919.4|1709
1654610010000|2022-06-07 13:53:30|919.8|919.4|919.8|919.2|920.2|919.8|919.8|919.2|2542
1654610020000|2022-06-07 13:53:40|919.6|918.4|918.6|917.8|919.6|918.6|918.6|917.8|1862
1654610030000|2022-06-07 13:53:50|918.4|917.6|918.4|917.4|918.4|917.6|918.4|917.4|0
1654610040000|2022-06-07 13:54:00|918.2||918||918.2||918||232
1654610050000|2022-06-07 13:54:10|917.8|917|917.6|916.6|917.8|917|917.6|916.6|85
1654610060000|2022-06-07 13:54:20||916.4||916.6||916.6||916.4|0
1654610070000|2022-06-07 13:54:30||916.8||916.6||916.8||916.6|294
1654610080000|2022-06-07 13:54:40|917.4|916.4|917.2|916.4|917.4|916.4|917.2|916.4|78
1654610090000|2022-06-07 13:54:50|917|916.2|916.6|915.8|917|916.2|916.4|915.6|689
1654610100000|2022-06-07 13:55:00|916.8|916|917|916.2|917|916.8|916.8|916|1158
1654610110000|2022-06-07 13:55:10|916.8||916.8||916.8||916.8||0
1654610120000|2022-06-07 13:55:20|916.6|916|916.4|915.6|916.6|916|916.4|915.6|285
1654610130000|2022-06-07 13:55:30||915.8||915.8||915.8||915.8|0
1654610140000|2022-06-07 13:55:40|916.6|916|916.8|916|916.8|916|916.6|916|465
1654610160000|2022-06-07 13:56:00|917|916.2|916.8|916.4|917|916.4|916.8|916.2|1350
1654610170000|2022-06-07 13:56:10|916.6|916|916.6|916|916.6|916|916.6|916|1
1654610180000|2022-06-07 13:56:20|916.4|915.8|916.2|915.6|916.4|915.8|916.2|915.6|853
1654610190000|2022-06-07 13:56:30|916.6|915.8|916.4|916|917|916.4|916.4|915.8|683
1654610200000|2022-06-07 13:56:40|916.8|916.2|917|916.2|917|916.2|916.8|916.2|300
1654610210000|2022-06-07 13:56:50|916.8|916|916.6|916|916.8|916|916.6|916|664
1654610220000|2022-06-07 13:57:00|||||||||526
1654610230000|2022-06-07 13:57:10|916.4|915.8|917|916.4|917|916.4|915.6|914.4|5972
1654610240000|2022-06-07 13:57:20|916.8|916.2|916.8|916|917|916.6|916.6|916|932
1654610250000|2022-06-07 13:57:30|916.6||916.6||916.6||916.6||0
1654610270000|2022-06-07 13:57:50|916.4|915.8|915.8|915.2|916.6|915.8|915.8|915.2|6189
1654610290000|2022-06-07 13:58:10|915.6|915|916.2|915.6|916.4|915.6|915|914.6|4154
1654610310000|2022-06-07 13:58:30|916.4||916||916.4||916||631
1654610320000|2022-06-07 13:58:40|915.8|915|915.4|914.8|915.8|915|915.4|914.8|968
1654610330000|2022-06-07 13:58:50||914.6||914.8||914.8||914.6|12
1654610340000|2022-06-07 13:59:00|915.2|914.6|915.4|915|915.4|915.2|914.8|914|5545
1654610350000|2022-06-07 13:59:10|915.2|914.6|915.4|914.8|915.4|914.8|915.2|914.6|903
1654610390000|2022-06-07 13:59:50|915.2|914.6|914.6|914.2|915.2|914.6|914.6|914.2|340
1654610400000|2022-06-07 14:00:00|914.4|914|913.8|913.4|914.4|914.2|913.8|913.4|1414
1654610410000|2022-06-07 14:00:10|914|913.6|914.4|913.8|914.6|913.8|914|913.6|1197
1654610440000|2022-06-07 14:00:40|914.6|914|915|914.4|915|914.8|914.6|913.8|1413
1654610450000|2022-06-07 14:00:50|914.8|914.6|915|914.6|915|914.6|914.6|914.6|39
1654610470000|2022-06-07 14:01:10|914.8|914.4|914.8|914.2|914.8|914.4|914.4|914|2071
1654610490000|2022-06-07 14:01:30||914.4||914.2||914.4||914.2|0
1654610500000|2022-06-07 14:01:40|914.6|913.8|914|913.6|914.6|914|913.8|913.4|1704
1654610520000|2022-06-07 14:02:00|914.2|913.8|914|913.6|914.2|913.8|914|913.6|997
1654610560000|2022-06-07 14:02:40|914.2|913.8|913.6|913|914.2|913.8|913.6|913|3129
1654610570000|2022-06-07 14:02:50|913.8|913.6|914.8|914|914.8|914.4|913.8|913.2|1818
1654610580000|2022-06-07 14:03:00|915.2|914.2|914.4|914|915.4|914.6|914.2|914|2271
1654610590000|2022-06-07 14:03:10|914.6|914.2|915.2|914.6|915.4|914.6|914.6|914|1004
1654610600000|2022-06-07 14:03:20|915|914.4|915.8|915|915.8|915|914.6|914.2|778
1654610610000|2022-06-07 14:03:30|915.6|914.8|915.6|915|915.6|915|915|914.6|34
1654610620000|2022-06-07 14:03:40|915.4||915.4||915.4||915.4||0
1654610630000|2022-06-07 14:03:50|915.2|915.2|916|915.4|916.2|915.4|915.2|915.2|618
1654610640000|2022-06-07 14:04:00|916.4|915.6|916.6|915.8|916.8|916.4|916|915.6|1536
1654610650000|2022-06-07 14:04:10|916.4||916.6||916.6||916.4||27
1654610660000|2022-06-07 14:04:20|916.2||916.2||916.2||916.2||0
1654610670000|2022-06-07 14:04:30|916|915.4|916.2|915.4|916.2|915.6|915.8|915.4|653
1654610680000|2022-06-07 14:04:40|916|915.2|915.4|914.8|916|915.2|915.4|914.8|100
1654610690000|2022-06-07 14:04:50|915.2|914.6|915.8|915|915.8|915|915|914.6|1267
1654610700000|2022-06-07 14:05:00|916|915.2|916|915.6|916.2|915.8|915.8|915.2|538
1654610710000|2022-06-07 14:05:10|916.2||916.2||916.2||916.2||0
1654610720000|2022-06-07 14:05:20|916||916||916||916||0
1654610730000|2022-06-07 14:05:30|916.2|915.8|916.8|916|917.2|916.4|916.2|915.8|989
1654610740000|2022-06-07 14:05:40|916.2|916.2|916.8|916.4|916.8|916.4|916.2|916.2|18
1654610750000|2022-06-07 14:05:50|916.4|916.2|916.4|916|916.4|916.2|916.4|916|749
1654610760000|2022-06-07 14:06:00|916.6|916.2|917.4|916.8|917.8|917|916.6|916.2|3368
1654610770000|2022-06-07 14:06:10|917.6|917|917.6|916.8|917.6|917|917|916.8|19
1654610780000|2022-06-07 14:06:20|917.4||917.4||917.4||917.4||0
1654610790000|2022-06-07 14:06:30|917.2||917.4||917.4||917.2||0
1654610800000|2022-06-07 14:06:40|917.2|916.4|916|915.6|917.2|916.4|916|915.2|3011
1654610810000|2022-06-07 14:06:50|915.8|915|915.8|915|915.8|915|915.8|915|76
1654610820000|2022-06-07 14:07:00|916|915.2|916|915.4|916|915.4|916|915.2|69
1654610830000|2022-06-07 14:07:10|915.8|915.2|915.8|915.2|915.8|915.4|915.4|915|1121
1654610840000|2022-06-07 14:07:20|916|915.4|916|915.2|916|915.6|916|915.2|109
1654610850000|2022-06-07 14:07:30|915.8|915.4|916|915.2|916|915.4|915.8|915|1
1654610860000|2022-06-07 14:07:40||915.4||915.4||915.6||915.4|440
1654610880000|2022-06-07 14:08:00|916.4|915.6|916.4|916|916.4|916|916|915.6|1326
1654610890000|2022-06-07 14:08:10|916.2|915.8|915.8|915|916.2|915.8|915.8|915|986
1654610940000|2022-06-07 14:09:00|||||||||124
1654610950000|2022-06-07 14:09:10||915.2||915.2||915.2||915|0
1654610960000|2022-06-07 14:09:20||915||915||915||915|0
1654610970000|2022-06-07 14:09:30||915.2||915.2||915.2||915.2|0
1654610990000|2022-06-07 14:09:50|916|915.4|915.8|915.6|916|915.6|915.8|915.4|1554
1654611000000|2022-06-07 14:10:00|915.6|915.4|916.6|916|916.6|916.2|915.6|915.4|2583
1654611010000|2022-06-07 14:10:10|916.2|915.8|916.6|916|916.6|916|916|915.8|865
1654611020000|2022-06-07 14:10:20|916.8|916.2|917|916.4|917|916.4|916.8|916.2|2075
1654611030000|2022-06-07 14:10:30|916.6|916.6|917.8|917.2|917.8|917.2|916.6|916.4|458
1654611040000|2022-06-07 14:10:40|918|917.4|917.8|917.2|918.2|917.4|917.8|917.2|8
1654611050000|2022-06-07 14:10:50|918|917.4|918.2|917.4|918.2|917.4|918|917.4|0
1654611060000|2022-06-07 14:11:00|918|917.6|917.8|917.4|918.2|917.6|917.8|917.4|1045
1654611090000|2022-06-07 14:11:30|917.6|917.2|917.8|917.2|917.8|917.4|917.6|917.2|909
1654611110000|2022-06-07 14:11:50|918|917.4|918.6|918.2|918.6|918.2|918|917.4|3108
1654611120000|2022-06-07 14:12:00|||||||||355
1654611130000|2022-06-07 14:12:10|918.8|918.4|919.4|918.8|919.8|918.8|918.8|918.4|1213
1654611140000|2022-06-07 14:12:20|919.2|918.6|919.2|918.6|919.2|918.6|918.8|918.6|380
1654611160000|2022-06-07 14:12:40|919|918.8|919.4|919|919.4|919|919|918.8|211
1654611170000|2022-06-07 14:12:50|919.6|919.2|920|919.4|920|919.4|919.6|919|886
1654611180000|2022-06-07 14:13:00||919.2||919.4||919.4||919.2|0
1654611190000|2022-06-07 14:13:10|919.6|919.6|920|919.6|920|919.6|919.6|919.6|14
1654611200000|2022-06-07 14:13:20|919.8|919.4|920.4|919.8|920.4|920|919.8|919.4|2365
1654611240000|2022-06-07 14:14:00|920.6|920|920.4|920|921|920.4|920.4|920|2681
1654611250000|2022-06-07 14:14:10|920.2|919.8|920|919.6|920.2|919.8|919.8|919.4|1486
1654611260000|2022-06-07 14:14:20|919.8|919.4|920|919.4|920|919.4|919.8|919.4|75
1654611270000|2022-06-07 14:14:30|919.8|919.2|919.8|919.4|919.8|919.4|919.6|919.2|250
1654611280000|2022-06-07 14:14:40|||||||||117
1654611290000|2022-06-07 14:14:50|920|919.6|920|919.6|920|919.6|920|919.4|254
1654611300000|2022-06-07 14:15:00|920.2|919.8|920.6|920|920.6|920|920.2|919.8|529
1654611310000|2022-06-07 14:15:10|920.4||920.4||920.4||920.4||0
1654611330000|2022-06-07 14:15:30|||||||||218
1654611360000|2022-06-07 14:16:00|920.6|920.2|921.6|921|921.6|921|920.6|920.2|2741
1654611380000|2022-06-07 14:16:20|921.2|921.2|922|921.4|922.2|921.4|921.2|921.2|2332
1654611390000|2022-06-07 14:16:30|921.8||921.8||921.8||921.8||0
1654611400000|2022-06-07 14:16:40|922|921.6|922.6|921.8|922.6|921.8|922|921.6|267
1654611410000|2022-06-07 14:16:50||922||922||922||921.8|9
1654611420000|2022-06-07 14:17:00|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922|0
1654611430000|2022-06-07 14:17:10|923|922.4|923|922.6|923|922.6|923|922.2|222
1654611440000|2022-06-07 14:17:20|923.2|922.8|923.8|923|924|923.2|923.2|922.8|888
1654611450000|2022-06-07 14:17:30||923.2||923.2||923.2||923.2|0
1654611460000|2022-06-07 14:17:40|923.4|923.4|923.8|923.2|923.8|923.4|923.4|923.2|8
1654611480000|2022-06-07 14:18:00|923.6|922.6|922.6|922|923.6|922.8|922.2|921.6|3114
1654611510000|2022-06-07 14:18:30|922.4|921.6|921.8|920.8|922.4|921.8|921.8|920.8|1745
1654611520000|2022-06-07 14:18:40|921.6|920.6|921.8|921.2|921.8|921.2|921.4|920.6|1271
1654611540000|2022-06-07 14:19:00|922|921.4|922.6|922.2|922.6|922.2|922|921.4|2763
1654611550000|2022-06-07 14:19:10|922.4||922.6||922.6||922.4||19
1654611560000|2022-06-07 14:19:20|922.4|922|922|921.6|922.6|922|922|921.4|1172
1654611570000|2022-06-07 14:19:30|921.8|921.2|921.8|921.2|922|921.6|921.8|921|317
1654611600000|2022-06-07 14:20:00|922.2|921.4|920.8|920.2|922.2|921.8|920.8|920|1201
1654611620000|2022-06-07 14:20:20|920.6|920.4|921|920.2|921|920.4|920.6|920.2|347
1654611630000|2022-06-07 14:20:30|921.2|920.4|921.4|920.6|921.4|920.8|921.2|920.4|928
1654611640000|2022-06-07 14:20:40|921.2||921.2||921.2||921.2||0
1654611660000|2022-06-07 14:21:00|921||921.2||921.2||921||0
1654611670000|2022-06-07 14:21:10|921|920.8|921|920.2|921|921|920.8|920.2|1812
1654611680000|2022-06-07 14:21:20|920.8||920.8||920.8||920.8||117
1654611690000|2022-06-07 14:21:30|921||920.8||921||920.8||0
1654611700000|2022-06-07 14:21:40|920.6||920.6||920.6||920.6||0
1654611710000|2022-06-07 14:21:50|921|920.4|921|920.4|921.4|920.6|921|920.2|1721
1654611720000|2022-06-07 14:22:00|921.2|920.6|921.6|921|921.6|921|921.2|920.6|1849
1654611730000|2022-06-07 14:22:10|921.4||921.4||921.4||921.4||0
1654611750000|2022-06-07 14:22:30|921.6|921.2|922.2|921.4|922.4|921.6|921.6|921.2|661
1654611770000|2022-06-07 14:22:50|922|921.6|923|922.2|923|922.2|922|921.6|197
1654611780000|2022-06-07 14:23:00|922.8|921.8|921.8|921|922.8|922.2|921.8|921|50429
1654611800000|2022-06-07 14:23:20|921.6||921.6||921.6||921.6||0
1654611840000|2022-06-07 14:24:00|||||||||564
1654611850000|2022-06-07 14:24:10|921.4||921.4||921.4||921.4||2
1654611860000|2022-06-07 14:24:20|921.6|921.2|921.8|921.4|922|921.6|921.6|921.2|1827
1654611870000|2022-06-07 14:24:30|922|921.2|923|922.2|923|922.2|922|921.2|831
1654611880000|2022-06-07 14:24:40|922.4||922.8||923||922.4||9
1654611890000|2022-06-07 14:24:50|923||923||923||923||0
1654611900000|2022-06-07 14:25:00|922.8||922.8||922.8||922.8||0
1654611930000|2022-06-07 14:25:30|||||||||60
1654611950000|2022-06-07 14:25:50|923|922.4|924.2|923.8|924.8|924.2|923|922.2|3071
1654611970000|2022-06-07 14:26:10|924.4|924|924.4|923.8|924.6|924|924.4|923.8|648
1654611980000|2022-06-07 14:26:20|924.2|923.4|923.8|923.4|924.2|923.4|923.8|923|1107
1654612000000|2022-06-07 14:26:40|||||||||87
1654612060000|2022-06-07 14:27:40|924.2|923.6|924.2|923.6|924.4|923.8|923.8|923.6|75315
1654612070000|2022-06-07 14:27:50|924.6|923.8|924.6|924|925|924.6|924.4|923.8|426375
1654612080000|2022-06-07 14:28:00|924.8|924.2|925.6|925|925.8|925|924.8|924.2|0
1654612090000|2022-06-07 14:28:10|925.4|924.8|925.6|924.8|925.6|925|925.2|924.8|137
1654612100000|2022-06-07 14:28:20|925.4|924.6|924.8|924.4|925.4|924.6|924.6|924.2|1303
1654612110000|2022-06-07 14:28:30|925|924.6|925.2|924.6|925.2|924.6|925|924.6|75761
1654612120000|2022-06-07 14:28:40||924.8||924.6||924.8||924.6|0
1654612140000|2022-06-07 14:29:00|925.6|924.8|926.6|925.6|926.6|925.6|925.6|924.6|8621
1654612150000|2022-06-07 14:29:10|926.8|926|926.8|926|927|926.4|926.8|926|400
1654612160000|2022-06-07 14:29:20|926.6|926.2|926.8|926.2|926.8|926.4|926.6|926.2|1284
1654612170000|2022-06-07 14:29:30|927|926.4|926.8|926.2|927|926.4|926.8|926.2|191
1654612180000|2022-06-07 14:29:40|927|926.4|927|926.6|927|926.6|927|926.4|928
1654612200000|2022-06-07 14:30:00|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|1536
1654612210000|2022-06-07 14:30:10|926.6|925.8|926.6|925.8|926.6|926|926.2|925.6|1149
1654612220000|2022-06-07 14:30:20|927|926.2|927.2|926.6|927.4|926.8|926.6|926|2777
1654612230000|2022-06-07 14:30:30|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|803
1654612240000|2022-06-07 14:30:40|926.6|926.2|926.2|925.8|926.6|926.2|926.2|925.8|988
1654612250000|2022-06-07 14:30:50|926|925.2|925.4|924.8|926|925.2|925.4|924.8|423
1654612260000|2022-06-07 14:31:00|925.6|925|925.4|924.8|926|925.6|925.4|924.8|3396
1654612290000|2022-06-07 14:31:30|925.6|925|925.4|924.8|925.6|925.4|925.4|924.8|1334
1654612310000|2022-06-07 14:31:50|925.2|924.4|924.2|923.6|925.2|924.4|924.2|923.4|1105
1654612320000|2022-06-07 14:32:00|924.4|923.4|925|924.4|925|924.4|924.4|923.4|1366
1654612350000|2022-06-07 14:32:30|925.2|924.6|925.2|924.6|925.2|924.8|925.2|924.4|2543
1654612360000|2022-06-07 14:32:40|925|924.4|925|924.4|925.2|924.8|925|924.4|194
1654612370000|2022-06-07 14:32:50|924.8|923.8|924.6|924|924.8|924|924.6|923.8|107
1654612390000|2022-06-07 14:33:10|924.8|924.2|924.8|924|924.8|924.2|924.8|924|207
1654612400000|2022-06-07 14:33:20|924.6||924.6||924.6||924.6||1135
1654612410000|2022-06-07 14:33:30|924.4|923.8|924.2|923.6|924.4|923.8|923.8|923.6|1850
1654612440000|2022-06-07 14:34:00|924.4|923.8|925.8|925|925.8|925|924.2|923.8|4891
1654612450000|2022-06-07 14:34:10|926|925.2|926.2|925.4|926.2|925.4|926|925.2|593
1654612460000|2022-06-07 14:34:20|926||926.2||926.2||926||29
1654612470000|2022-06-07 14:34:30|926|925.2|925.8|925|926|925.2|925.8|925|24
1654612490000|2022-06-07 14:34:50|925.6||925.6||925.6||925.6||0
1654612500000|2022-06-07 14:35:00|925.8|925.2|926.2|925.4|926.2|925.4|925.8|925.2|1337
1654612510000|2022-06-07 14:35:10|926||926||926||926||129
1654612530000|2022-06-07 14:35:30|926.2|925.6|926.6|926|926.6|926|926.2|925.6|2275
1654612550000|2022-06-07 14:35:50|926.4|925.8|926.4|926|926.4|926|926.4|925.8|548
1654612570000|2022-06-07 14:36:10|926.6|926.2|927.2|926.8|927.4|926.8|926.6|926.2|1766
1654612580000|2022-06-07 14:36:20|||||||||14
1654612590000|2022-06-07 14:36:30|927.4|927|926.6|926|927.4|927|926.6|926|1127
1654612600000|2022-06-07 14:36:40|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|453
1654612610000|2022-06-07 14:36:50|927|926.4|926.8|926.6|927.2|926.6|926.8|926.4|1264
1654612620000|2022-06-07 14:37:00|927|926.8|928|927.2|928.4|927.4|927|926.6|1490
1654612630000|2022-06-07 14:37:10|927.8|927.4|928|927.6|928|927.6|927.8|927.4|17
1654612640000|2022-06-07 14:37:20|928.6|927.8|928.4|927.6|928.6|927.8|927.8|927.6|862
1654612660000|2022-06-07 14:37:40|928||928||928||928||0
1654612680000|2022-06-07 14:38:00|928.4|927.8|928.4|928|928.4|928|928.4|927.8|1371
1654612690000|2022-06-07 14:38:10|928.8|928.2|929|928.4|929.2|928.6|928.8|928.2|1065
1654612700000|2022-06-07 14:38:20|928.8|928.2|928|927.2|928.8|928.2|928|927.2|1719
1654612710000|2022-06-07 14:38:30|927.8|927|927.6|926.8|927.8|927|927.4|926.8|556
1654612730000|2022-06-07 14:38:50|927.4||927.4||927.4||927.4||0
1654612740000|2022-06-07 14:39:00|927.6|927|927.4|926.8|927.8|927.2|927.4|926.8|1763
1654612750000|2022-06-07 14:39:10|927.2|927|928|927.4|928|927.4|927.2|926.8|2203
1654612760000|2022-06-07 14:39:20|927.6|927.6|928.8|928|928.8|928|927.6|927.6|330
1654612770000|2022-06-07 14:39:30|928.6|927.6|928.2|927.6|928.8|927.6|928.2|927.6|898
1654612780000|2022-06-07 14:39:40|928|927.8|928.8|928|928.8|928|928|927.8|16
1654612790000|2022-06-07 14:39:50|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|455
1654612800000|2022-06-07 14:40:00|928.4|928|928.6|928|928.6|928.2|928.4|928|750
1654612830000|2022-06-07 14:40:30|928.4||928.6||928.6||928.4||144
1654612840000|2022-06-07 14:40:40|928.8|927.8|928.6|928.4|929.2|928.6|928.6|927.8|3045
1654612850000|2022-06-07 14:40:50|929|928.6|929.6|929|929.6|929|929|928.6|1198
1654612860000|2022-06-07 14:41:00|929.8|929.2|930|929.4|930.2|929.6|929.8|929.2|606
1654612900000|2022-06-07 14:41:40||929.6||929.6||929.6||929.4|504
1654612910000|2022-06-07 14:41:50|929.8|929.4|929.6|929|929.8|929.6|929.4|929|1993
1654612920000|2022-06-07 14:42:00|930|929.2|930|929.2|930|929.4|930|929.2|416
1654612930000|2022-06-07 14:42:10|930.2|929.4|930|929.8|930.4|930|930|929.4|1818
1654612940000|2022-06-07 14:42:20|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|215
1654612950000|2022-06-07 14:42:30|929.4|928.8|930.4|929.8|930.4|929.8|928.8|928.4|7066
1654612960000|2022-06-07 14:42:40|930.2||930.4||930.4||930.2||227
1654612970000|2022-06-07 14:42:50|930|929.4|930|929.2|930|929.6|929.8|929.2|357
1654613000000|2022-06-07 14:43:20|929.8|929|929.2|928.8|929.8|929|929.2|928.6|7210
1654613010000|2022-06-07 14:43:30|929.4|929|929.6|928.8|929.8|929.2|929.2|928.8|1497
1654613020000|2022-06-07 14:43:40|929.4||929.4||929.4||929.4||0
1654613040000|2022-06-07 14:44:00|929.2|928.6|929.2|928.6|929.2|928.6|928.6|928.2|677
1654613060000|2022-06-07 14:44:20|929|928.2|929|928.2|929.2|928.8|928.8|928|1584
1654613070000|2022-06-07 14:44:30||928.4||928.2||928.4||928.2|240
1654613080000|2022-06-07 14:44:40|928.8||928.8||928.8||928.8||186
1654613100000|2022-06-07 14:45:00|928.6|927.8|928.6|928|928.6|928|928|927.6|1288
1654613120000|2022-06-07 14:45:20|928.8|928.2|929|928.6|929|928.6|928.8|928.2|1485
1654613130000|2022-06-07 14:45:30|928.8|928.8|929|928.8|929|928.8|928.8|928.6|32
1654613140000|2022-06-07 14:45:40|929.6|929|929.2|928.6|929.6|929|929|928.6|1016
1654613170000|2022-06-07 14:46:10|||||||||2500
1654613180000|2022-06-07 14:46:20|||||||||400
1654613190000|2022-06-07 14:46:30|929||929||929||929||0
1654613200000|2022-06-07 14:46:40|929.2|928.8|929.4|929|929.4|929.2|929.2|928.8|2629
1654613210000|2022-06-07 14:46:50|929.2|928.6|929|928.6|929.2|928.6|929|928.6|695
1654613220000|2022-06-07 14:47:00|929.2|929|929.4|929|929.4|929|929.2|929|22
1654613230000|2022-06-07 14:47:10|929.2||929.2||929.2||929.2||0
1654613240000|2022-06-07 14:47:20|929.4||929.4||929.4||929.4||17
1654613270000|2022-06-07 14:47:50|929.6|929.2|929.4|929|929.8|929.4|929.4|929|1432
1654613290000|2022-06-07 14:48:10|929|928.8|929|928.6|929|928.8|928.4|928|1492
1654613300000|2022-06-07 14:48:20|||||||||1673
1654613310000|2022-06-07 14:48:30|929.2|928.8|929.2|928.6|929.2|929|929.2|928.6|492
1654613330000|2022-06-07 14:48:50|929|928|928.8|928.2|929|928.2|928.6|928|142
1654613340000|2022-06-07 14:49:00|929||928.8||929||928.8||908
1654613350000|2022-06-07 14:49:10|928.6||928.6||928.6||928.6||221
1654613360000|2022-06-07 14:49:20|928.4|928|928|927.4|928.4|928|928|927.2|488
1654613370000|2022-06-07 14:49:30|927.8||928||928||927.8||808
1654613380000|2022-06-07 14:49:40|928.2|927.6|928.2|927.6|928.4|927.6|928.2|927.4|893
1654613390000|2022-06-07 14:49:50|928.4|927.8|928.6|928|928.6|928|928.2|927.8|1470
1654613400000|2022-06-07 14:50:00|928.4|928.2|928.4|928|928.6|928.2|928.4|928|560
1654613410000|2022-06-07 14:50:10|928.8|928.2|928.8|928.2|929|928.6|928.4|928|766
1654613420000|2022-06-07 14:50:20|929.2|928.4|929.2|928.4|929.2|928.6|929|928.2|1496
1654613430000|2022-06-07 14:50:30|929|928.2|929.2|928.4|929.2|928.4|929|928.2|0
1654613440000|2022-06-07 14:50:40|929|928.6|929.2|928.6|929.2|928.8|929|928.6|4865
1654613450000|2022-06-07 14:50:50|929|928.4|928.2|928|929.2|928.4|927.2|927|8674
1654613460000|2022-06-07 14:51:00|928.4|927.8|928.8|928.4|928.8|928.4|928.2|927.6|5350
1654613470000|2022-06-07 14:51:10|928.6|928.2|928.6|927.8|928.6|928.4|928.4|927.8|1080
1654613480000|2022-06-07 14:51:20|928.4||928.4||928.4||928.4||0
1654613490000|2022-06-07 14:51:30|928.6|928|928.6|927.8|928.8|928.4|928.6|927.8|2037
1654613500000|2022-06-07 14:51:40|928.4|927.6|928.2|927.6|928.4|927.6|928|927.6|908
1654613510000|2022-06-07 14:51:50|928|927.4|927.8|927.4|928|927.4|927.8|927.4|127
1654613520000|2022-06-07 14:52:00|||||||||1210
1654613530000|2022-06-07 14:52:10|927.6|927.6|928|927.6|928|927.6|927.6|927.4|2841
1654613540000|2022-06-07 14:52:20|||||||||165
1654613550000|2022-06-07 14:52:30|||||||||223
1654613560000|2022-06-07 14:52:40|927.8|927.4|927.2|926.4|928|927.4|926.8|926.2|5904
1654613570000|2022-06-07 14:52:50|927|926.6|927.6|927.2|927.8|927.2|927|926.6|3011
1654613580000|2022-06-07 14:53:00|927.4|927|927.2|926.6|927.4|927|927|926.6|292
1654613590000|2022-06-07 14:53:10|927|926.4|926.8|926.2|927.2|926.6|926.8|926.2|1130
1654613610000|2022-06-07 14:53:30|926.6|926|926|925.4|926.6|926|926|925.4|785
1654613620000|2022-06-07 14:53:40|||||||||459
1654613630000|2022-06-07 14:53:50|926.2|925.6|926|925.6|926.2|925.8|926|925.6|18
1654613640000|2022-06-07 14:54:00|926.2|925.8|926.8|926.4|926.8|926.4|925.8|925.6|2740
1654613650000|2022-06-07 14:54:10|927|926.6|927|926.6|927|926.6|927|926.6|744
1654613660000|2022-06-07 14:54:20|927.4|926.8|927.2|926.6|927.4|926.8|926.8|926.6|171
1654613670000|2022-06-07 14:54:30|927.4|926.8|927.4|926.8|927.4|927|927.4|926.8|189
1654613680000|2022-06-07 14:54:40|927.2|927|927.4|926.8|927.4|927|927.2|926.8|936
1654613690000|2022-06-07 14:54:50|927.2|926.6|926.8|926.4|927.2|926.6|926.8|926.4|714
1654613700000|2022-06-07 14:55:00|926.6|926.2|926.4|926|926.6|926.2|926.4|926|847
1654613710000|2022-06-07 14:55:10|926.2|925.6|926.4|925.6|926.4|925.6|926|925.4|641
1654613720000|2022-06-07 14:55:20|926.2||926.2||926.2||926.2||193
1654613730000|2022-06-07 14:55:30|||||||||500
1654613740000|2022-06-07 14:55:40|926|925.4|926.2|925.8|926.4|925.8|926|925.4|1183
1654613760000|2022-06-07 14:56:00|926.4|926|926.6|926.2|926.6|926.2|926.4|926|1478
1654613770000|2022-06-07 14:56:10|926.4|926|926.6|926|926.6|926|926.4|925.8|100
1654613780000|2022-06-07 14:56:20|926.4||926.4||926.4||926.4||0
1654613790000|2022-06-07 14:56:30|926.2|925.8|926.2|925.8|926.4|925.8|926.2|925.8|1349
1654613810000|2022-06-07 14:56:50|926.4|926|926.4|925.8|926.4|926|926.4|925.8|504
1654613820000|2022-06-07 14:57:00|926.6|926|927|926.4|927|926.4|926.6|926|1541
1654613830000|2022-06-07 14:57:10|||||||||19
1654613840000|2022-06-07 14:57:20|926.8||926.8||926.8||926.8||0
1654613850000|2022-06-07 14:57:30|926.6|926.2|926.4|925.8|926.6|926.2|926.4|925.8|1041
1654613860000|2022-06-07 14:57:40|926.6|926|926.4|925.8|926.8|926|926.4|925.8|226
1654613870000|2022-06-07 14:57:50|926.6|926|926.6|926|926.6|926|926.6|926|503
1654613890000|2022-06-07 14:58:10|926.4|925.8|926|925.6|926.4|925.8|926|925.6|1464
1654613910000|2022-06-07 14:58:30|925.8||926||926||925.8||184
1654613930000|2022-06-07 14:58:50|925.8||926||926||925.8||183
1654613940000|2022-06-07 14:59:00||925.8||925.6||925.8||925.6|936
1654613950000|2022-06-07 14:59:10|925.8|925.4|925.8|925.4|925.8|925.4|925.6|925.4|1376
1654613960000|2022-06-07 14:59:20|||||||||183
1654613970000|2022-06-07 14:59:30|926|925.6|925.6|925.4|926.6|926|925.6|925.4|1662
1654613980000|2022-06-07 14:59:40|926|925.6|926.2|925.8|926.2|925.8|925.6|925.6|1609
1654613990000|2022-06-07 14:59:50|926|925.6|926|925.4|926|925.6|926|925.4|0
1654614000000|2022-06-07 15:00:00|926.2|925.6|926.4|925.8|926.4|926|926|925.4|579
1654614020000|2022-06-07 15:00:20|926.2|926|926.4|925.8|926.4|926|926.2|925.8|13
1654614040000|2022-06-07 15:00:40|926.2||926.2||926.2||926||175
1654614050000|2022-06-07 15:00:50|926||926.2||926.2||926||396
1654614060000|2022-06-07 15:01:00|926.4|926|926.6|926|926.6|926.2|926.2|925.8|1335
1654614070000|2022-06-07 15:01:10|926.4||926.4||926.4||926.4||387
1654614080000|2022-06-07 15:01:20|926.2||926.2||926.2||926.2||160
1654614100000|2022-06-07 15:01:40|926.4|926.2|926.6|926.2|926.6|926.2|926.2|926|1989
1654614110000|2022-06-07 15:01:50|926.4||926.4||926.6||926.4||444
1654614120000|2022-06-07 15:02:00|926.2|926|926.4|926.2|926.4|926.2|926.2|926|379
1654614130000|2022-06-07 15:02:10|926.6|926.4|926.6|926.2|926.6|926.4|926.4|926.2|301
1654614140000|2022-06-07 15:02:20|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.4|540
1654614150000|2022-06-07 15:02:30|927.2|926.6|927.2|926.6|927.2|926.8|927|926.6|1414
1654614160000|2022-06-07 15:02:40|926.8|926.8|927.2|926.6|927.2|926.8|926.8|926.6|44
1654614190000|2022-06-07 15:03:10|927||927.2||927.2||927||337
1654614220000|2022-06-07 15:03:40|927|927|927|926.6|927.2|927|926.8|926.6|1542
1654614230000|2022-06-07 15:03:50|926.8|926.4|926.4|926|927.2|926.4|926.2|925.8|4936
1654614240000|2022-06-07 15:04:00|926.2|925.6|925.6|925|926.2|925.6|925.4|924.6|595
1654614250000|2022-06-07 15:04:10|925.8|925.2|926.2|925.6|926.2|925.8|925.8|925.2|1687
1654614260000|2022-06-07 15:04:20|926.4|925.8|926.6|926.2|926.6|926.2|926.4|925.8|3819
1654614270000|2022-06-07 15:04:30|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.4|268
1654614280000|2022-06-07 15:04:40|926.6|926|926|925.6|926.6|926.2|925.6|925.2|2005
1654614290000|2022-06-07 15:04:50|926.2|925.8|926.2|925.6|926.2|925.8|926.2|925.6|1437
1654614300000|2022-06-07 15:05:00|926||926||926||926||0
1654614310000|2022-06-07 15:05:10||925.8||925.6||925.8||925.6|343
1654614320000|2022-06-07 15:05:20|925.8||926||926||925.8||160
1654614330000|2022-06-07 15:05:30|925.8|925.4|925.6|925|925.8|925.6|925.6|925|1194
1654614350000|2022-06-07 15:05:50|925.4||925.4||925.6||925.2||298
1654614360000|2022-06-07 15:06:00||925.2||925.2||925.2||925.2|529
1654614370000|2022-06-07 15:06:10|925.2|925|925.4|925.2|925.4|925.2|925.2|925|925
1654614380000|2022-06-07 15:06:20|925.2|925|925.2|925|925.2|925|925.2|925|155
1654614390000|2022-06-07 15:06:30|925|924.6|925|924.8|925.2|924.8|925|924.6|617
1654614400000|2022-06-07 15:06:40|925.4|925|925.4|925|925.4|925|925.4|924.8|1519
1654614410000|2022-06-07 15:06:50||925.2||925||925.2||925|5994
1654614420000|2022-06-07 15:07:00|925.2|924.8|924.6|924.2|925.2|924.8|924.2|924|3526
1654614440000|2022-06-07 15:07:20|924.8|924.4|925.2|924.8|925.4|924.8|924.8|924.4|2206
1654614470000|2022-06-07 15:07:50|925||925||925||925||0
1654614480000|2022-06-07 15:08:00|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|214
1654614490000|2022-06-07 15:08:10|924.6|924.4|925|924.6|925|924.6|924.6|924.2|1228
1654614510000|2022-06-07 15:08:30|925.2|924.8|925.4|925|925.4|925|925|924.6|2147
1654614520000|2022-06-07 15:08:40||925.2||925||925.2||925|870
1654614580000|2022-06-07 15:09:40|925.2||925.4||925.4||925.2||451
1654614590000|2022-06-07 15:09:50|925.2|924.8|925|924.6|925.2|924.8|924.8|924.2|1344
1654614600000|2022-06-07 15:10:00|924.8|924.4|925.4|924.8|925.4|924.8|924.8|924.4|2765
1654614610000|2022-06-07 15:10:10|925.2|925|925.4|925|925.4|925|925.2|925|1042
1654614630000|2022-06-07 15:10:30|925.2|925.2|926|925.4|926|925.4|925.2|925.2|1628
1654614650000|2022-06-07 15:10:50|926.2|925.6|926.6|926|926.6|926|926.2|925.6|1187
1654614660000|2022-06-07 15:11:00||926.2||926.4||926.4||926.2|565
1654614670000|2022-06-07 15:11:10|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|1043
1654614680000|2022-06-07 15:11:20|926.4|926|926|925.4|926.4|926|925.8|925.4|2592
1654614690000|2022-06-07 15:11:30|926.2|925.6|926.4|925.8|926.4|925.8|926.2|925.6|562
1654614700000|2022-06-07 15:11:40|926.2|926|926.4|926|926.4|926|926.2|926|23
1654614720000|2022-06-07 15:12:00|926.2|925.6|926.2|925.6|926.2|925.6|926|925.6|544
1654614730000|2022-06-07 15:12:10|||||||||346
1654614740000|2022-06-07 15:12:20|926|925.8|926.2|925.8|926.2|925.8|926|925.8|370
1654614760000|2022-06-07 15:12:40|||||||||352
1654614770000|2022-06-07 15:12:50|926.4|926|926|925.6|926.6|926.2|926|925.6|3695
1654614780000|2022-06-07 15:13:00|926.2|925.8|926.2|925.8|926.4|926|926.2|925.6|2365
1654614790000|2022-06-07 15:13:10|926.4|926|926.6|926|926.6|926|926.4|925.8|336
1654614800000|2022-06-07 15:13:20|926.2|925.8|926.6|926|926.6|926|926.2|925.8|26
1654614820000|2022-06-07 15:13:40|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926|41
1654614830000|2022-06-07 15:13:50|926.4||926.4||926.4||926.4||0
1654614840000|2022-06-07 15:14:00|926.2|926|926.4|925.8|926.4|926|925.8|925.6|1262
1654614850000|2022-06-07 15:14:10|926.2|926|926.4|926|926.4|926|926.2|926|23
1654614860000|2022-06-07 15:14:20|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|438
1654614870000|2022-06-07 15:14:30|926.4||926.4||926.4||926.4||0
1654614880000|2022-06-07 15:14:40|||||||||121
1654614900000|2022-06-07 15:15:00|926.2|926|925.8|925.2|926.8|926.4|925.2|925|9854
1654614910000|2022-06-07 15:15:10|925.6|925|925.6|925|925.6|925|925.6|925|0
1654614930000|2022-06-07 15:15:30|925.4||925.4||925.4||925.4||233
1654614940000|2022-06-07 15:15:40|925.6|925.2|925.6|925|925.8|925.2|925.4|925|2561
1654614950000|2022-06-07 15:15:50|925.8|925.2|925.2|924.6|926.2|926|925.2|924.6|5506
1654614960000|2022-06-07 15:16:00|925.4|924.8|925.8|925.4|926.2|926|925.4|924.8|7283
1654614970000|2022-06-07 15:16:10|925.6|925.2|925.6|925.2|925.6|925.2|925.4|925.2|325
1654615000000|2022-06-07 15:16:40|925.4|924.8|925.4|925.2|925.6|925.2|925.2|924.8|658
1654615010000|2022-06-07 15:16:50|||||||||157
1654615020000|2022-06-07 15:17:00|925.6|925.4|925.8|925.4|926|925.6|925.6|925.2|2407
1654615040000|2022-06-07 15:17:20|925.6|925.2|925.6|925.2|925.6|925.2|925.4|925.2|316
1654615060000|2022-06-07 15:17:40|925.4|925|925.6|925.2|925.6|925.2|925.2|924.8|3323
1654615070000|2022-06-07 15:17:50|||||||||126
1654615080000|2022-06-07 15:18:00|925.8|925.4|925.6|925.4|926|925.6|925.6|925.4|1123
1654615110000|2022-06-07 15:18:30|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|799
1654615120000|2022-06-07 15:18:40|925.4||925.6||925.6||925.4||1291
1654615130000|2022-06-07 15:18:50|||||||||271
1654615140000|2022-06-07 15:19:00||925.4||925.4||925.4||925.2|271
1654615150000|2022-06-07 15:19:10|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|951
1654615170000|2022-06-07 15:19:30|925.6|925.2|925.2|924.8|925.6|925.4|925.2|924.6|1669
1654615180000|2022-06-07 15:19:40|925|924.6|925.2|924.8|925.2|924.8|924.8|924.6|2044
1654615200000|2022-06-07 15:20:00|925.4|925|925.6|925|925.6|925.2|925.4|925|1311
1654615210000|2022-06-07 15:20:10|925.4|925.2|925.8|925.4|925.8|925.4|925.4|925.2|904
1654615220000|2022-06-07 15:20:20|925.6|925.6|925.8|925.6|925.8|925.6|925.6|925.4|197
1654615230000|2022-06-07 15:20:30|926|925.8|926.4|925.8|926.4|925.8|926|925.8|134
1654615240000|2022-06-07 15:20:40|926|926|926.4|926|926.4|926|926|926|30
1654615320000|2022-06-07 15:22:00|926.2|925.6|926.2|926|926.4|926|926|925.4|3577
1654615330000|2022-06-07 15:22:10|926|925.8|926|925.8|926.2|925.8|926|925.8|418
1654615340000|2022-06-07 15:22:20|926.2|926|926.4|926|926.4|926|926.2|926|1183
1654615350000|2022-06-07 15:22:30|926.2|926.2|925.4|924.8|926.2|926.2|925|924.6|4663
1654615360000|2022-06-07 15:22:40|925.6|925|925.6|925.2|925.6|925.4|925.6|925|1569
1654615370000|2022-06-07 15:22:50|925.4|925|925.2|924.6|925.4|925|925.2|924.6|500
1654615380000|2022-06-07 15:23:00||924.8||924.6||924.8||924.6|281
1654615390000|2022-06-07 15:23:10|925|924.4|925|924.4|925.2|925|925|924.4|745
1654615400000|2022-06-07 15:23:20|924.8|924.2|924.2|923.8|925|924.4|924.2|923.8|985
1654615410000|2022-06-07 15:23:30||923.6||923.6||923.6||923.6|0
1654615420000|2022-06-07 15:23:40|924|923.8|924.2|923.6|924.2|924|924|923.6|859
1654615440000|2022-06-07 15:24:00|924.4|923.8|924.4|923.8|924.4|924|924.4|923.8|942
1654615450000|2022-06-07 15:24:10|924.2|923.6|924|923.6|924.2|923.6|923.4|923|1981
1654615460000|2022-06-07 15:24:20|924.2|923.8|924|923.6|924.2|923.8|923.8|923.6|432
1654615470000|2022-06-07 15:24:30|924.2|923.8|924.4|923.8|924.4|923.8|924|923.6|1104
1654615480000|2022-06-07 15:24:40|924.2||924.2||924.2||924.2||0
1654615490000|2022-06-07 15:24:50|||||||||271
1654615500000|2022-06-07 15:25:00|||||||||345
1654615510000|2022-06-07 15:25:10|924.4|924|924.4|924|924.4|924|924.4|924|457
1654615520000|2022-06-07 15:25:20|924.2||924.4||924.4||924.2||23
1654615530000|2022-06-07 15:25:30|924.2||924.2||924.2||924.2||0
1654615540000|2022-06-07 15:25:40|924|923.8|924.2|923.8|924.2|923.8|923.8|923.6|1863
1654615560000|2022-06-07 15:26:00|924|923.6|924|923.6|924|923.8|923.6|923.4|1268
1654615600000|2022-06-07 15:26:40|923.8|923.4|924|923.4|924|923.4|923.6|923.2|1202
1654615620000|2022-06-07 15:27:00|||||||||48
1654615630000|2022-06-07 15:27:10|923.8|923.6|924.2|923.8|924.2|923.8|923.8|923.4|3668
1654615640000|2022-06-07 15:27:20|924|923.6|924.2|923.8|924.2|923.8|923.8|923.4|747
1654615650000|2022-06-07 15:27:30||923.6||923.8||923.8||923.6|271
1654615660000|2022-06-07 15:27:40|924.4|924|924.2|924|924.4|924|924.2|924|826
1654615670000|2022-06-07 15:27:50|924.4||924.4||924.4||924.4||320
1654615680000|2022-06-07 15:28:00|||||||||718
1654615700000|2022-06-07 15:28:20|924.2|923.8|923.8|923.4|924.2|923.8|923.8|923.2|2597
1654615710000|2022-06-07 15:28:30|||||||||45
1654615720000|2022-06-07 15:28:40|923.6|923.6|924.2|923.6|924.4|923.6|923.2|923|5893
1654615730000|2022-06-07 15:28:50|924.4||924.4||924.4||924.4||0
1654615740000|2022-06-07 15:29:00|924.2||924.2||924.2||924.2||41
1654615750000|2022-06-07 15:29:10|924|923.4|923.6|923|924|923.4|923.6|923|1469
1654615760000|2022-06-07 15:29:20|||||||||224
1654615770000|2022-06-07 15:29:30|923.8|923.2|923.8|923.2|923.8|923.2|923.6|923.2|2054
1654615780000|2022-06-07 15:29:40|||||||||1830
1654615790000|2022-06-07 15:29:50|924|923.6|924.4|923.8|924.4|923.8|924|923.6|1186
1654671600000|2022-06-08 07:00:00|922.6|921.2|923.8|921.2|934|921.2|922.6|921.2|16641
1654671610000|2022-06-08 07:00:10|924.6|921.4|922.4|917.6|933|923|919.4|916.6|772
1654671620000|2022-06-08 07:00:20|922.2|917.4|924.8|921|928.2|922.2|920.2|916|1258
1654671630000|2022-06-08 07:00:30|924.6|920.4|924.6|921.8|924.8|921.8|924.4|920.4|0
1654671640000|2022-06-08 07:00:40|924.4|920.4|924|920.6|924.4|920.6|924|920.4|7
1654671650000|2022-06-08 07:00:50|923.8|920.4|923.6|920.2|923.8|920.4|923.6|920.2|0
1654671660000|2022-06-08 07:01:00|924|920.4|924.2|920.6|932.4|927.4|923.6|920.2|10953
1654671670000|2022-06-08 07:01:10|924.6|921|923.6|920.6|924.6|921|923.6|920.6|0
1654671680000|2022-06-08 07:01:20|923.4|920.8|923.4|921.2|923.6|921.2|923.2|920.8|0
1654671690000|2022-06-08 07:01:30|923.6|921.4|923.8|921.4|924.8|923.4|923.6|921.2|2985
1654671700000|2022-06-08 07:01:40|924.4|921.6|924.8|923.2|924.8|923.2|923.8|921.4|376
1654671710000|2022-06-08 07:01:50|925|923.4|928.4|925.8|929.2|925.8|925|923.4|387
1654671720000|2022-06-08 07:02:00|928.2|926|926.8|924.8|928.4|926|926.6|924|1542
1654671730000|2022-06-08 07:02:10||925||925||925||925|0
1654671760000|2022-06-08 07:02:40|926.6|923.8|926.2|924|926.6|924|925.6|923.2|236
1654671770000|2022-06-08 07:02:50||924.2||924.4||924.4||924.2|0
1654671780000|2022-06-08 07:03:00|926|924.2|928.2|925.4|929.6|927.4|925.8|923.6|2315
1654671790000|2022-06-08 07:03:10|927.4|924.8|926.4|924.4|928|925|926.4|924.2|270
1654671800000|2022-06-08 07:03:20|926.2|924.2|924.2|921.8|926.2|924.2|924.2|921.8|0
1654671810000|2022-06-08 07:03:30|923.8|921.6|923.2|921.2|924|921.6|923.2|921.2|0
1654671840000|2022-06-08 07:04:00|923|920.4|920.4|918.2|923|921.2|920|917.8|2083
1654671850000|2022-06-08 07:04:10|920.2|918|920.4|918.2|920.4|918.6|920|918|0
1654671860000|2022-06-08 07:04:20||918.4||918.4||918.4||918.4|0
1654671880000|2022-06-08 07:04:40|921|918.6|922.8|920.8|923|921|921|918.6|1947
1654671890000|2022-06-08 07:04:50|922.6|920.4|921.6|919.8|922.8|920.6|921.6|919.8|0
1654671900000|2022-06-08 07:05:00|921.4|919.6|921.2|919.6|921.6|919.6|921.2|919.4|0
1654671910000|2022-06-08 07:05:10|921.8|919.8|922.4|920.6|922.4|921.2|921.8|919.8|1310
1654671920000|2022-06-08 07:05:20||920.8||921.2||921.2||920.8|0
1654671930000|2022-06-08 07:05:30|923.4|921.4|923.6|922.4|924.6|922.8|923.4|921.4|544
1654671940000|2022-06-08 07:05:40|923.4|922|923.2|922|923.4|922.4|923.2|921.8|792
1654671950000|2022-06-08 07:05:50|923|921.8|922.8|921.2|923|921.8|922.4|920.2|584
1654671970000|2022-06-08 07:06:10|923|921.4|924.2|923.6|924.6|923.6|923|921.2|1938
1654671980000|2022-06-08 07:06:20|924|923.4|924.2|922.8|924.2|923.4|924|922.4|464
1654671990000|2022-06-08 07:06:30|924|922.6|923|921.2|924|922.6|923|921.2|187
1654672000000|2022-06-08 07:06:40|922.8||922.6||922.8||922.4||0
1654672010000|2022-06-08 07:06:50|922.2|920.6|922|920.4|922.2|920.6|922|920.4|153
1654672020000|2022-06-08 07:07:00|921.8|919.8|921.4|919.8|921.8|919.8|921|919.2|1393
1654672030000|2022-06-08 07:07:10|921.6|920|920.2|919.2|921.6|920|920.2|919.2|400
1654672060000|2022-06-08 07:07:40|920.4|919.4|921.2|919.8|922.4|920.6|920.4|919.4|1571
1654672070000|2022-06-08 07:07:50|921.4|920|921.8|920.4|922|920.8|921.4|920|0
1654672080000|2022-06-08 07:08:00|921.4|920.2|921.4|920|922|920.8|921.4|920|103
1654672090000|2022-06-08 07:08:10|921.2|919.8|921|919.8|921.4|920|921|919.8|272
1654672100000|2022-06-08 07:08:20||920||919.8||920||919.8|0
1654672110000|2022-06-08 07:08:30|921.2|920|922|920.8|922|921.2|921.2|920|1304
1654672120000|2022-06-08 07:08:40|921.8|920.6|921.2|919.8|921.8|920.6|921|919.8|567
1654672130000|2022-06-08 07:08:50|||||||||188
1654672140000|2022-06-08 07:09:00||920||920||920||920|0
1654672150000|2022-06-08 07:09:10|921.4|920.2|922|921|922|921|921.4|920.2|374
1654672180000|2022-06-08 07:09:40|922.4|921.2|923.4|922|923.4|922|922.4|921.2|970
1654672200000|2022-06-08 07:10:00|923.2|922.2|923.2|922|923.4|922.2|923.2|922|0
1654672210000|2022-06-08 07:10:10|923|922.2|920.2|919|923|922.2|919.8|918.2|2800
1654672220000|2022-06-08 07:10:20|920.4|919.2|919.6|918.2|920.6|919.4|919.4|918|250
1654672230000|2022-06-08 07:10:30|919.8|918.4|920|919|920|919|919.8|918.4|390
1654672240000|2022-06-08 07:10:40|920.6|919.2|920.6|919.6|920.6|919.6|920.6|919.2|51
1654672250000|2022-06-08 07:10:50|920.4|919.2|920.6|919.2|920.6|919.2|920.2|919.2|33
1654672280000|2022-06-08 07:11:20|920.4|918.6|919.4|918.4|920.4|918.6|919.4|918.4|888
1654672290000|2022-06-08 07:11:30|919.6|918.8|919.6|918.4|920|919.2|919.6|918.4|1048
1654672300000|2022-06-08 07:11:40|920|918.6|920.2|919.6|920.6|919.8|920|918.6|391
1654672310000|2022-06-08 07:11:50|920.6|919.8|920.6|920|920.6|920|920.6|919.8|9
1654672320000|2022-06-08 07:12:00|921.2|919.8|921.4|920.2|921.6|920.2|921.2|919.6|83
1654672330000|2022-06-08 07:12:10|921.6|920.4|921.4|920.4|921.6|920.4|921.4|920.4|0
1654672340000|2022-06-08 07:12:20|921.2|920.2|920.2|919.4|921.2|920.2|920|919.4|1171
1654672390000|2022-06-08 07:13:10|920.8|919.6|921.6|920.6|921.6|920.6|920.8|919.6|252
1654672400000|2022-06-08 07:13:20|922.2|920.8|926.8|925.4|926.8|925.4|922|920.8|1151
1654672410000|2022-06-08 07:13:30|926.6|925.6|927.8|926.4|927.8|926.4|926.4|925.6|5949
1654672420000|2022-06-08 07:13:40|927.6|926.6|927.8|926.8|928.2|927.2|926.6|925.2|8228
1654672430000|2022-06-08 07:13:50|927.6|927|927.8|927|927.8|927|927.6|927|0
1654672440000|2022-06-08 07:14:00|928.4|927.2|927.6|925.8|928.4|927.6|927.6|925.8|3646
1654672450000|2022-06-08 07:14:10|927.4||927.2||927.4||927.2||0
1654672460000|2022-06-08 07:14:20||926||926.6||926.6||926|600
1654672470000|2022-06-08 07:14:30|928|926.8|928.6|927.8|928.6|928.2|927.8|926.8|3263
1654672500000|2022-06-08 07:15:00|928.4|927.6|928|927.4|928.4|927.6|928|926.8|270
1654672510000|2022-06-08 07:15:10|927.8|927.2|928|927.4|928|927.4|927.4|926.4|1355
1654672540000|2022-06-08 07:15:40|928.6|927.6|927|926|929|928.4|926.8|925.8|6311
1654672550000|2022-06-08 07:15:50|927.4|926.4|928.6|927.6|928.8|927.6|927.4|926.4|599
1654672560000|2022-06-08 07:16:00|928.4|927.4|928.2|927.6|928.4|927.6|928.2|927|963
1654672570000|2022-06-08 07:16:10|928|927.2|927.8|926.6|928.4|927.2|927.2|926.6|690
1654672580000|2022-06-08 07:16:20|927.6||927.6||927.8||927.6||0
1654672600000|2022-06-08 07:16:40||926.8||926.6||926.8||926.6|0
1654672620000|2022-06-08 07:17:00|927.4|926.4|926.6|925.8|927.4|926.4|926|925.2|1058
1654672630000|2022-06-08 07:17:10|926.4|925.6|927.4|926.4|927.6|926.4|926.2|925.2|1794
1654672650000|2022-06-08 07:17:30|927.2|925.8|926.4|925.2|927.2|925.8|926.4|925.2|680
1654672660000|2022-06-08 07:17:40||925.4||925.2||925.4||925.2|0
1654672670000|2022-06-08 07:17:50||925.4||925.4||925.4||925.4|0
1654672680000|2022-06-08 07:18:00|926.2|925.2|926.2|925.2|926.2|925.2|926.2|925.2|0
1654672700000|2022-06-08 07:18:20|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|0
1654672740000|2022-06-08 07:19:00|926.2|925.2|926|925|926.2|925.2|924.8|923.6|1392
1654672750000|2022-06-08 07:19:10||924.8||924.8||924.8||924.6|0
1654672760000|2022-06-08 07:19:20|926.2|925|926|925|926.4|925.2|926|924.8|0
1654672780000|2022-06-08 07:19:40|925.8|924.6|925.8|924.8|926|924.8|925.8|924.6|0
1654672790000|2022-06-08 07:19:50|925.6|924.4|925.6|924.4|925.6|924.4|925.6|924.2|0
1654672800000|2022-06-08 07:20:00|925.4||925.4||925.4||925.4||0
1654672810000|2022-06-08 07:20:10||924.6||924.6||924.6||924.6|0
1654672820000|2022-06-08 07:20:20|925|924.4|924.4|923.4|925|924.6|924|923|1327
1654672830000|2022-06-08 07:20:30|924.2|923.2|924.2|923.4|924.2|923.4|924.2|923|0
1654672840000|2022-06-08 07:20:40|923.2|923.2|923|922.2|923.2|923.2|923|921.8|3378
1654672850000|2022-06-08 07:20:50|923.2|922.4|923.2|922.4|923.2|922.8|922.6|922.4|1079
1654672860000|2022-06-08 07:21:00|923||923||923||923||0
1654672870000|2022-06-08 07:21:10|922.8|922|922.4|921.4|922.8|922|922.4|921|574
1654672880000|2022-06-08 07:21:20|922.2||922.2||922.2||922.2||0
1654672890000|2022-06-08 07:21:30|922|920.8|921.6|920.6|922|920.8|921.6|920.4|254
1654672900000|2022-06-08 07:21:40||920.4||920.4||920.8||920.4|588
1654672910000|2022-06-08 07:21:50|921.4|920.2|920.6|919.4|921.4|920.2|920.6|919.2|0
1654672920000|2022-06-08 07:22:00|920.8|919.2|921.2|920|921.4|920.6|920.8|919.2|859
1654672930000|2022-06-08 07:22:10|921.4|920.2|922.2|920.8|922.8|922.2|921.4|920|1366
1654672940000|2022-06-08 07:22:20|922|921|921.2|920.4|922|921|921.2|920.2|0
1654672950000|2022-06-08 07:22:30|921.4|919.8|921.4|920.2|921.6|920.8|921.4|919.8|0
1654672960000|2022-06-08 07:22:40||920.4||920.4||920.4||920.4|0
1654672980000|2022-06-08 07:23:00|921.6|920.8|922.8|921.8|922.8|922|921.6|920.8|3612
1654672990000|2022-06-08 07:23:10|923.4|922|922.4|921.6|923.4|922.8|922.4|921.2|995
1654673000000|2022-06-08 07:23:20|922.6|921.8|922|921|922.8|922|922|921|2067
1654673010000|2022-06-08 07:23:30|921.8||921.8||922||921.8||0
1654673020000|2022-06-08 07:23:40|921.6|920.4|921.8|921|921.8|921|921.4|920.4|44
1654673030000|2022-06-08 07:23:50||921.2||921.2||921.2||921.2|0
1654673040000|2022-06-08 07:24:00|921.6|920.8|921|919.8|921.6|920.8|920.8|919.4|367
1654673050000|2022-06-08 07:24:10||920.2||920.2||920.2||920.2|0
1654673070000|2022-06-08 07:24:30|921.4|920.4|921.4|920.2|921.6|921|921.2|920|1748
1654673090000|2022-06-08 07:24:50||920.4||920.6||920.6||920.4|0
1654673130000|2022-06-08 07:25:30|921.2||921.2||921.2||921.2||0
1654673150000|2022-06-08 07:25:50|921|920.4|920|919.4|921|920.4|920|919.4|774
1654673180000|2022-06-08 07:26:20|920.6|919.6|921.2|920.6|921.2|920.6|918.8|918.2|14171
1654673190000|2022-06-08 07:26:30|921.4|920.8|921.8|921|922.6|921.4|921.4|920.8|3148
1654673200000|2022-06-08 07:26:40|921.6||921.6||921.6||921.6||0
1654673210000|2022-06-08 07:26:50|920.8|920.6|921.6|920.8|921.6|920.8|920.6|919.8|1480
1654673220000|2022-06-08 07:27:00|921.4||921.4||921.4||921.4||0
1654673230000|2022-06-08 07:27:10|921.6|921|921.6|921.4|921.6|921.4|921.6|921|0
1654673250000|2022-06-08 07:27:30|921.8|921.6|922.8|922|923|922|921.8|921.6|642
1654673270000|2022-06-08 07:27:50|922.6|921.8|922.2|921.4|922.6|921.8|922.2|921.4|530
1654673290000|2022-06-08 07:28:10|922|921|921.6|920.4|922.2|921|921.6|920.4|726
1654673300000|2022-06-08 07:28:20||920.6||920.6||920.8||920.4|0
1654673310000|2022-06-08 07:28:30||920.8||921||921||920.6|0
1654673320000|2022-06-08 07:28:40|922|921.2|922.8|922.2|923|922.2|922|921.2|1014
1654673350000|2022-06-08 07:29:10|922.6|922|922|921|922.8|922.2|922|921|2884
1654673360000|2022-06-08 07:29:20|922.2|921.2|922.4|921.2|922.4|921.2|922.2|921.2|0
1654673370000|2022-06-08 07:29:30|922.2||922.2||922.2||922.2||0
1654673380000|2022-06-08 07:29:40|922||922||922||922||0
1654673390000|2022-06-08 07:29:50|921.8|921|921.6|920.4|921.8|921|921.6|920.4|458
1654673400000|2022-06-08 07:30:00|921.4|920.2|920.4|919.6|921.4|920.2|920.2|919.2|47
1654673420000|2022-06-08 07:30:20|920.2|919.2|919.4|918.8|920.2|919.2|919.4|918.8|493
1654673430000|2022-06-08 07:30:30|919.2|918.2|919|918|919.2|918.2|919|917.8|122
1654673440000|2022-06-08 07:30:40|919.2|918.4|919.4|918.8|919.4|919|919|918.4|1187
1654673450000|2022-06-08 07:30:50|920|919|919.8|918.8|920|919.2|919.8|918.8|256
1654673460000|2022-06-08 07:31:00|919.6|918.6|919.2|918.4|919.6|918.6|919|918|174
1654673470000|2022-06-08 07:31:10||918.6||918.6||918.8||918.4|50
1654673480000|2022-06-08 07:31:20||918.8||918.6||918.8||918.6|46
1654673520000|2022-06-08 07:32:00|919.4|918.8|919.6|919|919.6|919|919.4|918.6|220
1654673530000|2022-06-08 07:32:10|920|919.2|920.2|919.6|920.8|920|920|919.2|2967
1654673550000|2022-06-08 07:32:30|920.6|919.8|921.4|920.4|921.4|920.4|920.6|919.6|362
1654673560000|2022-06-08 07:32:40|921.2|920.6|921.4|920.6|921.4|920.6|921.2|920.6|0
1654673570000|2022-06-08 07:32:50|922|920.8|921.8|921|922.2|921.2|921.8|920.8|35
1654673580000|2022-06-08 07:33:00|921.6|921.2|922.2|921.6|922.8|922|921.6|921.2|270
1654673600000|2022-06-08 07:33:20|922|921.2|922|921.2|922|921.2|922|921.2|17
1654673620000|2022-06-08 07:33:40|921.8|920.8|921.6|920.8|921.8|920.8|921.4|920.8|637
1654673640000|2022-06-08 07:34:00|921.4|921.2|921.4|920.8|921.4|921.2|921.4|920.8|477
1654673660000|2022-06-08 07:34:20||921||921||921||921|0
1654673670000|2022-06-08 07:34:30|921.2|920.8|921.4|920.6|921.4|920.8|921|920.4|1696
1654673690000|2022-06-08 07:34:50|921.2|920.4|921.2|920.4|921.2|920.4|921.2|920.4|358
1654673700000|2022-06-08 07:35:00|921|920.2|920.4|919.6|921|920.2|920.4|919.2|601
1654673720000|2022-06-08 07:35:20||919.8||919.8||919.8||919.8|11
1654673780000|2022-06-08 07:36:20|920.2|919.6|920.4|920|920.4|920.2|920|919.6|3402
1654673790000|2022-06-08 07:36:30|921|920.2|920.6|920.2|921|920.2|920.6|920.2|319
1654673800000|2022-06-08 07:36:40|921|920.4|921.4|921|921.4|921|921|920.4|220
1654673810000|2022-06-08 07:36:50|921.6|921.2|922|921.4|922|921.4|921.6|921|148
1654673820000|2022-06-08 07:37:00|922.2|921.6|922.8|922|922.8|922|922.2|921.6|0
1654673830000|2022-06-08 07:37:10|923|922.2|923.4|922.6|923.4|922.6|923|922.2|0
1654673840000|2022-06-08 07:37:20|923.2|922.2|922.8|922.2|923.2|922.2|922.8|922.2|255
1654673860000|2022-06-08 07:37:40|922.6|922|922.4|921.4|922.6|922|922.4|921.2|172
1654673870000|2022-06-08 07:37:50||921.2||921.2||921.2||921.2|0
1654673880000|2022-06-08 07:38:00||921.4||921.4||921.4||921.4|0
1654673890000|2022-06-08 07:38:10||921.6||921.8||921.8||921.6|0
1654673910000|2022-06-08 07:38:30|922.2|921.4|922.2|921.4|922.4|921.4|922|921.4|707
1654673960000|2022-06-08 07:39:20|922||922||922||922||0
1654673970000|2022-06-08 07:39:30|922.2||922.2||922.2||922.2||0
1654673980000|2022-06-08 07:39:40|922.4|921.6|923.2|922.4|923.2|922.4|922.4|921.6|1445
1654673990000|2022-06-08 07:39:50|923.6|922.6|923.8|923|923.8|923|923.6|922.6|341
1654674000000|2022-06-08 07:40:00|923.6|922.6|923.4|922.4|923.6|922.6|923.2|922.4|344
1654674010000|2022-06-08 07:40:10|923.2||923.4||923.4||923.2||0
1654674030000|2022-06-08 07:40:30|923.8|922.6|924.4|923.6|924.6|923.6|923.8|922.6|1508
1654674040000|2022-06-08 07:40:40|924.2|923.4|923.6|923|924.2|923.4|923.6|922.6|1454
1654674060000|2022-06-08 07:41:00|923.4|922.8|923.2|922.6|923.4|922.8|923.2|922.6|333
1654674090000|2022-06-08 07:41:30|923|922.4|923|922.4|923|922.6|923|922.4|1292
1654674150000|2022-06-08 07:42:30|922.8|922.2|921.4|920.8|922.8|922.4|921.4|920.8|1706
1654674160000|2022-06-08 07:42:40||920.6||920.6||920.6||920.6|56
1654674170000|2022-06-08 07:42:50|921.2|920.4|921.2|920.4|921.2|920.4|921.2|920.4|0
1654674180000|2022-06-08 07:43:00|921.4|920.6|921.8|920.8|921.8|921|921|920|1843
1654674190000|2022-06-08 07:43:10|922|921|921.2|920.4|922|921.2|921.2|920.4|10
1654674200000|2022-06-08 07:43:20|921||921.2||921.2||921||0
1654674230000|2022-06-08 07:43:50|921.4|920.6|921.8|920.8|922|921|921.2|920.6|1623
1654674240000|2022-06-08 07:44:00|922|921|922.8|922.2|922.8|922.2|922|921|641
1654674250000|2022-06-08 07:44:10|923||923||923.2||923||0
1654674260000|2022-06-08 07:44:20|||||||||21
1654674270000|2022-06-08 07:44:30|922.8||922.8||922.8||922.8||0
1654674300000|2022-06-08 07:45:00|922.6|921.8|922.4|921.6|922.8|921.8|921.8|921.2|4086
1654674310000|2022-06-08 07:45:10||921.8||921.8||921.8||921.6|0
1654674340000|2022-06-08 07:45:40|922.8|922|923.6|922.6|923.8|923.2|922.8|922|1960
1654674350000|2022-06-08 07:45:50|923.4||923.4||923.4||923.2||0
1654674360000|2022-06-08 07:46:00|923.6|922.8|923.8|922.8|923.8|923|923.6|922.6|323
1654674370000|2022-06-08 07:46:10|923.6|922.6|923.6|922.6|923.8|922.6|923.6|922.6|214
1654674390000|2022-06-08 07:46:30|923.4|922.8|922.6|921.8|923.8|923|922.6|921.6|1861
1654674400000|2022-06-08 07:46:40|923|922|922.4|921.8|923|922.2|922.4|921.8|1520
1654674410000|2022-06-08 07:46:50|922.2|922|922|920.8|922.4|922|921.8|920.8|3541
1654674420000|2022-06-08 07:47:00||921||921||921||921|0
1654674430000|2022-06-08 07:47:10|921.8|920.8|920.8|919.6|921.8|920.8|920.6|919.6|1250
1654674440000|2022-06-08 07:47:20|920.6|919.8|920.6|920|920.6|920|920.2|919.6|397
1654674450000|2022-06-08 07:47:30|920.4|920.2|921|920.4|921.2|920.4|920.4|920.2|972
1654674460000|2022-06-08 07:47:40|921.6|920.6|921|920.2|921.8|920.8|921|920.2|667
1654674470000|2022-06-08 07:47:50|921.2||921||921.2||921||0
1654674480000|2022-06-08 07:48:00|921.2|920.4|921.6|920.6|921.6|920.6|921.2|920.2|203
1654674490000|2022-06-08 07:48:10|921.4||921.4||921.4||921.2||0
1654674500000|2022-06-08 07:48:20|921.2||921.6||921.6||921.2||0
1654674510000|2022-06-08 07:48:30|921.4||921.4||921.4||921.4||50
1654674550000|2022-06-08 07:49:10|921.6|920.8|921.6|921|921.6|921.2|921.6|920.8|1083
1654674560000|2022-06-08 07:49:20|||||||||2
1654674580000|2022-06-08 07:49:40|922|921.2|922.2|921.8|922.2|921.8|921.6|921.2|2282
1654674600000|2022-06-08 07:50:00|922|921.4|922|921.4|922|921.4|922|921.4|152
1654674630000|2022-06-08 07:50:30|922.4|921.8|923.2|922.2|923.2|922.2|922.4|921.8|362
1654674640000|2022-06-08 07:50:40|923|921.8|923|922|923|922|922.8|921.8|100
1654674650000|2022-06-08 07:50:50|923.2|922.2|924.2|923.2|924.4|923.2|923.2|922|1302
1654674670000|2022-06-08 07:51:10|924||924||924.2||923.8||0
1654674680000|2022-06-08 07:51:20|924.2|923.4|925|924.4|925|924.4|924.2|923.4|51
1654674720000|2022-06-08 07:52:00|925.2|924.6|925.6|924.8|926|924.8|925.2|924.6|383
1654674730000|2022-06-08 07:52:10|925.4|924.4|924.8|924.4|925.4|924.4|924.8|924.4|100
1654674740000|2022-06-08 07:52:20|924.6|924.2|924.8|924.2|924.8|924.2|924.4|924.2|793
1654674760000|2022-06-08 07:52:40|||||||||1
1654674810000|2022-06-08 07:53:30|924.6|923.8|924|923|924.6|923.8|924|923|1393
1654674820000|2022-06-08 07:53:40||923.2||923.2||923.4||923.2|0
1654674840000|2022-06-08 07:54:00||923.4||923.2||923.4||923.2|0
1654674860000|2022-06-08 07:54:20|923.6|923|922.4|921.4|924|923|922.4|921.4|1826
1654674900000|2022-06-08 07:55:00|922.2||922.2||922.4||922||0
1654674930000|2022-06-08 07:55:30|922||922||922||922||0
1654674940000|2022-06-08 07:55:40|921.8||921.8||921.8||921.8||0
1654674960000|2022-06-08 07:56:00|921.6|921|921.6|921|921.6|921|921.4|920.8|379
1654674980000|2022-06-08 07:56:20|922.4|921.2|922.8|922|923|922.2|921.8|921|2283
1654675000000|2022-06-08 07:56:40|923|922.2|923.6|922.8|923.8|923|922.8|922.2|7037
1654675010000|2022-06-08 07:56:50|924|923|924.4|923.4|924.6|923.4|924|923|39
1654675020000|2022-06-08 07:57:00|924.2||924.4||924.4||924.2||0
1654675030000|2022-06-08 07:57:10|924.2|923.2|923.4|922.8|924.4|923.2|923.4|922.8|1294
1654675040000|2022-06-08 07:57:20|923.2|922.6|923|922.2|923.2|922.6|922.8|922.2|1200
1654675050000|2022-06-08 07:57:30|923.6|922.4|924.8|923.8|924.8|924|923.4|922.4|2141
1654675060000|2022-06-08 07:57:40|924.6||924.6||924.6||924.6||0
1654675070000|2022-06-08 07:57:50|924.4||924.2||924.6||924.2||0
1654675080000|2022-06-08 07:58:00|924.4||924.4||924.4||924.4||0
1654675100000|2022-06-08 07:58:20|924.6|924|925|924.6|925|924.6|924.6|924|699
1654675130000|2022-06-08 07:58:50|925.4|924.8|926|925.4|926|925.4|925.4|924.8|407
1654675140000|2022-06-08 07:59:00|926.2|925.2|926|925.4|926.4|925.6|925.4|925|2513
1654675150000|2022-06-08 07:59:10|926.2|925|925.6|925|926.2|925|925.6|925|26
1654675160000|2022-06-08 07:59:20|925.4|924.8|924.8|924.2|925.4|924.8|924.8|924.2|773
1654675170000|2022-06-08 07:59:30|924.6|924|924.6|924|924.8|924|924.4|924|10
1654675180000|2022-06-08 07:59:40|924.8||924.8||924.8||924.8||0
1654675190000|2022-06-08 07:59:50|924.6|923.8|922.6|921.8|924.6|923.8|922.6|921.8|629
1654675210000|2022-06-08 08:00:10|922.4||922.4||922.6||922.4||0
1654675220000|2022-06-08 08:00:20|922.2|921.4|922|921|922.4|921.4|922|921|497
1654675240000|2022-06-08 08:00:40|921.8|920.8|921.6|920.6|921.8|920.8|921.6|920.6|0
1654675250000|2022-06-08 08:00:50|921.4||921.4||921.4||921.4||0
1654675260000|2022-06-08 08:01:00|921.2|920.4|920.8|920|921.2|920.4|920.8|920|0
1654675270000|2022-06-08 08:01:10|921|920.2|921.2|920.4|921.2|920.6|921|920|424
1654675280000|2022-06-08 08:01:20||920.2||920.4||920.4||920.2|0
1654675310000|2022-06-08 08:01:50|921.8|920.6|921.2|920.4|922|921.2|921.2|920.4|1588
1654675320000|2022-06-08 08:02:00|920.8|920.2|920|919|920.8|920.2|920|919|2830
1654675350000|2022-06-08 08:02:30||919.2||919.2||919.2||919.2|0
1654675360000|2022-06-08 08:02:40|919.8|919|919.8|919|919.8|919|919.8|919|0
1654675420000|2022-06-08 08:03:40|||||||||23
1654675480000|2022-06-08 08:04:40|920|919.2|921|920.4|921.4|920.4|920|919.2|5283
1654675490000|2022-06-08 08:04:50|920.8|920.2|920.6|920|920.8|920.2|920.4|920|693
1654675500000|2022-06-08 08:05:00|921|920.2|921|920.4|921|920.4|921|920|363
1654675510000|2022-06-08 08:05:10|921.4|920.6|922.6|921.8|922.8|921.8|921.4|920.6|601
1654675520000|2022-06-08 08:05:20|922.4|921.4|921.8|921.4|922.6|921.4|921.8|921.2|221
1654675540000|2022-06-08 08:05:40|922.4|921.6|922.6|922|922.6|922|922.2|921.4|500
1654675550000|2022-06-08 08:05:50|922.8|922.2|923.4|922.4|923.6|922.4|922.8|922.2|205
1654675570000|2022-06-08 08:06:10||922.6||923||923||922.6|0
1654675580000|2022-06-08 08:06:20|923.2|922.6|923.2|922.6|923.4|922.6|923|922.6|1121
1654675590000|2022-06-08 08:06:30|923.4|922.8|924.6|923.6|924.8|923.8|923.4|922.8|3259
1654675600000|2022-06-08 08:06:40|924.4|923.4|923.4|922.6|924.4|923.4|923.2|922.6|3941
1654675610000|2022-06-08 08:06:50||923.2||922.6||923.2||922.6|208
1654675620000|2022-06-08 08:07:00||922.8||922.8||922.8||922.8|0
1654675630000|2022-06-08 08:07:10|923.8|923|923.8|923.2|923.8|923.2|923.8|923|140
1654675640000|2022-06-08 08:07:20|923.6||923.8||923.8||923.6||0
1654675670000|2022-06-08 08:07:50|924|923.4|924.2|923.6|924.2|923.6|924|923.2|983
1654675680000|2022-06-08 08:08:00|924.4|923.8|923.4|922.6|925|924.4|923|922.6|6091
1654675690000|2022-06-08 08:08:10|923.8|922.8|923.8|922.8|923.8|922.8|923.6|922.8|0
1654675700000|2022-06-08 08:08:20|924.2|923|924.8|923.8|924.8|923.8|924|923|419
1654675720000|2022-06-08 08:08:40|925||925||925||925||0
1654675730000|2022-06-08 08:08:50|924.8||924.8||924.8||924.8||0
1654675740000|2022-06-08 08:09:00|924.6||924.6||924.8||924.6||0
1654675760000|2022-06-08 08:09:20|924.8|924|924.6|924|925.2|924.8|924.4|923.8|5664
1654675770000|2022-06-08 08:09:30||923.8||924||924||923.8|0
1654675780000|2022-06-08 08:09:40|925|924.2|925|924|925|924.2|925|924|8
1654675790000|2022-06-08 08:09:50||924.2||924.2||924.2||924.2|0
1654675810000|2022-06-08 08:10:10|924.8||925||925||924.8||0
1654675850000|2022-06-08 08:10:50|925.2|924.4|925|924.6|926|925.6|924.8|924.2|19768
1654675860000|2022-06-08 08:11:00|924.8|924.8|925|924.2|925|924.8|924.8|924.2|1501
1654675870000|2022-06-08 08:11:10||924.4||924.2||924.4||924.2|0
1654675900000|2022-06-08 08:11:40|924.8|924|924.8|924|925|924.4|924.4|924|1739
1654675930000|2022-06-08 08:12:10|924.6||924.4||924.6||924.4||0
1654675950000|2022-06-08 08:12:30|924.6|924.2|924.6|924|924.6|924.2|924.6|924|433
1654675990000|2022-06-08 08:13:10|924|923.8|924.2|923.8|924.6|923.8|923.8|923.6|928
1654676020000|2022-06-08 08:13:40|924.6|924|924.8|924.4|924.8|924.4|924.6|924|1352
1654676030000|2022-06-08 08:13:50|925|924.6|925|924.6|925|924.6|925|924.4|253
1654676040000|2022-06-08 08:14:00|||||||||640
1654676050000|2022-06-08 08:14:10|924.8|924.4|924.6|924|924.8|924.4|924.4|924|436
1654676060000|2022-06-08 08:14:20|||||||||304
1654676090000|2022-06-08 08:14:50|924.4|924.2|924.8|924.2|925|924.4|924|923.6|3200
1654676120000|2022-06-08 08:15:20|924.6|924.4|925|924.8|925.6|925|924.6|924.4|8023
1654676130000|2022-06-08 08:15:30|||||||||346
1654676150000|2022-06-08 08:15:50|||||||||392
1654676170000|2022-06-08 08:16:10|925.4|925|924.2|923.8|925.8|925|924.2|923.8|9911
1654676180000|2022-06-08 08:16:20|924.6|924|924.6|924|924.6|924|924.6|923.8|511
1654676190000|2022-06-08 08:16:30|925|924.2|925.6|924.8|925.6|925|925|924.2|646
1654676200000|2022-06-08 08:16:40|925.4|924.4|924.8|924|925.4|924.4|924.6|924|874
1654676210000|2022-06-08 08:16:50|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|305
1654676220000|2022-06-08 08:17:00|924.4|924|924.4|924.2|924.4|924.2|924.4|923.8|510
1654676230000|2022-06-08 08:17:10|||||||||58
1654676260000|2022-06-08 08:17:40|||||||||10
1654676270000|2022-06-08 08:17:50|924.6||924.6||924.6||924.6||524
1654676320000|2022-06-08 08:18:40|924.4|924|924.6|924|924.6|924|924.4|924|591
1654676330000|2022-06-08 08:18:50|925|924.4|924.6|924|925.6|924.8|924.6|924|4676
1654676340000|2022-06-08 08:19:00|924.4|924.2|924.6|924|924.6|924.2|924.4|924|542
1654676350000|2022-06-08 08:19:10|924.8|924.2|925|924.8|925|924.8|924.8|924.2|457
1654676370000|2022-06-08 08:19:30|925.2||925||925.6||925||3125
1654676380000|2022-06-08 08:19:40||924.6||924.6||924.6||924.6|255
1654676400000|2022-06-08 08:20:00|925.4|924.8|925|924.6|925.6|925|924.8|924.6|4729
1654676420000|2022-06-08 08:20:20|||||||||9
1654676480000|2022-06-08 08:21:20|925.2|924.8|925|924.8|925.8|925.4|925|924.6|12599
1654676520000|2022-06-08 08:22:00|925.4|925|926.8|926|927|926.2|925.4|925|7641
1654676530000|2022-06-08 08:22:10|926.6|926.2|926.2|925.6|926.8|926.2|926|925.6|2612
1654676540000|2022-06-08 08:22:20|926.4|925.8|927.8|927|928|927.2|926.4|925.8|647
1654676550000|2022-06-08 08:22:30|927.6|926.8|926.6|925.8|927.8|926.8|926.4|925.8|3587
1654676560000|2022-06-08 08:22:40|926.8|926|925.4|924.8|926.8|926.4|925|924.8|6394
1654676570000|2022-06-08 08:22:50|925.6|925|925.8|925|925.8|925.2|925.6|924.8|1915
1654676580000|2022-06-08 08:23:00|925.6|924.8|926.6|925.6|927|926|924.8|924|9991
1654676590000|2022-06-08 08:23:10|925.8|925.4|925.8|925.2|926.4|925.8|925.8|925.2|32855
1654676600000|2022-06-08 08:23:20|926|925.4|926.8|925.8|926.8|925.8|926|925.2|1060
1654676610000|2022-06-08 08:23:30|926.4||926.4||926.4||926.4||0
1654676620000|2022-06-08 08:23:40|926.8|926|927|926.4|927.4|926.4|926.8|926|56
1654676630000|2022-06-08 08:23:50|927.2||927.4||927.4||927.2||0
1654676640000|2022-06-08 08:24:00|927.6|926.6|928|927.4|928|927.8|927.4|926.6|3349
1654676650000|2022-06-08 08:24:10|928.2|927.6|928.2|927.4|928.2|927.8|928.2|927.4|376
1654676660000|2022-06-08 08:24:20|928.4|927.6|928.4|927.8|928.4|927.8|928.4|927.6|272
1654676670000|2022-06-08 08:24:30|928.2|927.6|928|927.6|928.4|927.6|928|927.6|319
1654676680000|2022-06-08 08:24:40|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|666
1654676700000|2022-06-08 08:25:00|927.6|926.8|927.2|926.4|927.6|926.8|926.4|925.6|1035
1654676740000|2022-06-08 08:25:40|927||926.8||927||926.8||0
1654676750000|2022-06-08 08:25:50|926.6|925.8|926.2|925.2|926.6|925.8|926.2|925.2|100
1654676760000|2022-06-08 08:26:00|926|925|926|925|926|925.2|926|925|0
1654676770000|2022-06-08 08:26:10|925.8||925.8||925.8||925.8||9
1654676800000|2022-06-08 08:26:40|||||||||22
1654676810000|2022-06-08 08:26:50|926|925.2|926.2|925.6|926.2|925.6|926|925.2|1365
1654676820000|2022-06-08 08:27:00|926|925.2|925.8|925.2|926.2|925.2|925.8|925.2|100
1654676840000|2022-06-08 08:27:20|925.6|924.8|925|924|926.2|924.8|925|923.8|1204
1654676940000|2022-06-08 08:29:00|925.2|924.4|924.8|924|925.4|924.8|924.8|924|5895
1654676950000|2022-06-08 08:29:10|||||||||162
1654676970000|2022-06-08 08:29:30|925|924.2|925|924.4|925|924.4|925|924.2|499
1654676980000|2022-06-08 08:29:40|||||||||489
1654677030000|2022-06-08 08:30:30|924.8|924|924.8|924|924.8|924|924.8|924|222
1654677170000|2022-06-08 08:32:50|925|924.2|925|924.4|925|924.4|925|924.2|949
1654677180000|2022-06-08 08:33:00|924.8|924.2|922.8|922|924.8|924.2|922.8|922|2669
1654677190000|2022-06-08 08:33:10|923|922.2|923.8|922.8|923.8|923.2|923|922.2|1795
1654677220000|2022-06-08 08:33:40|923.6||923.6||923.6||923.6||0
1654677230000|2022-06-08 08:33:50|923.4|922.6|923.2|922.6|923.4|922.6|923.2|922.6|11
1654677240000|2022-06-08 08:34:00||922.2||922.2||922.2||922.2|0
1654677250000|2022-06-08 08:34:10|||||||||120
1654677260000|2022-06-08 08:34:20||922.4||922.4||922.4||922.4|0
1654677280000|2022-06-08 08:34:40|923||923||923||923||0
1654677320000|2022-06-08 08:35:20|923.2|922.6|923.2|922.6|923.2|922.6|923.2|922.6|974
1654677360000|2022-06-08 08:36:00||922.8||922.8||922.8||922.6|635
1654677370000|2022-06-08 08:36:10|923.4|923|923.4|923|923.6|923|923.4|922.8|262
1654677390000|2022-06-08 08:36:30|923.2|922.8|922.4|921.6|923.4|922.8|922.2|921.2|2110
1654677410000|2022-06-08 08:36:50|922.2|921.4|922.2|921.6|922.4|921.6|922.2|921.4|0
1654677420000|2022-06-08 08:37:00|922.4||922.4||922.4||922.4||0
1654677440000|2022-06-08 08:37:20|922.2||922.2||922.2||922.2||0
1654677450000|2022-06-08 08:37:30|922.4|921.8|922.6|922.2|922.8|922.2|922.2|921.8|1376
1654677460000|2022-06-08 08:37:40|923|922.4|922.8|922.2|923.8|923.2|922.6|922.2|2639
1654677470000|2022-06-08 08:37:50|922.6||922.6||922.6||922.6||0
1654677500000|2022-06-08 08:38:20|||||||||270
1654677510000|2022-06-08 08:38:30|922.4|922|922.4|922|922.4|922|922.4|922|140
1654677520000|2022-06-08 08:38:40|922.6|922.2|923|922|923|922.2|922.4|922|808
1654677530000|2022-06-08 08:38:50|922.8|922.2|922.8|922|922.8|922.2|922.8|922|0
1654677600000|2022-06-08 08:40:00|922.6||922.6||922.6||922.6||224
1654677630000|2022-06-08 08:40:30|922.8|922.2|922.8|922.4|923.4|923|922.8|922.2|1243
1654677640000|2022-06-08 08:40:40|||||||||270
1654677650000|2022-06-08 08:40:50|||||||||300
1654677660000|2022-06-08 08:41:00|922.6|922|922.2|921.6|922.6|922|922.2|921.6|1172
1654677680000|2022-06-08 08:41:20|922.4|921.8|922.8|922|922.8|922|922.4|921.8|0
1654677730000|2022-06-08 08:42:10|922.6||922.6||922.6||922.6||0
1654677780000|2022-06-08 08:43:00|922.8|922.2|923.2|922.6|923.4|923|922.8|922.2|1002
1654677830000|2022-06-08 08:43:50|923.4|922.8|923.4|922.6|923.4|922.8|923.4|922.6|41
1654677840000|2022-06-08 08:44:00|923.6|922.8|923.8|923|923.8|923|923.6|922.8|2280
1654677860000|2022-06-08 08:44:20|924|923.2|924|923.2|924|923.2|924|923.2|376
1654677880000|2022-06-08 08:44:40|924.4|923.4|924.6|923.4|924.6|923.4|924.4|923.4|229
1654677890000|2022-06-08 08:44:50|924.4|923.6|925|923.8|925.2|923.8|924.4|923.6|42
1654677900000|2022-06-08 08:45:00|925.2||925||925.2||925||0
1654677910000|2022-06-08 08:45:10|924.8||924.4||924.8||924.4||0
1654677950000|2022-06-08 08:45:50|924.8|924|924.8|924|924.8|924|924.8|923.8|334
1654677960000|2022-06-08 08:46:00||924.2||924.2||924.2||924.2|0
1654678010000|2022-06-08 08:46:50|925|924.4|926|925.4|926.4|925.6|925|924.4|3232
1654678040000|2022-06-08 08:47:20|925.8|925.2|925.2|924.6|925.8|925.2|925|924.4|3947
1654678080000|2022-06-08 08:48:00|925|924.4|924.2|923.4|925|924.4|924.2|923.4|2067
1654678090000|2022-06-08 08:48:10|||||||||170
1654678130000|2022-06-08 08:48:50|924.4|923.6|924.8|924.2|925|924.4|924.4|923.6|1129
1654678150000|2022-06-08 08:49:10|924.6||924.8||924.8||924.6||100
1654678160000|2022-06-08 08:49:20|924.6|923.8|923|922.6|924.6|923.8|923|922.6|6334
1654678170000|2022-06-08 08:49:30|922.8|922.2|923.8|923|924|923.2|922.8|922.2|1882
1654678190000|2022-06-08 08:49:50|924|923.2|924|923.2|924|923.2|924|923.2|0
1654678200000|2022-06-08 08:50:00|924.4|923.4|924.8|924|925|924.6|924.4|923.4|1012
1654678210000|2022-06-08 08:50:10|925|924.2|927|926|927|926|925|924.2|2538
1654678220000|2022-06-08 08:50:20|927.2|926.2|926.6|926|927.4|926.4|926.6|926|126
1654678250000|2022-06-08 08:50:50|927.2|926.2|927.4|926.2|927.4|926.2|927.2|926.2|288
1654678260000|2022-06-08 08:51:00|927.6|926.4|927.8|926.6|927.8|926.6|927.6|926.4|172
1654678270000|2022-06-08 08:51:10|927.4|926.4|927.4|926.4|927.4|926.6|927.4|926.4|0
1654678280000|2022-06-08 08:51:20|927.2|926.2|927|926.2|927.2|926.2|926.8|926.2|0
1654678310000|2022-06-08 08:51:50|926.8||927||927||926.8||0
1654678320000|2022-06-08 08:52:00|927.2|926.4|928|927.4|928|927.4|927.2|926.4|1154
1654678330000|2022-06-08 08:52:10|928.4|927.6|928.2|927.4|928.8|927.8|928.2|927.4|400
1654678340000|2022-06-08 08:52:20|928|927.2|928|927|928|927.2|927.6|927|553
1654678350000|2022-06-08 08:52:30|927.8||927.8||927.8||927.6||0
1654678360000|2022-06-08 08:52:40|927.6|927.4|928|927.4|928|927.4|927.6|927.4|0
1654678400000|2022-06-08 08:53:20|928.2|927.6|929|928|929|928|928|927.6|2705
1654678410000|2022-06-08 08:53:30|928.8||928.8||928.8||928.8||0
1654678420000|2022-06-08 08:53:40|928.6||928.6||928.6||928.6||0
1654678450000|2022-06-08 08:54:10|||||||||434
1654678460000|2022-06-08 08:54:20|928.8|928.2|928.6|928.2|928.8|928.2|928.6|928.2|9
1654678480000|2022-06-08 08:54:40|928.4|928|927.6|926.6|928.8|928|927.6|926.6|2545
1654678490000|2022-06-08 08:54:50||926.8||926.8||926.8||926.6|270
1654678540000|2022-06-08 08:55:40|927.4|926.6|927.2|926.6|927.4|926.6|927.2|926.6|112
1654678550000|2022-06-08 08:55:50|927|926.2|926.8|926.2|927|926.2|926.8|926.2|454
1654678630000|2022-06-08 08:57:10|926.6|926|926.6|926|926.6|926|926.4|926|788
1654678650000|2022-06-08 08:57:30||926.2||926||926.2||926|243
1654678710000|2022-06-08 08:58:30|||||||||645
1654678750000|2022-06-08 08:59:10|926.8|926.2|927.2|926.6|927.2|926.6|926.8|926.2|2624
1654678770000|2022-06-08 08:59:30||926.8||926.6||926.8||926.6|421
1654678790000|2022-06-08 08:59:50|927.4|926.8|927.8|927.2|927.8|927.2|927.4|926.8|974
1654678820000|2022-06-08 09:00:20|||||||||1
1654678860000|2022-06-08 09:01:00|928||928||928||928||305
1654678900000|2022-06-08 09:01:40|927.8||928||928||927.8||0
1654678920000|2022-06-08 09:02:00|927.8||927.8||927.8||927.8||1
1654678940000|2022-06-08 09:02:20|927.6|927.4|927.2|926.8|927.6|927.4|927.2|926.8|877
1654678950000|2022-06-08 09:02:30|927.4|927|927.8|927.2|927.8|927.4|927.4|927|2526
1654678980000|2022-06-08 09:03:00|927.6|927|927|926.6|927.6|927|927|926.6|459
1654678990000|2022-06-08 09:03:10|||||||||2
1654679050000|2022-06-08 09:04:10|||||||||1
1654679060000|2022-06-08 09:04:20|927.4|926.8|927.2|926.6|927.4|927|927.2|926.6|1286
1654679110000|2022-06-08 09:05:10|927.6|926.8|928.2|927.4|928.4|927.6|927.6|926.6|660
1654679150000|2022-06-08 09:05:50|928||928||928||928||0
1654679180000|2022-06-08 09:06:20|927.8|927.2|927.6|927|927.8|927.2|927.6|927|930
1654679190000|2022-06-08 09:06:30|927.8||927.8||927.8||927.8||0
1654679220000|2022-06-08 09:07:00|927.6|927.2|927.8|927.2|927.8|927.2|927.6|927|358
1654679270000|2022-06-08 09:07:50|927.6|927|927.2|926.6|927.6|927|927|926.6|1823
1654679280000|2022-06-08 09:08:00|927.4|926.8|927.4|926.8|927.4|926.8|927.4|926.8|218
1654679300000|2022-06-08 09:08:20|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|0
1654679390000|2022-06-08 09:09:50|927|926.4|926.6|926|927|926.6|926.2|926|1972
1654679400000|2022-06-08 09:10:00|926.8|926.2|926.8|926.2|926.8|926.4|926.8|926.2|448
1654679410000|2022-06-08 09:10:10||926||926||926||926|0
1654679420000|2022-06-08 09:10:20||926.2||926.2||926.2||926.2|4
1654679430000|2022-06-08 09:10:30||926||926||926||926|0
1654679510000|2022-06-08 09:11:50|927|926.2|927|926.6|927|926.6|927|926.2|448
1654679540000|2022-06-08 09:12:20|927.2|926.4|926.8|926.2|927.2|926.4|926.8|926.2|1327
1654679580000|2022-06-08 09:13:00||926.4||926.4||926.4||926.4|0
1654679620000|2022-06-08 09:13:40|||||||||408
1654679630000|2022-06-08 09:13:50|927.2|926.6|927.4|926.6|927.4|926.6|927.2|926.6|298
1654679640000|2022-06-08 09:14:00|927.6|926.8|927.6|927|927.6|927|927.6|926.6|1078
1654679650000|2022-06-08 09:14:10|927.8|927.2|928.4|927.8|928.8|927.8|927.8|927.2|498
1654679660000|2022-06-08 09:14:20|||||||||592
1654679670000|2022-06-08 09:14:30|928.2|927.6|928.4|928|928.4|928.2|927.8|927.2|5631
1654679700000|2022-06-08 09:15:00|928.2|927.4|928.4|927.8|928.8|928|928.2|927.4|691
1654679710000|2022-06-08 09:15:10|928.2|927.6|928.2|927.4|928.2|927.6|928.2|927.2|0
1654679720000|2022-06-08 09:15:20|928.4|927.6|928.2|927.4|928.4|927.6|928.2|927.2|0
1654679760000|2022-06-08 09:16:00||927.6||927.6||927.6||927.4|0
1654679770000|2022-06-08 09:16:10||927.4||927.4||927.4||927.4|0
1654679780000|2022-06-08 09:16:20||927.8||927.8||927.8||927.8|0
1654679840000|2022-06-08 09:17:20|928.4|928|928.4|928|928.4|928|928.2|927.6|2306
1654679850000|2022-06-08 09:17:30|928.6|928.2|929|928.2|929.2|928.8|928.6|928.2|4841
1654679860000|2022-06-08 09:17:40|928.6|928|928.2|927.8|928.6|928|928.2|927.8|651
1654679870000|2022-06-08 09:17:50|928|927.4|928.2|927.6|928.2|927.6|928|927.4|1282
1654679890000|2022-06-08 09:18:10|928.6|927.8|929.6|928.6|929.6|928.8|928.6|927.8|270
1654679900000|2022-06-08 09:18:20|929.4|928.4|929.4|928.6|929.6|928.6|929.4|928.4|0
1654679910000|2022-06-08 09:18:30|||||||||40
1654679920000|2022-06-08 09:18:40|929.6|928.8|929.8|929|929.8|929|929.6|928.8|334
1654679940000|2022-06-08 09:19:00|930|929.2|929.8|929|930.6|929.8|929.6|929|530
1654679950000|2022-06-08 09:19:10|929.6||929.8||929.8||929.6||0
1654679960000|2022-06-08 09:19:20|929.6|929.2|929.8|929.2|929.8|929.2|929.6|929.2|0
1654679990000|2022-06-08 09:19:50||929||929.2||929.2||929|0
1654680060000|2022-06-08 09:21:00|||||||||63
1654680110000|2022-06-08 09:21:50|929.6||929.6||929.6||929.6||0
1654680130000|2022-06-08 09:22:10|929.8||929.8||929.8||929.6||187
1654680180000|2022-06-08 09:23:00|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|876
1654680190000|2022-06-08 09:23:10|929.4|929|929|928.4|929.4|929|929|928.4|520
1654680200000|2022-06-08 09:23:20|928.8|928.2|928.2|927.6|928.8|928.2|928.2|927.2|1470
1654680210000|2022-06-08 09:23:30|928.6|927.8|928.6|928.2|928.6|928.2|928.6|927.8|883
1654680250000|2022-06-08 09:24:10|928.4|927.6|928.2|927.6|928.4|927.8|928|927.6|704
1654680260000|2022-06-08 09:24:20|928|927.4|927.8|927|928|927.4|927.8|927|5
1654680280000|2022-06-08 09:24:40|928|927.2|928.2|927.8|928.2|927.8|928|927.2|491
1654680290000|2022-06-08 09:24:50|928.6|928|928.6|928.2|929|928.2|928.6|928|57
1654680300000|2022-06-08 09:25:00|929|928.4|928.8|928.4|929.6|928.6|928.8|928.4|56
1654680310000|2022-06-08 09:25:10|929||929||929.2||929||0
1654680360000|2022-06-08 09:26:00|929.2|928.6|929.4|928.8|929.6|929|929.2|928.6|461
1654680370000|2022-06-08 09:26:10|929.6|929|930|929.2|930|929.2|929.6|929|450
1654680380000|2022-06-08 09:26:20|930.2|929.4|930.2|929.6|930.8|929.8|930.2|929.4|305
1654680400000|2022-06-08 09:26:40|930.4||930.4||930.6||930.2||0
1654680410000|2022-06-08 09:26:50|930.6||930.4||930.6||930.4||0
1654680420000|2022-06-08 09:27:00|930.2|929.4|930|929.4|930.4|929.4|929.8|929.4|255
1654680430000|2022-06-08 09:27:10|929.8|929.2|929.8|929.2|930|929.2|929.6|929.2|125
1654680480000|2022-06-08 09:28:00|929.6|929|929.6|928.8|929.8|929|929.2|928.8|1006
1654680520000|2022-06-08 09:28:40|929.4||929.4||929.4||929.4||0
1654680540000|2022-06-08 09:29:00|||||||||1400
1654680550000|2022-06-08 09:29:10|||||||||558
1654680570000|2022-06-08 09:29:30|929.2|928.4|928.8|927.8|929.2|928.8|928.8|927.8|240
1654680580000|2022-06-08 09:29:40|928.6||928.4||928.6||928.4||0
1654680620000|2022-06-08 09:30:20|928.2||928.2||928.4||928.2||0
1654680660000|2022-06-08 09:31:00|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|1002
1654680670000|2022-06-08 09:31:10|928.8|928.4|928.8|928.2|928.8|928.4|928.8|928.2|698
1654680700000|2022-06-08 09:31:40|928.6|927.8|928.4|927.6|928.6|927.8|928.2|927.4|21
1654680710000|2022-06-08 09:31:50|928.2|927.4|928.4|927.4|928.4|927.4|928.2|927.2|0
1654680720000|2022-06-08 09:32:00|928.2||928.4||928.4||928.2||0
1654680740000|2022-06-08 09:32:20|928.6|927.6|928.8|927.8|928.8|927.8|928.6|927.6|83
1654680760000|2022-06-08 09:32:40||928||928.2||928.2||928|270
1654680810000|2022-06-08 09:33:30|928.6|927.8|928.6|927.8|928.6|927.8|928.6|927.8|246
1654680820000|2022-06-08 09:33:40|||||||||52
1654680910000|2022-06-08 09:35:10|928.4|927.6|927.8|926.8|928.4|927.6|927.8|926.8|96
1654680920000|2022-06-08 09:35:20|927.6|926.6|927.8|927.2|927.8|927.2|927.6|926.6|1076
1654680960000|2022-06-08 09:36:00|928|927.4|928.2|927.4|928.2|927.6|928|927.2|834
1654681030000|2022-06-08 09:37:10||927.6||927.4||927.6||927.4|0
1654681110000|2022-06-08 09:38:30|928.4|927.6|928.4|927.6|928.4|927.8|928.4|927.4|1136
1654681170000|2022-06-08 09:39:30|928.2||928.2||928.2||928.2||0
1654681180000|2022-06-08 09:39:40|928|927.4|928.2|927.4|928.2|927.4|927.8|927.4|387
1654681190000|2022-06-08 09:39:50|928||928||928||928||0
1654681200000|2022-06-08 09:40:00|928.2||928.2||928.2||928||0
1654681210000|2022-06-08 09:40:10|928|927.2|927.8|927.2|928.2|927.2|927.8|927.2|14
1654681320000|2022-06-08 09:42:00|928|927.4|928|927.6|928.4|928|928|927.4|1287
1654681330000|2022-06-08 09:42:10|928.2||928.2||928.2||928.2||83
1654681410000|2022-06-08 09:43:30|928|927.4|928|927|928|927.4|927.6|927|940
1654681420000|2022-06-08 09:43:40|927.8|927.2|928|927.2|928|927.2|927.8|927.2|499
1654681440000|2022-06-08 09:44:00|||||||||1620
1654681450000|2022-06-08 09:44:10|927.8|927|927.6|927|927.8|927|927.6|927|958
1654681500000|2022-06-08 09:45:00|928|927.2|928.2|927.4|928.2|927.8|928|927|2390
1654681510000|2022-06-08 09:45:10|928|927.6|928.2|927.4|928.2|927.6|928|927.4|0
1654681520000|2022-06-08 09:45:20||927.6||927.6||927.6||927.6|0
1654681530000|2022-06-08 09:45:30||927.4||927.6||927.8||927.4|166
1654681560000|2022-06-08 09:46:00||927.4||927.6||927.6||927.4|0
1654681660000|2022-06-08 09:47:40|928|927.4|927.8|927.2|928|927.4|927.4|927|1442
1654681680000|2022-06-08 09:48:00|927.6|927|927.4|927|927.6|927|927.4|927|11
1654681690000|2022-06-08 09:48:10|927.6||927.6||927.6||927.6||0
1654681720000|2022-06-08 09:48:40|927.4|927.2|927.4|927|927.4|927.2|927.4|927|506
1654681730000|2022-06-08 09:48:50|927.6|927.2|928.4|928|928.4|928|927.6|927.2|2383
1654681740000|2022-06-08 09:49:00|928.8|928.2|929.6|928.8|929.6|928.8|928.8|928.2|462
1654681750000|2022-06-08 09:49:10|929.8|929|929.6|928.8|930|929|929.4|928.8|0
1654681760000|2022-06-08 09:49:20|929.8||929.6||929.8||929.6||0
1654681780000|2022-06-08 09:49:40||929||928.8||929||928.8|0
1654681790000|2022-06-08 09:49:50|||||||||1
1654681880000|2022-06-08 09:51:20|929.4||929.4||929.4||929.4||0
1654681940000|2022-06-08 09:52:20|929.6|929|932|931.2|932|931.4|929.6|929|4655
1654681980000|2022-06-08 09:53:00|931.8||931.8||931.8||931.8||0
1654681990000|2022-06-08 09:53:10|931.6|930.8|931.2|930.6|931.6|930.8|931|930.6|756
1654682020000|2022-06-08 09:53:40|931||931||931||931||0
1654682030000|2022-06-08 09:53:50|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|1032
1654682040000|2022-06-08 09:54:00|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|194
1654682050000|2022-06-08 09:54:10|930.4|930|930.6|929.8|930.6|930|930.2|929.8|418
1654682070000|2022-06-08 09:54:30|930.4||930.4||930.4||930.4||0
1654682090000|2022-06-08 09:54:50|930.6|930.2|930.8|930.2|930.8|930.2|930.4|929.8|2570
1654682110000|2022-06-08 09:55:10||930.4||930.2||930.4||930.2|0
1654682170000|2022-06-08 09:56:10|930.6|930|930.6|930|930.6|930|930.6|930|86
1654682190000|2022-06-08 09:56:30|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|230
1654682250000|2022-06-08 09:57:30|930.2|929.4|930.2|929.8|930.2|929.8|929.8|929.4|2246
1654682280000|2022-06-08 09:58:00|||||||||114
1654682310000|2022-06-08 09:58:30|930.4|930|930.8|930|930.8|930.2|930.4|929.8|1097
1654682330000|2022-06-08 09:58:50|930.6|929.8|930.4|929.8|930.6|929.8|930.4|929.8|0
1654682370000|2022-06-08 09:59:30|930.2|929.4|929.6|929|930.2|929.4|929.6|929|656
1654682380000|2022-06-08 09:59:40|929.8|928.6|929.2|928.6|929.8|928.6|929.2|928.6|12
1654682400000|2022-06-08 10:00:00|929.4||929.2||929.4||929.2||0
1654682440000|2022-06-08 10:00:40|928.6|928.2|928.6|927.6|929.2|928.6|928.4|927.6|242
1654682450000|2022-06-08 10:00:50|928.4||928.4||928.4||928.4||0
1654682490000|2022-06-08 10:01:30|928.2|927.4|927.4|926.8|928.2|927.4|927|926.2|1239
1654682500000|2022-06-08 10:01:40|927.2|926.4|926.8|926.2|927.2|926.4|926.8|926.2|412
1654682510000|2022-06-08 10:01:50|926.6||926.6||926.6||926.6||0
1654682520000|2022-06-08 10:02:00|926.4|926|926.4|926|926.6|926|926.4|926|173
1654682540000|2022-06-08 10:02:20|926.2|925.4|926.2|925.2|926.2|925.4|926.2|925.2|155
1654682560000|2022-06-08 10:02:40||925.4||925.4||925.4||925.4|0
1654682580000|2022-06-08 10:03:00|926.4|925.6|926.6|926|926.6|926.2|926.4|925.4|1213
1654682600000|2022-06-08 10:03:20|926.4|925.6|926.4|925.4|926.4|925.6|926.4|925.4|579
1654682620000|2022-06-08 10:03:40||925.6||925.6||925.6||925.6|0
1654682670000|2022-06-08 10:04:30|926.6|925.8|927|926.2|927|926.2|926.6|925.8|1306
1654682690000|2022-06-08 10:04:50|927.2|926.4|927.2|926.8|927.2|926.8|927.2|926.2|706
1654682720000|2022-06-08 10:05:20|927|926.6|927|926.4|927|926.8|927|926.4|386
1654682730000|2022-06-08 10:05:30|926.8|926.2|926.2|925.4|927|926.2|926.2|925.4|552
1654682760000|2022-06-08 10:06:00|926|925.2|924.6|924|926|925.2|924.6|924|895
1654682770000|2022-06-08 10:06:10|||||||||438
1654682780000|2022-06-08 10:06:20|924.4|923.4|924.2|923.4|924.4|923.6|924.2|923.2|171
1654682820000|2022-06-08 10:07:00|924|922.4|923.4|922.4|924|922.8|923.4|922.2|188
1654682840000|2022-06-08 10:07:20||922.6||922.8||922.8||922.6|0
1654682850000|2022-06-08 10:07:30||922.4||922.6||922.6||922.4|0
1654682880000|2022-06-08 10:08:00|923.6|922.8|924.2|923.4|924.2|923.6|923.6|922.8|2593
1654682890000|2022-06-08 10:08:10|924.4|923.6|924.4|923.8|924.6|923.8|924.4|923.6|98
1654682910000|2022-06-08 10:08:30|924.6|924|924.6|923.8|924.6|924|924.6|923.8|90
1654682930000|2022-06-08 10:08:50|924.8|924|924.8|924|924.8|924|924.8|924|150
1654682960000|2022-06-08 10:09:20|925|924.2|925.4|924.8|925.4|924.8|925|924.2|385
1654682970000|2022-06-08 10:09:30|925.6|925|925.6|925|925.6|925.2|925.6|924.8|55
1654682980000|2022-06-08 10:09:40|925.8||925.4||926||925.2||41
1654682990000|2022-06-08 10:09:50|925.2|924.6|925|924.2|925.4|924.6|925|924.2|311
1654683050000|2022-06-08 10:10:50|924.8||924.8||924.8||924.8||0
1654683060000|2022-06-08 10:11:00|925|924.4|925.6|924.8|925.6|924.8|924.8|924.2|746
1654683070000|2022-06-08 10:11:10|925.4|924.6|925.4|924.6|925.4|924.6|925.4|924.4|0
1654683090000|2022-06-08 10:11:30|925.6|924.8|925.6|924.8|925.6|925|925.2|924.6|200
1654683130000|2022-06-08 10:12:10|925.4|924.6|925.4|924.6|925.4|924.6|925.2|924.6|0
1654683140000|2022-06-08 10:12:20|925.2||925.2||925.4||925.2||0
1654683240000|2022-06-08 10:14:00|925.4|924.8|927.4|926.6|927.4|926.8|925.4|924.8|5606
1654683250000|2022-06-08 10:14:10|927.6|926.8|928.2|927.4|928.2|927.6|927.6|926.8|2367
1654683260000|2022-06-08 10:14:20|928.6|927.6|929|928|929|928.2|928|927.6|1532
1654683270000|2022-06-08 10:14:30||928.2||928.4||928.4||928.2|0
1654683320000|2022-06-08 10:15:20|928.8|928.2|928.6|928|928.8|928.2|928.4|928|603
1654683350000|2022-06-08 10:15:50|929|928.2|929|928.4|929|928.4|929|928.2|344
1654683360000|2022-06-08 10:16:00|929.4|928.6|930.2|929.6|930.4|929.6|929.4|928.6|685
1654683370000|2022-06-08 10:16:10|930|929.4|930|929.4|930.2|929.4|930|929.4|549
1654683390000|2022-06-08 10:16:30|929.8|929.2|929.4|928.6|929.8|929.2|929.2|928.6|1256
1654683400000|2022-06-08 10:16:40||928.8||928.8||928.8||928.6|0
1654683410000|2022-06-08 10:16:50|929.2||929.2||929.2||929.2||0
1654683420000|2022-06-08 10:17:00|929|928.4|929|928.4|929|928.4|928.8|928.4|131
1654683440000|2022-06-08 10:17:20|928.8||928.8||928.8||928.8||0
1654683470000|2022-06-08 10:17:50|928.6|928|928.2|927.8|928.6|928.2|928|927.2|1368
1654683520000|2022-06-08 10:18:40|||||||||22
1654683560000|2022-06-08 10:19:20|928.6||928.2||928.6||928.2||189
1654683630000|2022-06-08 10:20:30|928|927.6|927.6|927|928|927.6|927.6|926.6|1958
1654683640000|2022-06-08 10:20:40|927.8|927.2|928.2|927.4|928.2|927.8|927.8|927.2|526
1654683660000|2022-06-08 10:21:00|928|927.2|928|927.2|928|927.2|928|927.2|150
1654683670000|2022-06-08 10:21:10||927||927||927||927|0
1654683680000|2022-06-08 10:21:20|927.8|926.8|927.6|926.8|927.8|926.8|927.6|926.8|0
1654683690000|2022-06-08 10:21:30|927.4||927.4||927.4||927.4||0
1654683740000|2022-06-08 10:22:20|927.2||927.4||927.4||927||117942
1654683780000|2022-06-08 10:23:00|927.2|926.6|926.2|925.4|927.2|926.6|926.2|925.4|668
1654683790000|2022-06-08 10:23:10||925.2||925.8||925.8||925.2|246
1654683800000|2022-06-08 10:23:20|926.4|925.6|926.6|925.8|926.6|926.2|926.4|925.6|446
1654683810000|2022-06-08 10:23:30||925.6||925.6||925.6||925.6|0
1654683820000|2022-06-08 10:23:40||925.8||925.8||925.8||925.8|0
1654683870000|2022-06-08 10:24:30|926.8|926|927.2|926.2|927.4|926.6|926.8|925.8|1043
1654683880000|2022-06-08 10:24:40|927||927||927||927||0
1654683890000|2022-06-08 10:24:50|||||||||66200
1654683900000|2022-06-08 10:25:00|927.2||927.2||927.2||927.2||51300
1654683910000|2022-06-08 10:25:10|927|926.4|927|926.2|927|926.4|927|926.2|0
1654683940000|2022-06-08 10:25:40|926.8||926.8||926.8||926.8||0
1654683960000|2022-06-08 10:26:00|926.6|925.8|926.6|925.8|926.6|925.8|926.4|925.8|578
1654684010000|2022-06-08 10:26:50|926.4|925.6|926|925|926.4|925.6|926|925|610
1654684020000|2022-06-08 10:27:00||925.2||925.2||925.4||925.2|0
1654684030000|2022-06-08 10:27:10||925.4||925.4||925.4||925.4|0
1654684050000|2022-06-08 10:27:30|926.2|925.6|926.8|926.2|926.8|926.2|926.2|925.6|1038
1654684080000|2022-06-08 10:28:00||926||926.2||926.2||926|0
1654684100000|2022-06-08 10:28:20|927|926.4|927|926.4|927.2|926.4|927|926.2|980
1654684140000|2022-06-08 10:29:00||926.6||926.4||926.6||926.4|318
1654684150000|2022-06-08 10:29:10|926.8|926.2|926.4|926|926.8|926.2|926.4|926|163
1654684160000|2022-06-08 10:29:20|926.2|925.6|925.8|924.8|926.4|925.6|925.6|924.6|365
1654684180000|2022-06-08 10:29:40|925.6|924.6|925.4|924.4|925.6|924.6|925.4|924.4|0
1654684200000|2022-06-08 10:30:00|925.2||925.4||925.4||925.2||0
1654684230000|2022-06-08 10:30:30|925.2||925.2||925.2||925.2||0
1654684310000|2022-06-08 10:31:50|925|924.2|924.8|924.2|925|924.2|924.2|923.4|1008
1654684320000|2022-06-08 10:32:00|925|924|925.4|924.6|925.4|924.6|925|923.8|1682
1654684350000|2022-06-08 10:32:30|925.2||925.2||925.2||925.2||0
1654684390000|2022-06-08 10:33:10|925|924.2|924.6|924|925|924.2|924.6|924|701
1654684410000|2022-06-08 10:33:30|925.2|924.2|925.2|924.2|925.4|924.6|925|924|882
1654684420000|2022-06-08 10:33:40|925||925||925||925||0
1654684430000|2022-06-08 10:33:50|925.2|924.4|925.2|924.4|925.2|924.6|925.2|924.2|0
1654684440000|2022-06-08 10:34:00||924.2||924.4||924.4||924.2|0
1654684450000|2022-06-08 10:34:10||924.2||924.4||924.4||924.2|0
1654684460000|2022-06-08 10:34:20|925.4|924.6|925.2|924.6|925.4|924.6|925.2|924.4|422
1654684510000|2022-06-08 10:35:10|925.4|924.8|926.2|925.4|926.4|925.6|925.4|924.8|2316
1654684520000|2022-06-08 10:35:20||925.2||925.2||925.2||925.2|0
1654684530000|2022-06-08 10:35:30|926||925.8||926||925.6||0
1654684550000|2022-06-08 10:35:50|926|925.4|926.8|925.8|926.8|925.8|926|925.4|343
1654684570000|2022-06-08 10:36:10|926.6|926|926.6|925.8|926.6|926|926.6|925.8|399
1654684610000|2022-06-08 10:36:50|926.4||926.4||926.4||926.4||0
1654684660000|2022-06-08 10:37:40|926.8|926|926.6|926|927.2|926.4|926.6|926|2012
1654684670000|2022-06-08 10:37:50|926.2|925.8|926.2|925.6|926.4|925.8|926|925.4|1972
1654684680000|2022-06-08 10:38:00||925.4||925.4||925.4||925.4|0
1654684710000|2022-06-08 10:38:30||925.6||925.4||925.6||925.4|0
1654684720000|2022-06-08 10:38:40|926||926.2||926.2||926||650
1654684770000|2022-06-08 10:39:30|926||926||926||925.8||702
1654684790000|2022-06-08 10:39:50|925.8|925.2|925.6|925|925.8|925.2|925.4|925|0
1654684840000|2022-06-08 10:40:40|925.4||925.6||925.6||925.4||24
1654684850000|2022-06-08 10:40:50|925.8|925.2|925.8|925|925.8|925.4|925.8|925|1022
1654684860000|2022-06-08 10:41:00|925.6||925.6||925.6||925.6||0
1654684910000|2022-06-08 10:41:50|925.8|925.2|925.8|925|925.8|925.4|925.8|925|166
1654684920000|2022-06-08 10:42:00||925.2||925||925.2||925|0
1654684940000|2022-06-08 10:42:20||925.2||925.2||925.2||925.2|0
1654684970000|2022-06-08 10:42:50|925.6|925|925.2|924.8|925.6|925|925.2|924.8|1607
1654684980000|2022-06-08 10:43:00|925|924.6|924.8|924.6|925|924.6|924.8|924.6|1041
1654685000000|2022-06-08 10:43:20|924.6|924.4|924.8|924.4|924.8|924.6|924.6|924.4|763
1654685040000|2022-06-08 10:44:00|925|924.6|925|924.6|925|924.6|924.8|924.6|2197
1654685050000|2022-06-08 10:44:10||924.4||924.4||924.4||924.4|0
1654685100000|2022-06-08 10:45:00|924.8|924.2|924.4|923.6|924.8|924.2|924.2|923.6|2500
1654685110000|2022-06-08 10:45:10||923.8||923.8||923.8||923.8|0
1654685240000|2022-06-08 10:47:20||924||923.8||924||923.8|0
1654685290000|2022-06-08 10:48:10|924.6|924.2|925.2|924.8|925.2|924.8|924.6|923.8|4271
1654685300000|2022-06-08 10:48:20|925.4|925|925.8|925.4|925.8|925.4|925.4|924.8|715
1654685320000|2022-06-08 10:48:40|926|925.6|925.8|925.2|926|925.8|925.4|925|3539
1654685340000|2022-06-08 10:49:00|926|925.4|926|925.2|926|925.4|926|925.2|358
1654685360000|2022-06-08 10:49:20||925.4||925.4||925.4||925.4|0
1654685400000|2022-06-08 10:50:00|||||||||162
1654685460000|2022-06-08 10:51:00|926.2|925.6|927.8|926.8|927.8|927|926.2|925.6|3680
1654685470000|2022-06-08 10:51:10|927.6|926.6|927.4|926.8|927.6|926.8|927.4|926.6|0
1654685490000|2022-06-08 10:51:30|||||||||473
1654685510000|2022-06-08 10:51:50|927.6|927|928|927.4|928|927.6|927.6|927|1200
1654685520000|2022-06-08 10:52:00|927.8|927.2|927.4|927.2|928|927.2|927.4|927.2|1599
1654685530000|2022-06-08 10:52:10|927.2|927|926.6|926.2|927.2|927|926.4|926.2|2400
1654685580000|2022-06-08 10:53:00|927|926.4|927.6|926.8|927.6|926.8|927|926.4|3021
1654685600000|2022-06-08 10:53:20|927.8|927|928.2|927.4|928.4|927.6|927.8|927|910
1654685620000|2022-06-08 10:53:40|928|927.2|928|927.2|928.2|927.2|928|927.2|0
1654685630000|2022-06-08 10:53:50|927.8||927.8||927.8||927.8||0
1654685700000|2022-06-08 10:55:00|928|927.4|928.8|927.8|929|928|928|927.4|1247
1654685710000|2022-06-08 10:55:10|928.6|928|929|928.4|929.8|928.8|928.6|928|889
1654685740000|2022-06-08 10:55:40|928.8|928|928.8|928.4|929|928.4|928.4|928|1722
1654685760000|2022-06-08 10:56:00|929|928.6|929.4|928.6|929.6|928.8|929|928.6|280
1654685770000|2022-06-08 10:56:10|929.2|928.4|929.2|928.6|929.4|928.6|929.2|928.4|0
1654685790000|2022-06-08 10:56:30|929.4|928.8|929.6|928.8|929.6|928.8|929.4|928.8|223
1654685820000|2022-06-08 10:57:00|929.8|929|929.8|929.2|929.8|929.2|929.8|929|967
1654685830000|2022-06-08 10:57:10|930|929.6|930|929.6|930|929.6|930|929.6|632
1654685840000|2022-06-08 10:57:20|929.8|929.4|929.6|929.2|929.8|929.4|929.4|929.2|1054
1654685860000|2022-06-08 10:57:40|929.4|929|928.6|928|929.6|929|928.4|927.8|4223
1654685880000|2022-06-08 10:58:00|929|928.2|929.4|928.8|929.6|928.8|929|928.2|535
1654685890000|2022-06-08 10:58:10|929.2||929.2||929.2||929.2||100
1654685900000|2022-06-08 10:58:20|929|928.4|929.2|928.2|929.2|928.4|929|928.2|224
1654685910000|2022-06-08 10:58:30||928.4||928.4||928.4||928.2|0
1654685920000|2022-06-08 10:58:40||928.6||928.6||928.6||928.6|0
1654685940000|2022-06-08 10:59:00|929|928.4|928.8|928.4|929|928.4|928.8|928.4|17
1654685950000|2022-06-08 10:59:10|928.6|928.2|928.2|927.6|928.6|928.2|928.2|927.2|1198
1654685970000|2022-06-08 10:59:30|928|927.4|928|927|928|927.4|928|927|328
1654685980000|2022-06-08 10:59:40||927.2||927.2||927.2||927.2|0
1654685990000|2022-06-08 10:59:50||927||927||927||927|0
1654686000000|2022-06-08 11:00:00|927.8|926.8|927.2|926.8|927.8|927|927.2|926.8|730
1654686020000|2022-06-08 11:00:20|927|926.4|927|926.4|927|926.4|926.8|926.2|739
1654686030000|2022-06-08 11:00:30|927.2|926.8|928.2|927.4|928.4|927.8|927.2|926.4|3109
1654686060000|2022-06-08 11:01:00|928|927.2|928.2|927.4|928.2|927.4|927.6|927.2|781
1654686090000|2022-06-08 11:01:30|928||928||928||928||0
1654686100000|2022-06-08 11:01:40|928.2||928.2||928.2||928.2||0
1654686120000|2022-06-08 11:02:00|928||928||928.2||928||156
1654686140000|2022-06-08 11:02:20|927.8|927.2|927.6|927.2|927.8|927.2|927.6|927.2|495
1654686150000|2022-06-08 11:02:30|928|927.4|929|928.2|929|928.2|928|927.4|1245
1654686160000|2022-06-08 11:02:40|929.2||929.2||929.2||929.2||0
1654686170000|2022-06-08 11:02:50|929.4|928.4|929.2|928.4|929.6|928.6|929.2|928.4|0
1654686190000|2022-06-08 11:03:10|929||929.2||929.2||929||0
1654686220000|2022-06-08 11:03:40|929.6|928.6|929.8|929|930|929|929.6|928.6|231
1654686260000|2022-06-08 11:04:20||929.2||929.2||929.2||929.2|302
1654686280000|2022-06-08 11:04:40|930|929.4|930.4|929.8|930.8|930|930|929.4|1842
1654686290000|2022-06-08 11:04:50|930.6||930.6||930.6||930.6||0
1654686320000|2022-06-08 11:05:20|930.8|930|932|931.2|932|931.2|930.8|930|2094
1654686340000|2022-06-08 11:05:40|932.2|931.4|932.2|931.2|932.2|931.4|932.2|931.2|0
1654686350000|2022-06-08 11:05:50|932|931.4|932|931.4|932|931.4|932|931.4|0
1654686380000|2022-06-08 11:06:20|932.2|931.6|932.2|931.4|932.2|932|932.2|931.4|1206
1654686400000|2022-06-08 11:06:40||931.6||931.6||931.6||931.4|419
1654686420000|2022-06-08 11:07:00|932.4|931.8|932.2|931.6|932.4|931.8|932.2|931.6|180
1654686430000|2022-06-08 11:07:10|932|931.4|932.2|931.6|932.2|931.6|931.8|931.4|2350
1654686440000|2022-06-08 11:07:20||931.4||931.4||931.4||931.4|0
1654686470000|2022-06-08 11:07:50|932||932.2||932.2||932||250
1654686520000|2022-06-08 11:08:40|932||932||932||932||0
1654686530000|2022-06-08 11:08:50|931.8|931.2|931.4|930.8|931.8|931.2|931.4|930.8|1971
1654686540000|2022-06-08 11:09:00|932.2|931|932.2|931.4|932.2|931.6|932|931|993
1654686590000|2022-06-08 11:09:50|932||932||932||932||0
1654686600000|2022-06-08 11:10:00|931.8|931.2|931.8|931.4|932|931.4|931.6|930.8|655
1654686610000|2022-06-08 11:10:10|931.6|931.2|932.2|931.4|932.2|931.4|931.6|931.2|275
1654686670000|2022-06-08 11:11:10|932|931.2|932|931.2|932|931.2|932|931.2|1
1654686690000|2022-06-08 11:11:30|931.8|931|931.8|931|931.8|931|931.8|931|0
1654686700000|2022-06-08 11:11:40||931.2||931.2||931.2||931.2|0
1654686730000|2022-06-08 11:12:10|932|931.4|932.6|932|932.6|932|932|931.4|1742
1654686740000|2022-06-08 11:12:20||932.2||932||932.2||932|868
1654686760000|2022-06-08 11:12:40||932.2||932.2||932.2||932.2|0
1654686770000|2022-06-08 11:12:50|932.8|932.4|933.4|932.8|933.4|932.8|932.8|932.4|827
1654686790000|2022-06-08 11:13:10|933.6|933|933.4|932.8|933.8|933.2|933.4|932.8|418
1654686800000|2022-06-08 11:13:20|933.2|932.6|933|932.6|933.2|932.6|933|932.6|456
1654686810000|2022-06-08 11:13:30|932.8|932.4|933|932.4|933|932.4|932.8|932.4|135
1654686850000|2022-06-08 11:14:10|933.2|932.6|933.2|932.4|933.4|933|933.2|932.4|581
1654686870000|2022-06-08 11:14:30|933||933||933||933||400
1654686890000|2022-06-08 11:14:50||932.6||932.4||932.6||932.4|15
1654686900000|2022-06-08 11:15:00|933.2|932.8|933.4|932.8|933.4|932.8|933.2|932.8|8213
1654686910000|2022-06-08 11:15:10|933.6|933|933.6|932.8|933.6|933|933.4|932.8|249
1654686930000|2022-06-08 11:15:30|933.4|932.6|931.8|931.2|933.6|932.6|931.8|931.2|6675
1654686990000|2022-06-08 11:16:30|931.6|931|931.2|930.8|931.6|931|931|930.8|1116
1654687000000|2022-06-08 11:16:40|931|930.4|930.8|930.2|931|930.8|930.8|930.2|1041
1654687010000|2022-06-08 11:16:50|931||931||931||930.8||0
1654687020000|2022-06-08 11:17:00|930.8|930.4|930.8|930|930.8|930.6|930.4|930|3390
1654687030000|2022-06-08 11:17:10|930.6||930.6||930.8||930.6||0
1654687040000|2022-06-08 11:17:20|930.4|929.6|930|929.6|930.4|929.6|930|929.6|1316
1654687050000|2022-06-08 11:17:30|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|1083
1654687060000|2022-06-08 11:17:40|929.6|929|929.8|929.2|929.8|929.2|929.4|928.8|438
1654687080000|2022-06-08 11:18:00|929.6||929.6||929.6||929.6||0
1654687110000|2022-06-08 11:18:30|930|929.4|931.2|930.2|931.2|930.2|929.8|929.4|2922
1654687120000|2022-06-08 11:18:40|931|930.4|932|931.2|932.2|931.2|931|930.4|75
1654687160000|2022-06-08 11:19:20|931.8||931.8||932||931.8||0
1654687200000|2022-06-08 11:20:00|931.6|931|931.4|930.6|931.6|931|931.4|930.6|200
1654687270000|2022-06-08 11:21:10|931.2||931.2||931.4||931.2||0
1654687300000|2022-06-08 11:21:40|931.4|931|932|931.4|932|931.4|931.4|931|1024
1654687320000|2022-06-08 11:22:00|932.2|931.6|932.4|931.8|932.8|931.8|932.2|931.6|67
1654687330000|2022-06-08 11:22:10||932||931.8||932||931.8|648
1654687370000|2022-06-08 11:22:50|||||||||5
1654687400000|2022-06-08 11:23:20|932.6|932|933|932|933|932|932.6|932|573
1654687410000|2022-06-08 11:23:30|932.8||932.8||933||932.8||0
1654687420000|2022-06-08 11:23:40|933||932.8||933||932.8||0
1654687430000|2022-06-08 11:23:50|933||932.8||933||932.8||0
1654687480000|2022-06-08 11:24:40|933|932.2|933|932.6|933|932.6|933|932.2|739
1654687490000|2022-06-08 11:24:50|932.8|932.4|933|932.4|933|932.4|932.8|932.4|152
1654687540000|2022-06-08 11:25:40|933.2|932.6|932.8|932.4|933.6|932.8|932.8|932.4|1101
1654687550000|2022-06-08 11:25:50|932.6|932.2|932.8|932.2|933|932.4|932.4|932.2|527
1654687570000|2022-06-08 11:26:10|932.6||932.6||932.6||932.4||175
1654687640000|2022-06-08 11:27:20|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|651
1654687650000|2022-06-08 11:27:30|933|932.6|933.6|932.8|933.8|932.8|933|932.6|1073
1654687680000|2022-06-08 11:28:00|933.8|933|934|933.2|934.2|933.2|933.8|933|307
1654687690000|2022-06-08 11:28:10|||||||||542
1654687720000|2022-06-08 11:28:40|933.8|933|933.8|933.2|934|933.2|933.4|932.8|1540
1654687750000|2022-06-08 11:29:10|933.6|933|933.4|933|933.6|933|933.4|933|2305
1654687760000|2022-06-08 11:29:20|933.8|933.2|933.2|933|933.8|933.2|933.2|933|989
1654687770000|2022-06-08 11:29:30|933|932.8|933.2|932.8|933.2|932.8|933|932.8|208
1654687810000|2022-06-08 11:30:10|933|932.4|933|932.4|933|932.4|933|932.4|358
1654687860000|2022-06-08 11:31:00|||||||||19
1654687870000|2022-06-08 11:31:10|932.8||932.8||932.8||932.8||0
1654687880000|2022-06-08 11:31:20|932.6|932.2|932.8|932.2|932.8|932.2|932.6|932.2|596
1654687900000|2022-06-08 11:31:40|932.6|932|932.4|931.8|932.6|932|932.4|931.8|461
1654687940000|2022-06-08 11:32:20|932.6|932|932.8|932.2|932.8|932.4|932.4|932|1105
1654687950000|2022-06-08 11:32:30|933|932.4|933.4|932.8|933.6|932.8|933|932.4|1012
1654687980000|2022-06-08 11:33:00|933.2|932.6|933|932.4|933.2|932.6|933|932.2|1126
1654687990000|2022-06-08 11:33:10|932.8|932.2|932.6|932|932.8|932.2|932.6|932|339
1654688000000|2022-06-08 11:33:20|932.4|931.8|932.2|931.6|932.4|931.8|932.2|931.6|250
1654688030000|2022-06-08 11:33:50|932|931.4|931.8|931.4|932|931.4|931.8|931.4|547
1654688040000|2022-06-08 11:34:00|931.6|931|931.2|930.4|931.6|931|931.2|930.4|975
1654688050000|2022-06-08 11:34:10|931|930.6|931|930.2|931|930.6|931|930|0
1654688060000|2022-06-08 11:34:20||930.4||930.4||930.4||930.4|0
1654688070000|2022-06-08 11:34:30|931.2|930.6|931.6|931|931.6|931.2|931.2|930.6|1924
1654688080000|2022-06-08 11:34:40|931.4|930.8|931.6|930.8|931.6|930.8|931.4|930.8|471
1654688110000|2022-06-08 11:35:10|931.4||931.6||931.6||931.4||0
1654688130000|2022-06-08 11:35:30|931.4|930.6|931.4|930.6|931.4|930.6|931.2|930.4|466
1654688150000|2022-06-08 11:35:50||930.8||930.6||930.8||930.6|0
1654688160000|2022-06-08 11:36:00|931.6|930.8|931.6|931|931.6|931.2|931.6|930.8|526
1654688170000|2022-06-08 11:36:10|931.8|931.2|932|931.6|932.2|931.6|931.8|931.2|576
1654688210000|2022-06-08 11:36:50|931.8|931.2|932|931.2|932|931.2|931.8|931.2|416
1654688220000|2022-06-08 11:37:00|931.8||931.8||931.8||931.8||0
1654688250000|2022-06-08 11:37:30|931.6||931.6||931.6||931.6||0
1654688290000|2022-06-08 11:38:10|||||||||1066
1654688330000|2022-06-08 11:38:50|931.8|931.4|931.2|930.6|931.8|931.4|930.8|930|3180
1654688340000|2022-06-08 11:39:00|931.4|930.8|931.4|930.6|931.4|930.8|931.4|930.4|340
1654688350000|2022-06-08 11:39:10|931.2||931.2||931.2||931.2||0
1654688370000|2022-06-08 11:39:30|931.4|930.8|931.8|931|931.8|931|931.4|930.8|331
1654688380000|2022-06-08 11:39:40|932||932||932||932||0
1654688390000|2022-06-08 11:39:50|931.8||931.8||931.8||931.8||0
1654688400000|2022-06-08 11:40:00|||||||||198
1654688410000|2022-06-08 11:40:10|931.6||931.6||931.6||931.6||0
1654688450000|2022-06-08 11:40:50|931.4|930.6|931.6|930.8|931.6|930.8|931.2|930.6|590
1654688460000|2022-06-08 11:41:00||931||931||931||931|0
1654688470000|2022-06-08 11:41:10|931.4|930.8|931.2|930.6|931.4|931|931.2|930.6|853
1654688510000|2022-06-08 11:41:50|931.4|930.8|931.6|930.8|931.6|930.8|931.4|930.8|646
1654688530000|2022-06-08 11:42:10|931.4||931.4||931.4||931.4||0
1654688580000|2022-06-08 11:43:00||931||930.8||931||930.8|130
1654688590000|2022-06-08 11:43:10|931.6|931|931.6|930.6|931.6|931|931.6|930.6|400
1654688600000|2022-06-08 11:43:20||930.8||930.8||930.8||930.8|0
1654688640000|2022-06-08 11:44:00|931.4|930.6|931.6|930.8|931.6|930.8|931|930.6|687
1654688740000|2022-06-08 11:45:40||931||930.8||931||930.8|545
1654688750000|2022-06-08 11:45:50|||||||||1
1654688760000|2022-06-08 11:46:00|931.4|931|932|931.4|932|931.4|931.4|930.8|1516
1654688770000|2022-06-08 11:46:10|931.8|931.2|931.6|931.2|931.8|931.2|931.6|931.2|683
1654688830000|2022-06-08 11:47:10|931.8|931.4|932|931.4|932|931.4|931.8|931.4|210
1654688840000|2022-06-08 11:47:20||931.6||931.6||931.6||931.6|0
1654688880000|2022-06-08 11:48:00|931.8|931.4|931.8|931.4|932|931.4|931.8|931.4|614
1654688950000|2022-06-08 11:49:10||931.6||931.4||931.6||931.4|294
1654688980000|2022-06-08 11:49:40|932|931.6|931|930.2|932.2|931.6|930.2|930|11119
1654688990000|2022-06-08 11:49:50|930.8|930.4|930.6|930.2|930.8|930.4|930.6|930.2|100
1654689010000|2022-06-08 11:50:10|930.4|930|929.8|929.2|930.4|930|929.8|929|2963
1654689040000|2022-06-08 11:50:40||929||929||929||929|0
1654689060000|2022-06-08 11:51:00||929.2||929.2||929.2||929.2|0
1654689130000|2022-06-08 11:52:10|930|929.4|929.8|929.4|930.2|930|929.8|929.4|4720
1654689140000|2022-06-08 11:52:20|929.6|929.6|929.8|929.4|929.8|929.6|929.6|929.4|107
1654689180000|2022-06-08 11:53:00|930|929.6|930.4|929.8|930.4|930|930|929.4|2178
1654689190000|2022-06-08 11:53:10||930||930||930||930|6
1654689220000|2022-06-08 11:53:40|930.2|929.8|929.6|929.4|930.2|929.8|929.6|929.4|3639
1654689240000|2022-06-08 11:54:00|929.8|929.6|930|929.4|930|929.6|929.8|929.4|682
1654689270000|2022-06-08 11:54:30||929.6||929.6||929.6||929.6|0
1654689280000|2022-06-08 11:54:40||929.4||929.4||929.4||929.4|0
1654689290000|2022-06-08 11:54:50|929.8|929|929.6|929|930|929|929.4|929|1171
1654689300000|2022-06-08 11:55:00|929.4|928.8|929.2|928.8|929.6|928.8|929|928.8|1621
1654689320000|2022-06-08 11:55:20|929.4|929|929.4|929|929.4|929|929.4|929|795
1654689330000|2022-06-08 11:55:30|929.6||929.6||929.6||929.6||0
1654689340000|2022-06-08 11:55:40|930|929.4|930|929.4|930|929.4|930|929.4|67
1654689370000|2022-06-08 11:56:10|930.2|929.6|930.4|930|930.4|930|930.2|929.6|817
1654689380000|2022-06-08 11:56:20|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|38
1654689390000|2022-06-08 11:56:30|930.4|930|930.8|930.2|931|930.2|930.4|930|876
1654689430000|2022-06-08 11:57:10|930.6||930.6||930.8||930.6||0
1654689480000|2022-06-08 11:58:00|930.8|930.4|931.4|930.8|931.4|930.8|930.8|930.4|1217
1654689490000|2022-06-08 11:58:10|931.2|931|930.8|930.2|931.4|931|930.8|930.2|210
1654689500000|2022-06-08 11:58:20|931||930.8||931||930.8||0
1654689510000|2022-06-08 11:58:30||930.4||930.4||930.4||930.4|0
1654689530000|2022-06-08 11:58:50|930.6|930.2|930|929.4|930.6|930.2|929.8|929.2|2575
1654689540000|2022-06-08 11:59:00|930.2|929.6|930.6|930|930.8|930|930.2|929.6|427
1654689580000|2022-06-08 11:59:40|930.2||930.6||930.6||930.2||145
1654689600000|2022-06-08 12:00:00|930.4|929.8|930.2|929.6|930.4|929.8|930.2|929.6|242
1654689620000|2022-06-08 12:00:20|930|929.4|929.8|929|930|929.4|929.6|929|1007
1654689640000|2022-06-08 12:00:40|929.6||929.6||929.6||929.4||61
1654689700000|2022-06-08 12:01:40|929.8|929.2|930.2|929.6|930.2|929.6|929.8|929|28689
1654689730000|2022-06-08 12:02:10|930.4|929.4|930.6|930|930.6|930|930.4|929.4|760
1654689740000|2022-06-08 12:02:20|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|0
1654689750000|2022-06-08 12:02:30|931|930.4|931.2|930.6|931.2|930.6|931|930.4|0
1654689760000|2022-06-08 12:02:40|931.4|930.8|931.2|930.8|931.6|930.8|931.2|930.6|0
1654689790000|2022-06-08 12:03:10|931||931||931||931||5
1654689810000|2022-06-08 12:03:30|931.2|930.4|930.8|930.2|931.2|930.4|930.8|930|1877
1654689840000|2022-06-08 12:04:00||930||930.2||930.2||930|0
1654689850000|2022-06-08 12:04:10|931|930.4|932.2|931.4|932.2|931.4|931|930.4|807
1654689870000|2022-06-08 12:04:30|932||932||932||931.8||0
1654689880000|2022-06-08 12:04:40|932.2|931.6|933.8|933|934|933|932.2|931.6|3884
1654689890000|2022-06-08 12:04:50|934.2|933.2|934.6|933.8|934.6|933.8|934.2|933.2|189
1654689900000|2022-06-08 12:05:00|934.8||934.6||934.8||934.6||0
1654689930000|2022-06-08 12:05:30|934.8|934|934.8|934|935|934|934.8|934|0
1654689940000|2022-06-08 12:05:40|934.6||934.6||934.6||934.6||0
1654689950000|2022-06-08 12:05:50|934.8|934.2|935|934.2|935|934.2|934.8|934.2|196
1654689960000|2022-06-08 12:06:00|||||||||54
1654689970000|2022-06-08 12:06:10|934.8|934|934.8|934|934.8|934|934.8|934|0
1654689980000|2022-06-08 12:06:20|934.6|934.2|934.8|934|934.8|934.2|934.2|933.8|1747
1654689990000|2022-06-08 12:06:30|935|934.2|935|934.2|935|934.2|935|934.2|0
1654690020000|2022-06-08 12:07:00|||||||||76
1654690070000|2022-06-08 12:07:50|||||||||1063
1654690140000|2022-06-08 12:09:00|935.2|934.4|935.4|935|935.4|935|935.2|934.4|1687
1654690150000|2022-06-08 12:09:10|935.2|935.2|935.2|934.6|935.4|935.2|935|934.6|1681
1654690160000|2022-06-08 12:09:20|935.4|934.8|935.4|934.8|935.6|934.8|935.4|934.8|0
1654690170000|2022-06-08 12:09:30||934.6||934.6||934.6||934.6|0
1654690180000|2022-06-08 12:09:40|935.2||935.4||935.4||935.2||0
1654690190000|2022-06-08 12:09:50|935.2||935.4||935.4||935.2||0
1654690210000|2022-06-08 12:10:10||934.8||935||935||934.8|0
1654690220000|2022-06-08 12:10:20||935.2||935.2||935.2||935.2|126
1654690230000|2022-06-08 12:10:30|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|365
1654690260000|2022-06-08 12:11:00|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.2|168
1654690280000|2022-06-08 12:11:20|936|935.6|936.2|935.6|936.2|935.6|936|935.6|297
1654690300000|2022-06-08 12:11:40|936|935.4|935.8|935.6|936.2|935.6|935.8|935.2|1470
1654690310000|2022-06-08 12:11:50|936||936.2||936.2||936||0
1654690320000|2022-06-08 12:12:00|||||||||285
1654690340000|2022-06-08 12:12:20|936||936||936||936||0
1654690380000|2022-06-08 12:13:00|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.2|626
1654690390000|2022-06-08 12:13:10|936.2|935.6|936.8|936.2|936.8|936.2|936.2|935.6|345
1654690410000|2022-06-08 12:13:30|937|936.4|937.4|936.8|937.4|937|937|936.4|2573
1654690420000|2022-06-08 12:13:40||937||937||937||937|0
1654690450000|2022-06-08 12:14:10|937.2|936.8|936.8|936.6|937.4|936.8|936.6|936.2|2430
1654690460000|2022-06-08 12:14:20|936.6|936.2|936.4|935.4|936.6|936.2|936.4|935.4|680
1654690480000|2022-06-08 12:14:40||935.6||935.6||935.8||935.6|0
1654690490000|2022-06-08 12:14:50||935.8||935.8||935.8||935.8|54
1654690500000|2022-06-08 12:15:00|936.6|936|937|936|937.2|936.4|936.6|936|473
1654690510000|2022-06-08 12:15:10|936.8|935.8|936.8|935.8|936.8|935.8|936.8|935.8|0
1654690520000|2022-06-08 12:15:20|936.6|936|936.8|936|937|936.2|936.6|935.8|0
1654690550000|2022-06-08 12:15:50|937|936.2|937.4|936.8|937.4|937|937|936.2|191
1654690560000|2022-06-08 12:16:00||937||937||937||937|280
1654690570000|2022-06-08 12:16:10|937.2|936.8|937.4|936.8|937.4|936.8|937.2|936.8|100
1654690610000|2022-06-08 12:16:50|937.6|937|938|937.2|938.2|937.4|937.6|937|212
1654690620000|2022-06-08 12:17:00|938.2|937.4|938.4|937.8|938.4|937.8|938.2|937.4|0
1654690630000|2022-06-08 12:17:10|938.2|937.6|937.8|937.2|938.2|937.6|937.4|937.2|2615
1654690640000|2022-06-08 12:17:20|938|937.4|938.4|937.4|938.4|937.4|938|937.4|0
1654690710000|2022-06-08 12:18:30||937.6||937.6||937.6||937.6|0
1654690720000|2022-06-08 12:18:40||937.8||937.6||937.8||937.6|0
1654690730000|2022-06-08 12:18:50||937.8||937.8||937.8||937.8|0
1654690740000|2022-06-08 12:19:00|938.2|937|938|937|938.2|937.4|937.8|936.8|613
1654690760000|2022-06-08 12:19:20|937.8||937.8||937.8||937.8||0
1654690800000|2022-06-08 12:20:00|937.6|936.8|937.2|936.4|937.6|936.8|937.2|936.4|697
1654690810000|2022-06-08 12:20:10||936.6||936.4||936.6||936.4|264
1654690820000|2022-06-08 12:20:20|937||936.8||937.2||936.8||0
1654690830000|2022-06-08 12:20:30|937||936.8||937||936.8||0
1654690840000|2022-06-08 12:20:40|936.6|936.2|936.6|936|936.6|936.2|936.6|936|729
1654690880000|2022-06-08 12:21:20|936.4|935.8|936|935.2|936.4|935.8|936|935.2|2014
1654690890000|2022-06-08 12:21:30|935.8||935.8||936||935.6||37171
1654690910000|2022-06-08 12:21:50|936|935.4|935.8|935.4|936.2|935.8|935.8|935.4|1362
1654690920000|2022-06-08 12:22:00|936|935.6|936|935.4|936|935.6|935.8|935.4|309
1654690950000|2022-06-08 12:22:30|936.4|935.6|936.4|935.8|936.6|935.8|936.4|935.4|1164
1654690960000|2022-06-08 12:22:40|936.2|935.4|935.4|934.6|936.2|935.4|935.4|934.6|1077
1654690970000|2022-06-08 12:22:50|935.2|934.2|934.6|933.8|935.2|934.2|934.6|933.8|472
1654690980000|2022-06-08 12:23:00||934||934||934.2||933.8|158
1654690990000|2022-06-08 12:23:10||933.8||933.8||933.8||933.8|200
1654691000000|2022-06-08 12:23:20||934||933.8||934||933.8|0
1654691010000|2022-06-08 12:23:30|934.8|934|935.2|934.6|935.2|934.8|934.8|934|1125
1654691020000|2022-06-08 12:23:40|935|934.2|934.8|934|935|934.2|934.2|934|1234
1654691030000|2022-06-08 12:23:50||934.2||934.2||934.4||934|0
1654691040000|2022-06-08 12:24:00|935|934.4|935.4|934.6|936|935.2|935|934.4|637
1654691050000|2022-06-08 12:24:10|935.2||935.2||935.2||935.2||0
1654691060000|2022-06-08 12:24:20|935|934.4|934.8|934|935|934.4|934.4|933.8|2371
1654691070000|2022-06-08 12:24:30||933.8||934.2||934.2||933.8|0
1654691080000|2022-06-08 12:24:40|||||||||145
1654691100000|2022-06-08 12:25:00|||||||||80
1654691110000|2022-06-08 12:25:10|934.6|934|934.8|934.2|934.8|934.2|934.6|934|560
1654691120000|2022-06-08 12:25:20||934||934||934.2||934|40
1654691130000|2022-06-08 12:25:30||934.2||934.2||934.2||934.2|0
1654691140000|2022-06-08 12:25:40||934||934||934||934|0
1654691160000|2022-06-08 12:26:00|934.6||934.6||934.6||934.6||0
1654691180000|2022-06-08 12:26:20|||||||||73
1654691200000|2022-06-08 12:26:40|934.8|934.2|935|934.4|935|934.6|934.8|934.2|1546
1654691220000|2022-06-08 12:27:00|935.2|934.6|935.2|934.4|935.2|934.8|935.2|934.2|733
1654691230000|2022-06-08 12:27:10|935|934.2|935|934.2|935|934.2|935|934.2|0
1654691330000|2022-06-08 12:28:50|935.2|934.4|935.6|935|935.8|935|935.2|934.4|1316
1654691340000|2022-06-08 12:29:00|935.4|934.6|935.6|935|935.6|935|935.2|934.6|809
1654691350000|2022-06-08 12:29:10|||||||||124
1654691360000|2022-06-08 12:29:20|935.4|934.6|934.8|934.2|935.4|934.8|934.6|933.8|1665
1654691370000|2022-06-08 12:29:30|||||||||54
1654691400000|2022-06-08 12:30:00|||||||||74
1654691410000|2022-06-08 12:30:10|934.6|934|934.6|933.8|934.6|934|934.6|933.8|0
1654691430000|2022-06-08 12:30:30|934.4|933.6|934|933.4|934.4|933.6|934|933.4|793
1654691440000|2022-06-08 12:30:40|933.8|933|933.6|932.8|933.8|933|933.4|932.6|313
1654691460000|2022-06-08 12:31:00||933||933||933||933|169
1654691470000|2022-06-08 12:31:10||932.8||932.8||932.8||932.8|0
1654691520000|2022-06-08 12:32:00|933.4|932.6|933.2|932.6|933.4|932.6|933.2|932.6|144
1654691530000|2022-06-08 12:32:10|933|932.4|932.8|932.4|933|932.4|932.8|932.4|453
1654691540000|2022-06-08 12:32:20|932.6|932.2|932.6|932.2|932.8|932.2|932.6|932.2|49
1654691550000|2022-06-08 12:32:30|932.4|931.6|932.4|931.8|932.4|931.8|932.4|931.6|223
1654691560000|2022-06-08 12:32:40|932.6|932|932.8|931.8|932.8|932.4|932.6|931.8|1273
1654691570000|2022-06-08 12:32:50||931.6||931.8||931.8||931.6|0
1654691580000|2022-06-08 12:33:00|932.6|931.6|932.6|931.6|932.6|931.6|932.6|931.4|181
1654691590000|2022-06-08 12:33:10|932.4||932.4||932.4||932.4||0
1654691620000|2022-06-08 12:33:40|932.6|931.8|932.6|932|932.6|932|932.6|931.8|382
1654691640000|2022-06-08 12:34:00|932.8|932.2|932.8|932.2|932.8|932.2|932.6|932|570
1654691660000|2022-06-08 12:34:20|933.2|932.4|933.4|932.4|933.4|932.4|933.2|932.4|608
1654691670000|2022-06-08 12:34:30|933.6|932.6|933.8|932.8|933.8|932.8|933.6|932.6|175
1654691680000|2022-06-08 12:34:40|933.6||933.8||933.8||933.6||0
1654691690000|2022-06-08 12:34:50|933.6|933|933.8|932.8|933.8|933|933.4|932.8|0
1654691700000|2022-06-08 12:35:00|933.6|933|933.8|933.2|933.8|933.2|933.6|933|155
1654691710000|2022-06-08 12:35:10|934|933.4|934.6|933.6|934.6|933.6|934|933.4|196
1654691720000|2022-06-08 12:35:20|934.8|933.8|935|934|935|934|934.8|933.8|0
1654691730000|2022-06-08 12:35:30|934.8|934.2|935.4|934.4|935.4|934.4|934.8|934.2|60
1654691740000|2022-06-08 12:35:40|935.2||935.2||935.2||935.2||0
1654691770000|2022-06-08 12:36:10|935||935||935||935||0
1654691780000|2022-06-08 12:36:20|934.8||934.8||934.8||934.6||30
1654691800000|2022-06-08 12:36:40|935|934.6|936|935|936|935|935|934.6|772
1654691820000|2022-06-08 12:37:00|935.8||935.8||935.8||935.8||54
1654691830000|2022-06-08 12:37:10|935.6||935.6||936||935.6||0
1654691850000|2022-06-08 12:37:30|935.4|934.8|935|934.2|935.4|934.8|935|934|634
1654691860000|2022-06-08 12:37:40|934.8|934.4|934.8|934|934.8|934.6|934.8|934|111
1654691950000|2022-06-08 12:39:10|||||||||230
1654692000000|2022-06-08 12:40:00|934.6|933.8|934.4|934|935|934.6|934.4|933.8|3579
1654692010000|2022-06-08 12:40:10||933.8||933.8||933.8||933.8|146
1654692100000|2022-06-08 12:41:40|934.2||934.2||934.4||934.2||0
1654692110000|2022-06-08 12:41:50|934|933.4|934|933.4|934.2|933.4|934|933.2|193
1654692150000|2022-06-08 12:42:30||933.6||933.6||933.6||933.6|72
1654692160000|2022-06-08 12:42:40|934.2|933.4|934.2|933.6|934.2|933.8|934.2|933.4|540
1654692170000|2022-06-08 12:42:50|934.4|934|934.4|933.6|934.4|934|934.4|933.6|497
1654692180000|2022-06-08 12:43:00||933.4||933.4||933.4||933.4|224
1654692210000|2022-06-08 12:43:30||933.6||933.6||933.6||933.6|0
1654692240000|2022-06-08 12:44:00|934.6|933.8|935|934.4|935|934.4|934.4|933.8|847
1654692250000|2022-06-08 12:44:10|935.2|934.6|935.6|935.2|936.2|935.2|935.2|934.6|339
1654692260000|2022-06-08 12:44:20|||||||||3
1654692300000|2022-06-08 12:45:00|936|935.4|936|935.4|936.4|935.4|935.8|935.4|324
1654692310000|2022-06-08 12:45:10|936.2|935.2|935.6|934.8|936.4|935.4|935.6|934.8|1346
1654692320000|2022-06-08 12:45:20|935.8||935.6||935.8||935.6||200
1654692340000|2022-06-08 12:45:40|935.8|935|937.2|936.4|937.2|936.6|935.8|935|2553
1654692350000|2022-06-08 12:45:50|937|936.2|936.8|936.2|937|936.2|936.8|936.2|0
1654692390000|2022-06-08 12:46:30|937|936.4|937|936.2|937.2|936.4|937|936.2|234
1654692410000|2022-06-08 12:46:50|936.8|936.4|937|936.2|937|936.4|936.8|936.2|155
1654692440000|2022-06-08 12:47:20||936.4||936.4||936.4||936.4|0
1654692450000|2022-06-08 12:47:30||936.2||936.2||936.2||936.2|0
1654692490000|2022-06-08 12:48:10|||||||||2
1654692580000|2022-06-08 12:49:40|||||||||90
1654692620000|2022-06-08 12:50:20|||||||||158
1654692650000|2022-06-08 12:50:50|936.4||936.8||937||936.4||90
1654692660000|2022-06-08 12:51:00||936.4||936.2||936.4||936.2|290
1654692670000|2022-06-08 12:51:10|||||||||96
1654692690000|2022-06-08 12:51:30|936.6|936|936.6|935.8|936.6|936|936.2|935.6|1566
1654692720000|2022-06-08 12:52:00|936.4|935.6|936.4|935.4|936.4|935.6|936.4|935.4|0
1654692740000|2022-06-08 12:52:20|936.2|935.2|934.6|933.6|936.2|935.2|934.4|933.6|3033
1654692750000|2022-06-08 12:52:30|934.4|933.8|936|935.2|936.8|936|934.4|933.8|2473
1654692760000|2022-06-08 12:52:40|936.2|935|936.2|935.4|936.2|935.4|935.8|935|0
1654692780000|2022-06-08 12:53:00|936.4||936.4||936.4||936.4||93
1654692790000|2022-06-08 12:53:10|936.2|935.2|936|935.4|936.2|935.4|936|935|0
1654692800000|2022-06-08 12:53:20|936.2|935.6|936.2|935.4|936.2|935.6|936.2|935.4|0
1654692810000|2022-06-08 12:53:30|936.4|935.6|936.6|936|936.6|936|936.4|935.6|279
1654692820000|2022-06-08 12:53:40|936.4|935.8|936.4|935.6|936.4|935.8|936.4|935.6|0
1654692830000|2022-06-08 12:53:50|936.6|935.4|936.6|935.8|936.6|935.8|936.6|935.4|0
1654692840000|2022-06-08 12:54:00|||||||||33
1654692850000|2022-06-08 12:54:10|936.4|935.4|936|935.4|936.4|935.8|936|935.4|341
1654692860000|2022-06-08 12:54:20|936.2||936||936.2||936||0
1654692870000|2022-06-08 12:54:30|935.8|935|935.2|934.6|935.8|935|934.6|934|2473
1654692880000|2022-06-08 12:54:40|935.4|934.8|936.2|935.2|936.2|935.2|935.4|934.8|940
1654692890000|2022-06-08 12:54:50|936|935.4|936.4|935.2|936.4|935.4|936|935.2|0
1654692900000|2022-06-08 12:55:00|936.2|935|936|935.2|936.2|935.4|936|935|55
1654692920000|2022-06-08 12:55:20|935.8|934.8|935.8|935|935.8|935|935.8|934.8|0
1654692950000|2022-06-08 12:55:50||934.8||935||935||934.8|0
1654692960000|2022-06-08 12:56:00|936.2|935.2|937.2|936.2|937.2|936.2|936.2|935.2|2488
1654692980000|2022-06-08 12:56:20|937||937||937||937||0
1654693010000|2022-06-08 12:56:50|936.8|936|936.8|936|937|936.2|936.4|936|1022
1654693020000|2022-06-08 12:57:00|936.6||936.6||936.6||936.6||130
1654693060000|2022-06-08 12:57:40||936.2||936||936.2||936|0
1654693140000|2022-06-08 12:59:00|936.8|936.2|936.8|936.4|936.8|936.4|936.6|936.2|717
1654693160000|2022-06-08 12:59:20|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|70
1654693170000|2022-06-08 12:59:30|936.8|936.4|936.8|936.2|936.8|936.6|936.8|936.2|281
1654693180000|2022-06-08 12:59:40|937|936.4|937|936.2|937|936.4|937|936.2|15
1654693190000|2022-06-08 12:59:50|936.8||936.8||936.8||936.8||0
1654693200000|2022-06-08 13:00:00|937||937||937||937||54
1654693210000|2022-06-08 13:00:10|937.4|936.4|937.2|936.6|937.4|936.8|937.2|936.4|1793
1654693220000|2022-06-08 13:00:20|937.4|936.8|937.8|937.2|938|937.2|937.4|936.6|864
1654693250000|2022-06-08 13:00:50|937.6|937|937|936.4|937.6|937|937|936.4|436
1654693260000|2022-06-08 13:01:00|936.8|936|936.6|936|936.8|936|936.6|936|100
1654693280000|2022-06-08 13:01:20|936.4|935.6|935.8|935|936.6|935.6|935.4|935|3464
1654693310000|2022-06-08 13:01:50|935.6|934.8|935.2|934.8|935.6|934.8|935|934.4|768
1654693340000|2022-06-08 13:02:20|||||||||115
1654693350000|2022-06-08 13:02:30|935.4|935|935.6|935.2|935.6|935.4|935.4|935|695
1654693360000|2022-06-08 13:02:40|936|935|936|935.2|936.2|935.2|936|935|251
1654693390000|2022-06-08 13:03:10||935.4||935.4||935.6||935.4|107
1654693410000|2022-06-08 13:03:30|935.8|935.2|936.4|935.8|936.8|935.8|935.8|935.2|889
1654693450000|2022-06-08 13:04:10|936.2|936|936.2|935.8|936.4|936|936.2|935.8|84
1654693480000|2022-06-08 13:04:40|936.4|935.2|936.6|936|936.6|936.2|936.4|935.2|537
1654693490000|2022-06-08 13:04:50|937|936.2|937.2|936.2|937.4|936.2|937|936.2|190
1654693500000|2022-06-08 13:05:00|937||936.8||937||936.8||0
1654693540000|2022-06-08 13:05:40|||||||||2
1654693560000|2022-06-08 13:06:00|936.6||936.6||936.8||936.6||0
1654693590000|2022-06-08 13:06:30|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|207
1654693630000|2022-06-08 13:07:10|936.6|936|936.6|936|936.6|936.2|936.6|936|521
1654693650000|2022-06-08 13:07:30||935.8||935.8||935.8||935.8|0
1654693680000|2022-06-08 13:08:00|936.4||936.4||936.4||936.4||0
1654693690000|2022-06-08 13:08:10|936.2|935.2|936|935.4|936.2|935.6|936|935.2|1469
1654693700000|2022-06-08 13:08:20||935.6||935.6||935.6||935.6|54
1654693710000|2022-06-08 13:08:30|936.2|935.8|936.2|935.6|936.2|935.8|936.2|935.6|182
1654693740000|2022-06-08 13:09:00|936.4|935.8|937|936.2|937.2|936.2|936.4|935.8|602
1654693750000|2022-06-08 13:09:10|937.2||937.2||937.2||937.2||0
1654693770000|2022-06-08 13:09:30|937||937.2||937.2||937||0
1654693780000|2022-06-08 13:09:40|937||937||937||937||156
1654693790000|2022-06-08 13:09:50|936.8|936|936.6|936|936.8|936|936.4|936|423
1654693800000|2022-06-08 13:10:00|936.4|935.6|936|935.2|936.4|935.6|936|935|192
1654693810000|2022-06-08 13:10:10||935.4||935.4||935.4||935.4|183
1654693900000|2022-06-08 13:11:40|936.2|935.6|937|936.2|937|936.2|936|935.6|1203
1654693910000|2022-06-08 13:11:50||936.4||936.2||936.4||936.2|0
1654693930000|2022-06-08 13:12:10|937.2|936.4|937.2|936.4|937.2|936.4|937.2|936.4|0
1654693950000|2022-06-08 13:12:30|||||||||83
1654693960000|2022-06-08 13:12:40|937|936|936.6|936|937|936.4|936.6|936|398
1654693980000|2022-06-08 13:13:00|936.4||936.6||936.6||936.4||0
1654693990000|2022-06-08 13:13:10|936.4|935.4|936|935.8|936.4|935.8|936|935.2|174
1654694010000|2022-06-08 13:13:30|936.4||936.4||936.4||936.4||476
1654694040000|2022-06-08 13:14:00|936.2||936.2||936.2||936.2||0
1654694050000|2022-06-08 13:14:10|936.4||936.4||936.4||936.4||0
1654694090000|2022-06-08 13:14:50|936.6|936|937.2|936.6|937.6|936.6|936.6|936|2266
1654694100000|2022-06-08 13:15:00|937.4|937.2|938|937.6|938.2|937.8|937.2|936.6|1996
1654694110000|2022-06-08 13:15:10|937.8|937|937.8|937.2|937.8|937.6|937.4|936.8|243
1654694140000|2022-06-08 13:15:40|938|937.4|938.4|937.8|938.4|938|938|937.4|3713
1654694150000|2022-06-08 13:15:50|938.8|938|938.6|938|938.8|938.2|938.4|938|126
1654694170000|2022-06-08 13:16:10|938.8|938.2|939.8|939.4|939.8|939.4|938.8|938.2|4015
1654694180000|2022-06-08 13:16:20||939.2||939.2||939.2||939.2|0
1654694210000|2022-06-08 13:16:50|940|939.4|940.2|939.6|940.2|939.6|939.8|939.4|625
1654694220000|2022-06-08 13:17:00|||||||||111
1654694230000|2022-06-08 13:17:10|940|939.4|940|939.4|940|939.4|939.8|939.4|766
1654694280000|2022-06-08 13:18:00|||||||||35
1654694300000|2022-06-08 13:18:20|||||||||54
1654694320000|2022-06-08 13:18:40|939.4|939.2|939.8|939.4|940|939.6|939.4|939.2|2107
1654694330000|2022-06-08 13:18:50|939.6|939.2|939.8|939.2|940|939.2|939.6|939.2|855
1654694340000|2022-06-08 13:19:00|940||940||940||940||93
1654694360000|2022-06-08 13:19:20|939.8||939.8||939.8||939.8||0
1654694410000|2022-06-08 13:20:10|939.4|939|939|938.4|939.4|939|938.8|938.2|2355
1654694440000|2022-06-08 13:20:40|939.2|938.6|939.2|938.8|939.2|938.8|939.2|938.6|908
1654694460000|2022-06-08 13:21:00|939|938.6|938.6|937.8|939.2|938.6|938|937.4|2049
1654694470000|2022-06-08 13:21:10|938.4|937.6|938.6|937.6|938.6|937.6|938.4|937.6|43
1654694480000|2022-06-08 13:21:20|938.4|937.8|938.4|937.4|938.4|937.8|938.4|937.4|0
1654694490000|2022-06-08 13:21:30||937.6||937.6||937.6||937.6|54
1654694500000|2022-06-08 13:21:40|938.2|937.4|937.4|936.8|938.2|937.4|937.4|936.8|677
1654694520000|2022-06-08 13:22:00|937.2|936.6|937|936.4|937.2|936.6|936.6|936.2|1862
1654694530000|2022-06-08 13:22:10|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|2
1654694540000|2022-06-08 13:22:20||936.4||936.4||936.4||936.4|0
1654694550000|2022-06-08 13:22:30||936.2||936.2||936.2||936.2|0
1654694560000|2022-06-08 13:22:40|936.6||936.6||936.8||936.6||0
1654694580000|2022-06-08 13:23:00|936.4|936|936.6|936|936.6|936|936.2|936|191
1654694590000|2022-06-08 13:23:10|936.4||936.4||936.6||936.4||0
1654694610000|2022-06-08 13:23:30|936.2|935.8|936.2|935.8|936.4|935.8|936.2|935.8|251
1654694630000|2022-06-08 13:23:50|||||||||54
1654694640000|2022-06-08 13:24:00|936.4||936.4||936.4||936.4||448
1654694710000|2022-06-08 13:25:10|936.8|936|937.2|936.8|937.2|936.8|936.6|935.8|1407
1654694720000|2022-06-08 13:25:20|937.4|937|937.4|936.8|937.4|937|937.4|936.8|133
1654694730000|2022-06-08 13:25:30||937||936.8||937||936.8|0
1654694740000|2022-06-08 13:25:40||937||937||937||937|217
1654694750000|2022-06-08 13:25:50||936.8||936.8||936.8||936.8|0
1654694790000|2022-06-08 13:26:30|937.2|936.4|936.8|936.4|937.2|936.4|936.8|936.4|325
1654694810000|2022-06-08 13:26:50|||||||||54
1654694860000|2022-06-08 13:27:40|936.6|936|936.6|936.2|936.6|936.2|936.6|935.8|268
1654694900000|2022-06-08 13:28:20|936.4|935.8|936.4|935.6|936.4|935.8|936.4|935.6|79
1654694950000|2022-06-08 13:29:10|||||||||95
1654694990000|2022-06-08 13:29:50|936.6|935.8|936.6|936.2|936.6|936.2|936.6|935.8|1383
1654695000000|2022-06-08 13:30:00|936.4|936|936|935.6|936.6|936|936|935.6|1790
1654695010000|2022-06-08 13:30:10|936.2|935.8|937.6|937|937.6|937.2|936.2|935.8|3572
1654695020000|2022-06-08 13:30:20|937.4|936.6|936.4|935.8|937.4|936.8|936.4|935.8|19802
1654695030000|2022-06-08 13:30:30|936.2||936.2||936.2||936.2||27878
1654695040000|2022-06-08 13:30:40|936|935.6|937|936.4|937.2|936.6|935.4|935.2|2036
1654695060000|2022-06-08 13:31:00|936.8|936.2|936.6|935.8|936.8|936.2|936.6|935.6|827
1654695070000|2022-06-08 13:31:10|936.4|935.6|936.6|936|936.6|936|936.2|935.6|219
1654695080000|2022-06-08 13:31:20|936.8|936.2|936.8|936.6|937|936.6|936.8|936.2|556
1654695090000|2022-06-08 13:31:30|936.6|936.2|936.8|936.2|936.8|936.2|936.6|935.8|12
1654695100000|2022-06-08 13:31:40||936||936.2||936.4||936|98
1654695110000|2022-06-08 13:31:50|936.6|936|936.2|935.6|936.8|936|936.2|935.6|1201
1654695120000|2022-06-08 13:32:00|936|935.4|936.2|935.4|936.2|935.4|935.8|935.2|912
1654695130000|2022-06-08 13:32:10|||||||||30
1654695150000|2022-06-08 13:32:30|936|935.2|935.4|934.8|936|935.2|935.4|934.8|305
1654695160000|2022-06-08 13:32:40|935.2|935|935.6|935|935.6|935.2|935.2|934.8|2086
1654695170000|2022-06-08 13:32:50|935.8|935.2|935.8|935.2|935.8|935.4|935.8|935|641
1654695180000|2022-06-08 13:33:00|936|935.6|935.8|935.4|936|935.6|935.8|935.2|1091
1654695200000|2022-06-08 13:33:20|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|659
1654695210000|2022-06-08 13:33:30|935.4|934.8|935.2|934.8|935.4|934.8|935.2|934.6|179
1654695220000|2022-06-08 13:33:40|935|934.6|935|934.4|935.2|934.6|934.8|934.4|1381
1654695240000|2022-06-08 13:34:00|934.8||934.8||934.8||934.8||150
1654695250000|2022-06-08 13:34:10|935|934.6|935|934.6|935|934.6|935|934.6|267
1654695260000|2022-06-08 13:34:20|935.2|934.8|935.6|935|935.6|935.2|935.2|934.8|2806
1654695270000|2022-06-08 13:34:30|935|935.2|934.8|934.2|935|935.2|934.8|934.2|553
1654695280000|2022-06-08 13:34:40|935|934.4|935|934.6|935|934.6|935|934.2|0
1654695290000|2022-06-08 13:34:50|935.2|934.8|935.2|934.4|935.2|935|935.2|934.4|8
1654695300000|2022-06-08 13:35:00|935|934.6|935|934.6|935|934.6|935|934.6|716
1654695310000|2022-06-08 13:35:10|935.4|934.4|935.8|935.2|935.8|935.2|935.4|934.4|1335
1654695320000|2022-06-08 13:35:20|935.4|935.4|935.4|935.2|935.4|935.4|935.4|935.2|102
1654695330000|2022-06-08 13:35:30|935.6|935.4|936.4|936|936.4|936|935.6|935.4|431
1654695340000|2022-06-08 13:35:40|937|935.8|937.4|936.8|937.6|936.8|937|935.8|1549
1654695350000|2022-06-08 13:35:50|937.2|937|936.8|936|937.2|937|936.8|936|200
1654695360000|2022-06-08 13:36:00|936.6|935.8|936.4|935.8|936.6|936.2|936|935.2|2896
1654695370000|2022-06-08 13:36:10|936.6|936|938.2|937.4|938.6|937.8|936.6|935.8|5371
1654695380000|2022-06-08 13:36:20|938|937|937.4|936.8|938|937|937.4|936.8|163
1654695390000|2022-06-08 13:36:30|937.2||937.2||937.2||937.2||0
1654695400000|2022-06-08 13:36:40|||||||||6
1654695410000|2022-06-08 13:36:50|937|936.6|938.4|937.6|938.4|937.6|937|936.6|1650
1654695420000|2022-06-08 13:37:00||937.8||937.8||938||937.8|54
1654695430000|2022-06-08 13:37:10|938|938|939.4|938.8|939.4|938.8|938|937.8|2045
1654695440000|2022-06-08 13:37:20|939.8|939|939.8|939.2|940|939.2|939.6|939|221
1654695460000|2022-06-08 13:37:40|940.2|939.4|940.6|939.8|940.8|939.8|939.6|939.4|111
1654695470000|2022-06-08 13:37:50|940.8|940|941.2|940.4|941.2|940.6|940.8|940|1041
1654695480000|2022-06-08 13:38:00|941||941||941.2||941||20
1654695490000|2022-06-08 13:38:10|940.8|940.6|941.6|940.8|941.8|940.8|940.8|940.6|215
1654695500000|2022-06-08 13:38:20|941.8||941.8||941.8||941.8||0
1654695510000|2022-06-08 13:38:30|941.2|941|943.4|942.6|943.4|942.6|941.2|940.8|1657
1654695520000|2022-06-08 13:38:40|943.2||943.4||943.4||943.2||22
1654695530000|2022-06-08 13:38:50|943.2||943.4||943.4||943.2||0
1654695540000|2022-06-08 13:39:00|942.8|942.8|943.4|942.6|943.4|942.8|942.8|942.6|12
1654695550000|2022-06-08 13:39:10|943.6|942.8|943.4|943|944|943.4|943.4|942.8|1989
1654695560000|2022-06-08 13:39:20|943|942.6|943.4|943|943.8|943|943|942.6|17
1654695570000|2022-06-08 13:39:30|943.6||943.4||943.6||943.4||0
1654695580000|2022-06-08 13:39:40|943.2|942.8|943.2|942.6|943.2|943|942.8|942.2|1183
1654695590000|2022-06-08 13:39:50|943|942.2|942|941.6|943|942.6|941.8|941.6|2131
1654695600000|2022-06-08 13:40:00|941.8|941.4|941.8|941.2|942|941.4|941.8|941.2|383
1654695610000|2022-06-08 13:40:10|942|941.4|942.2|941.6|942.4|941.8|942|941.4|1055
1654695640000|2022-06-08 13:40:40|942.4|941.8|942.2|941.6|942.6|942|942.2|941.6|395
1654695650000|2022-06-08 13:40:50|942|941.2|941.8|941.6|942|941.6|941.6|941.2|426
1654695660000|2022-06-08 13:41:00|941.6|941.2|941.4|940.6|941.8|941.2|941.2|940.4|260
1654695670000|2022-06-08 13:41:10|941.6|940.8|941.8|941.2|941.8|941.2|941.4|940.6|509
1654695680000|2022-06-08 13:41:20|942|941.4|942.2|941.2|942.4|941.6|942|941.2|392
1654695690000|2022-06-08 13:41:30|942|941.4|942|941.2|942|941.6|942|941.2|0
1654695700000|2022-06-08 13:41:40|941.8|941.4|942|941.2|942|941.6|941.8|941.2|181
1654695710000|2022-06-08 13:41:50|942.2|941.4|942|941.4|942.4|942|942|941.4|450
1654695720000|2022-06-08 13:42:00|941.8|941.2|942|941.2|942|941.4|941.8|941.2|0
1654695730000|2022-06-08 13:42:10|941.8|940.8|941.4|940.4|941.8|940.8|941.4|940.4|546
1654695740000|2022-06-08 13:42:20|941.2|940.6|940.6|939.8|941.2|940.6|940.6|939.8|0
1654695750000|2022-06-08 13:42:30|940.2|939.6|940.6|939.8|940.6|940.2|940|939.4|271
1654695760000|2022-06-08 13:42:40||940||940||940||940|0
1654695780000|2022-06-08 13:43:00|940.4|939.4|940.4|939.6|940.4|939.6|940.2|939.4|194
1654695810000|2022-06-08 13:43:30||939.8||939.6||940||939.6|0
1654695830000|2022-06-08 13:43:50|940.2||940.2||940.2||940.2||0
1654695840000|2022-06-08 13:44:00|940.4|939.8|940.2|939.6|940.6|940.2|940.2|939.6|1105
1654695850000|2022-06-08 13:44:10|940||940.2||940.2||940||0
1654695860000|2022-06-08 13:44:20|940||940.2||940.2||940||0
1654695870000|2022-06-08 13:44:30|940.4|939.8|940.6|939.8|940.6|939.8|940.4|939.8|293
1654695900000|2022-06-08 13:45:00|940.8|940|941.4|940.6|941.4|940.6|940.8|940|67
1654695910000|2022-06-08 13:45:10|||||||||500
1654695920000|2022-06-08 13:45:20|941.2|940.8|941.2|940.6|941.2|940.8|941.2|940.6|0
1654695930000|2022-06-08 13:45:30|941|940.2|940.6|940|941.2|940.6|940.2|940|194
1654695960000|2022-06-08 13:46:00|941|940.2|940.6|940.2|941.2|940.6|940.6|940.2|1271
1654695970000|2022-06-08 13:46:10|940.8|940.4|940.8|940.2|941|940.4|940.8|940.2|330
1654695980000|2022-06-08 13:46:20|940.6|940|940.6|940.2|940.8|940.2|940.2|940|274
1654695990000|2022-06-08 13:46:30|940.8|940.4|940.8|940.2|940.8|940.4|940.8|940.2|300
1654696010000|2022-06-08 13:46:50|940.6||940.8||940.8||940.6||0
1654696020000|2022-06-08 13:47:00|940.6|939.6|940.4|939.6|940.6|940.2|940.2|939.6|170
1654696030000|2022-06-08 13:47:10|940.2||940.4||940.4||940.2||0
1654696040000|2022-06-08 13:47:20|940.6|939.8|940.6|939.8|940.6|940|940.6|939.8|175
1654696060000|2022-06-08 13:47:40|940.4||940.4||940.4||940.4||113
1654696070000|2022-06-08 13:47:50|939.8|939.6|939.8|939.2|940.4|939.8|939.4|939.2|1817
1654696110000|2022-06-08 13:48:30|939.6|939|939.2|938.8|939.6|939.2|939|938.6|1523
1654696120000|2022-06-08 13:48:40|939.4|939|939.2|938.8|939.4|939|939.2|938.8|1003
1654696140000|2022-06-08 13:49:00|||||||||250
1654696150000|2022-06-08 13:49:10|939.4|939|939.8|939.4|939.8|939.4|939.2|938.8|1793
1654696160000|2022-06-08 13:49:20|940|939.6|940.8|940.2|940.8|940.2|940|939.4|1368
1654696170000|2022-06-08 13:49:30|940.6|940|940.2|939.6|940.6|940|940.2|939.6|241
1654696180000|2022-06-08 13:49:40|940.4|939.8|940.4|939.6|940.4|939.8|940.2|939.6|0
1654696190000|2022-06-08 13:49:50|940.2||940.2||940.2||940.2||0
1654696210000|2022-06-08 13:50:10|940.6|939.8|940.4|939.8|940.6|940.2|940.4|939.8|363
1654696230000|2022-06-08 13:50:30|940.6|940|940.6|940.2|940.6|940.2|940.6|939.8|3415
1654696260000|2022-06-08 13:51:00|940.8|940.4|941.2|940.4|941.2|940.4|940.6|940.4|618
1654696270000|2022-06-08 13:51:10||940.6||940.6||940.6||940.6|0
1654696280000|2022-06-08 13:51:20|941|940.4|940.8|940.4|941|940.4|940.8|940.4|459
1654696290000|2022-06-08 13:51:30|941||940.8||941||940.8||0
1654696300000|2022-06-08 13:51:40|941||941||941||940.8||0
1654696310000|2022-06-08 13:51:50|940.8||940.8||940.8||940.8||0
1654696320000|2022-06-08 13:52:00|940.4|940.2|940|939.6|940.6|940.2|940|939.6|1201
1654696330000|2022-06-08 13:52:10|939.8|939.2|939.8|939|940|939.4|939.4|939|1596
1654696340000|2022-06-08 13:52:20|939.6|938.8|938.6|938.4|939.6|938.8|938.6|938.2|709
1654696350000|2022-06-08 13:52:30||938.2||938.2||938.2||938.2|551
1654696360000|2022-06-08 13:52:40|||||||||219
1654696380000|2022-06-08 13:53:00|938.4|938.4|939|938.4|939.8|939.2|938.2|937.8|3227
1654696390000|2022-06-08 13:53:10||938.6||938.4||938.6||938.4|0
1654696410000|2022-06-08 13:53:30|938.8||939||939||938.8||0
1654696420000|2022-06-08 13:53:40|938.8|938|939.8|939|939.8|939.2|938.4|938|4265
1654696430000|2022-06-08 13:53:50|939.6|938.8|939.2|939|939.6|939|939.2|938.8|0
1654696440000|2022-06-08 13:54:00|939.8|939.2|939.4|939|939.8|939.2|939.4|939|21
1654696460000|2022-06-08 13:54:20||939.2||939.2||939.2||939.2|200
1654696470000|2022-06-08 13:54:30|939.8|939.4|940.4|939.6|940.4|939.6|939.8|939.4|407
1654696480000|2022-06-08 13:54:40|940.6|939.8|940.8|940|940.8|940.2|940.6|939.8|0
1654696490000|2022-06-08 13:54:50|940.4|940.2|940.4|940|940.4|940.2|940.4|940|0
1654696500000|2022-06-08 13:55:00|940.8|940.2|941.4|940.8|942|941.4|940.8|940.2|820
1654696520000|2022-06-08 13:55:20|941.2|941|941.4|941|941.4|941|941.2|941|11
1654696530000|2022-06-08 13:55:30|941.6|941.2|942|941.4|942|941.4|941.6|941.2|479
1654696540000|2022-06-08 13:55:40|941.6|941.6|942.4|941.8|942.6|941.8|941.6|941.6|10
1654696550000|2022-06-08 13:55:50|942.6|942|943|942.6|943|942.6|942.2|942|704
1654696560000|2022-06-08 13:56:00|943.4|942.8|943.2|942.6|943.4|942.8|943.2|942.6|155
1654696570000|2022-06-08 13:56:10|943.4|942.8|943.6|942.8|943.8|943.2|943.4|942.8|1005
1654696580000|2022-06-08 13:56:20|943.2|943|943.6|943.2|943.6|943.2|943.2|943|13
1654696600000|2022-06-08 13:56:40|943.4|943|943.4|942.6|943.4|943|943.2|942.6|527
1654696610000|2022-06-08 13:56:50|943.2|942.4|942.2|941.8|943.2|942.4|942.2|941.8|524
1654696640000|2022-06-08 13:57:20|942|941.6|941.8|941.4|942|941.6|941.8|941.2|661
1654696660000|2022-06-08 13:57:40|941.6|940.8|941.4|941|941.8|941.4|941.4|940.6|9
1654696670000|2022-06-08 13:57:50|941.2|940.8|941.2|940.8|941.2|940.8|941|940.6|171
1654696690000|2022-06-08 13:58:10||940.6||940.6||940.6||940.6|0
1654696740000|2022-06-08 13:59:00||940.8||940.8||940.8||940.8|0
1654696780000|2022-06-08 13:59:40|941.4|941|941.6|941.2|941.6|941.2|941.4|941|979
1654696790000|2022-06-08 13:59:50|942|941.4|941.8|941.4|942|941.6|941.4|941.2|447
1654696810000|2022-06-08 14:00:10|941.6|941|941.6|940.8|941.6|941.4|941.4|940.8|688
1654696820000|2022-06-08 14:00:20|941.8|941|941.8|941.4|941.8|941.4|941.8|941|363
1654696830000|2022-06-08 14:00:30|941.6|941|941.6|940.8|941.6|941|941.6|940.8|790
1654696860000|2022-06-08 14:01:00|941.4|940.6|940.8|940|941.4|940.6|940.8|940|2125
1654696870000|2022-06-08 14:01:10|940.6||940.6||940.6||940.6||0
1654696880000|2022-06-08 14:01:20|940.4|939.6|940.2|939.4|940.4|939.6|940.2|939.4|136
1654696920000|2022-06-08 14:02:00|940|939.6|940.2|939.6|940.2|940|939.8|939.6|2590
1654696940000|2022-06-08 14:02:20|940.6|939.8|940.6|940.2|940.8|940.4|940.6|939.8|657
1654696950000|2022-06-08 14:02:30|940.4|939.8|940.4|939.8|940.6|939.8|940.2|939.4|308
1654696960000|2022-06-08 14:02:40|940.2|939.6|940.4|940|940.4|940|940.2|939.6|207
1654696970000|2022-06-08 14:02:50|940.6|939.8|940.4|940|940.6|940|940.4|939.8|45
1654696980000|2022-06-08 14:03:00|940.8|940.2|940.8|940.2|940.8|940.4|940.4|940|566
1654696990000|2022-06-08 14:03:10|941.2|940.4|941.6|940.8|941.8|940.8|940.8|940.4|704
1654697000000|2022-06-08 14:03:20|941.4|940.6|940.6|940|941.4|940.6|940.6|940|442
1654697010000|2022-06-08 14:03:30|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1654697030000|2022-06-08 14:03:50||940.4||940.4||940.4||940.4|0
1654697040000|2022-06-08 14:04:00|941|940.6|941|940.8|941|940.8|940.8|940.6|609
1654697050000|2022-06-08 14:04:10|941.2|940.6|941.8|941|942.2|941.4|941.2|940.6|1200
1654697070000|2022-06-08 14:04:30|941.6||941.8||941.8||941.6||0
1654697080000|2022-06-08 14:04:40|941.6||941.6||941.6||941.6||0
1654697090000|2022-06-08 14:04:50||941.2||941.2||941.2||941.2|0
1654697100000|2022-06-08 14:05:00|941.8|941.4|942.6|941.8|942.6|941.8|941.8|941.4|1304
1654697110000|2022-06-08 14:05:10|942.2||942.2||942.2||942.2||0
1654697120000|2022-06-08 14:05:20|942.4|942|942.6|941.8|942.6|942|942.4|941.8|8
1654697130000|2022-06-08 14:05:30||942||942||942||942|215
1654697140000|2022-06-08 14:05:40|||||||||63
1654697160000|2022-06-08 14:06:00|942.8|942.2|943.2|942.6|943.6|943|942.8|942|1680
1654697180000|2022-06-08 14:06:20|943|942.4|943.2|942.8|943.2|942.8|942.8|942.4|1089
1654697190000|2022-06-08 14:06:30|943.6|943|943.6|942.8|943.6|943|943.6|942.8|126
1654697200000|2022-06-08 14:06:40|943.4||943.4||943.4||943.4||0
1654697210000|2022-06-08 14:06:50|944|943|944.4|943.6|944.4|943.6|944|943|31
1654697220000|2022-06-08 14:07:00||943.8||943.6||943.8||943.6|63
1654697240000|2022-06-08 14:07:20||943.8||944||944||943.8|1649
1654697250000|2022-06-08 14:07:30|945|944.2|944|943.6|945.2|944.4|944|943.6|527
1654697260000|2022-06-08 14:07:40|944.2||944.2||944.4||944.2||0
1654697270000|2022-06-08 14:07:50|944||944.2||944.2||944||0
1654697290000|2022-06-08 14:08:10|944.4|943.8|945.2|944.4|945.6|944.4|944.4|943.6|379
1654697300000|2022-06-08 14:08:20|945|944|944.4|943.8|945.2|944.2|944.2|943.8|224
1654697310000|2022-06-08 14:08:30|944.2|943.4|943.8|943.2|944.2|943.4|943.8|943.2|633
1654697320000|2022-06-08 14:08:40|944||943.8||944||943.8||0
1654697330000|2022-06-08 14:08:50|943.6||943.6||943.6||943.6||179
1654697340000|2022-06-08 14:09:00|943.8|943.4|944.2|943.6|944.2|943.6|943.8|943.4|765
1654697350000|2022-06-08 14:09:10|944|943.8|944.8|943.8|944.8|943.8|944|943.8|139
1654697360000|2022-06-08 14:09:20|944.6||944.4||944.6||944.4||0
1654697390000|2022-06-08 14:09:50|944.2|943.6|944|943.4|944.2|943.8|943.8|943.2|2127
1654697400000|2022-06-08 14:10:00|944.2|943.6|944.2|943.4|944.2|943.8|944|943.4|575
1654697410000|2022-06-08 14:10:10|944|943.2|943.2|942.4|944.2|943.2|943.2|942.4|2386
1654697420000|2022-06-08 14:10:20|943.4|942.8|943.4|943|943.4|943|943.4|942.8|0
1654697430000|2022-06-08 14:10:30|943.6|943.2|943.6|943|943.6|943.4|943.6|943|456
1654697440000|2022-06-08 14:10:40||942.8||942.8||942.8||942.8|0
1654697460000|2022-06-08 14:11:00|943.4|943|943.4|942.8|943.4|943|943.4|942.8|0
1654697480000|2022-06-08 14:11:20|943.6|942.6|942.8|942.2|943.6|942.6|942.6|942.2|575
1654697490000|2022-06-08 14:11:30|942.6||942.6||942.6||942.6||0
1654697510000|2022-06-08 14:11:50|942.8|942.4|944|943.4|944.2|943.6|942.8|942.4|3940
1654697520000|2022-06-08 14:12:00|943.8|943.2|943.4|942.6|943.8|943.2|943.4|942.6|273
1654697530000|2022-06-08 14:12:10|943.2|942.8|943.4|942.6|943.4|942.8|943.2|942.6|0
1654697540000|2022-06-08 14:12:20||942.8||942.8||942.8||942.8|0
1654697550000|2022-06-08 14:12:30|943.2|942.6|943.4|942.6|943.4|942.8|942.6|942.2|1973
1654697570000|2022-06-08 14:12:50|943.6|942.8|943.4|943.2|943.8|943.4|943.4|942.8|1116
1654697580000|2022-06-08 14:13:00||942.8||942.6||942.8||942.6|1144
1654697600000|2022-06-08 14:13:20|943.2|942.4|943.4|942.6|943.4|942.6|943.2|942.4|0
1654697610000|2022-06-08 14:13:30|943.2||943.4||943.4||943.2||92
1654697620000|2022-06-08 14:13:40|943.2|942.4|943|942.4|943.2|942.6|943|942.4|791
1654697630000|2022-06-08 14:13:50|942.8|942.2|942|941.6|942.8|942.2|942|941.6|435
1654697640000|2022-06-08 14:14:00|941.8|941.2|942|941.6|942|941.6|941.8|941|1713
1654697650000|2022-06-08 14:14:10|941.8|941.2|941.6|941|941.8|941.2|941.2|940.4|1322
1654697660000|2022-06-08 14:14:20|941.4|940.8|941.4|940.8|941.4|941|941.4|940.8|0
1654697670000|2022-06-08 14:14:30|941.2|940.6|941|940.4|941.2|940.6|940.8|940.4|184
1654697680000|2022-06-08 14:14:40|941.2|940.6|941.2|940.6|941.2|940.8|941.2|940.6|342
1654697690000|2022-06-08 14:14:50|941|940.4|941|940.4|941|940.6|941|940.4|0
1654697700000|2022-06-08 14:15:00|940.6|940.2|940.6|940|941.2|940.2|940.4|939.6|502
1654697710000|2022-06-08 14:15:10|940.4|939.8|940.2|939.8|940.6|939.8|940|939.6|798
1654697720000|2022-06-08 14:15:20||939.6||939.6||939.6||939.6|0
1654697730000|2022-06-08 14:15:30|||||||||45
1654697750000|2022-06-08 14:15:50|940.4|939.8|940.4|940|940.6|940.2|940.4|939.8|1835
1654697760000|2022-06-08 14:16:00|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940.2|288
1654697770000|2022-06-08 14:16:10|941|940.4|941.2|940.8|941.2|940.8|940.6|940.2|715
1654697800000|2022-06-08 14:16:40|941|940.6|941|940.4|941.2|940.6|940.6|940.2|2001
1654697810000|2022-06-08 14:16:50||940.6||940.4||940.6||940.4|54
1654697820000|2022-06-08 14:17:00|941.2|940.6|941.2|940.8|941.4|941|941.2|940.4|367
1654697830000|2022-06-08 14:17:10||940.6||940.4||940.8||940.4|278
1654697840000|2022-06-08 14:17:20|941|940.6|940.8|940.4|941|940.6|940.6|940.4|570
1654697850000|2022-06-08 14:17:30|941|940.6|941|940.6|941|940.6|941|940.6|46
1654697860000|2022-06-08 14:17:40||940.8||940.6||940.8||940.6|20
1654697870000|2022-06-08 14:17:50||940.4||940.4||940.4||940.4|0
1654697880000|2022-06-08 14:18:00|941.2|940.6|942.4|941.6|942.4|941.6|941|940.6|621
1654697890000|2022-06-08 14:18:10|942.2|941.8|941.8|941.4|942.2|941.8|941.6|941.2|1238
1654697920000|2022-06-08 14:18:40|941.6|941|941.4|940.8|941.6|941|941.4|940.8|210
1654697940000|2022-06-08 14:19:00|941.6|941|942.2|941.8|942.4|942|941.6|941|1636
1654697950000|2022-06-08 14:19:10|942.4|942|942.8|942.2|942.8|942.4|942|941.8|1836
1654697960000|2022-06-08 14:19:20|943.4|942.4|943.4|942.8|943.6|942.8|943.4|942.4|1281
1654697980000|2022-06-08 14:19:40|943|943|944|943.6|944.2|943.6|943|942.8|830
1654697990000|2022-06-08 14:19:50|944.2|943.8|944.8|944.2|944.8|944.2|944.2|943.8|0
1654698000000|2022-06-08 14:20:00|944.6|944|943.6|943.2|945|944|943.4|943|2041
1654698010000|2022-06-08 14:20:10|943.4|943|943.2|942.8|943.6|943|943.2|942.8|290
1654698020000|2022-06-08 14:20:20||942.6||942.6||942.6||942.6|0
1654698070000|2022-06-08 14:21:10|943.4|942.8|943.6|943.2|943.6|943.4|943.2|942.8|1980
1654698080000|2022-06-08 14:21:20|944|943.4|944.4|943.6|944.4|943.6|943.4|943.2|168
1654698090000|2022-06-08 14:21:30|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1654698100000|2022-06-08 14:21:40|944.6|944|945.2|944.6|945.6|944.6|944.6|944|13
1654698110000|2022-06-08 14:21:50||944.8||944.6||944.8||944.6|201
1654698120000|2022-06-08 14:22:00|945||945||945||945||0
1654698130000|2022-06-08 14:22:10|945.2|944.8|946|945.4|946.2|945.4|945.2|944.8|1455
1654698140000|2022-06-08 14:22:20|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|16
1654698150000|2022-06-08 14:22:30|946.6|945.8|946.6|946|946.6|946|946.6|945.8|129
1654698160000|2022-06-08 14:22:40||946.2||946.2||946.2||946.2|12
1654698170000|2022-06-08 14:22:50|947.2|946.4|947.2|946.6|947.4|946.6|947.2|946.4|293
1654698180000|2022-06-08 14:23:00|947.4|946.8|947.2|946.6|947.6|947.2|946.8|946.6|1176
1654698190000|2022-06-08 14:23:10|946.8|946.8|947.2|946.6|947.2|946.8|946.8|946.4|14
1654698200000|2022-06-08 14:23:20|947||947||947||947||0
1654698220000|2022-06-08 14:23:40|947.2|946.8|947.6|947|947.6|947|947.2|946.6|365
1654698230000|2022-06-08 14:23:50|948|947.2|948|947.4|948|947.4|948|947.2|738
1654698240000|2022-06-08 14:24:00|947.6|947.2|947|946.6|947.6|947.2|947|946.6|2958
1654698280000|2022-06-08 14:24:40|947.2|946.8|947.4|947|947.4|947|947.2|946.8|733
1654698290000|2022-06-08 14:24:50|947.6|947.2|947.8|947.2|948|947.2|947.6|947.2|80
1654698300000|2022-06-08 14:25:00|947.6|947.4|947.8|947|948|947.4|947.2|946.8|2420
1654698310000|2022-06-08 14:25:10|947.6|946.8|947.2|946.8|947.8|947|947.2|946.8|0
1654698320000|2022-06-08 14:25:20|947|946.4|947.2|946.4|947.2|946.6|947|946.4|25
1654698330000|2022-06-08 14:25:30|947||947.2||947.2||947||0
1654698350000|2022-06-08 14:25:50|947||947||947||947||0
1654698370000|2022-06-08 14:26:10||946.6||946.4||946.6||946.4|0
1654698410000|2022-06-08 14:26:50|946.8|946.2|946.8|946|947|946.4|946.4|946|1898
1654698420000|2022-06-08 14:27:00|947|946.2|946.8|946.2|947|946.2|946.8|946.2|0
1654698430000|2022-06-08 14:27:10||946||946||946||946|1
1654698440000|2022-06-08 14:27:20||946.2||946||946.2||946|0
1654698450000|2022-06-08 14:27:30|946.6|946.2|946.2|945.6|946.6|946.2|945.8|945.2|1481
1654698510000|2022-06-08 14:28:30|946|945.2|945.8|945.2|946|945.2|945.8|945.2|1377
1654698520000|2022-06-08 14:28:40|||||||||1
1654698540000|2022-06-08 14:29:00||945.4||945.4||945.4||945.4|0
1654698550000|2022-06-08 14:29:10|945.6|945.2|945.8|945.2|945.8|945.2|945.6|945.2|1012
1654698580000|2022-06-08 14:29:40||945.4||945.2||945.4||945.2|0
1654698590000|2022-06-08 14:29:50|946|945.4|945.8|945.4|946|945.6|945.8|945.4|1446
1654698600000|2022-06-08 14:30:00|946|945.6|945.8|945|946|945.6|945.4|945|1938
1654698610000|2022-06-08 14:30:10|945.6|944.8|944.8|944.4|945.6|944.8|944.8|944.4|742
1654698620000|2022-06-08 14:30:20|944.6|944.2|945.4|944.8|945.4|944.8|944.6|944.2|1367
1654698630000|2022-06-08 14:30:30|945.6|945|946|945.2|946|945.6|945.6|945|2141
1654698640000|2022-06-08 14:30:40|945.8|944.8|945.2|944.6|945.8|944.8|945|944.6|608
1654698660000|2022-06-08 14:31:00|945||945||945||945||0
1654698670000|2022-06-08 14:31:10|944.8|944.2|944.6|944.2|945|944.4|944.6|944.2|537
1654698680000|2022-06-08 14:31:20|944.4|944|945|944.2|945|944.2|944.4|944|1448
1654698700000|2022-06-08 14:31:40|945.2|944.4|945.2|944.8|945.2|944.8|945|944.4|184
1654698720000|2022-06-08 14:32:00|945|944.6|945|944.2|945|944.6|945|944.2|9
1654698730000|2022-06-08 14:32:10|944.8|944|944.8|944|944.8|944.2|944.6|944|0
1654698740000|2022-06-08 14:32:20|945||944.6||945||944.6||315
1654698750000|2022-06-08 14:32:30|944.8||944.6||944.8||944.6||0
1654698760000|2022-06-08 14:32:40|944.4|943.8|944.4|943.8|944.4|943.8|944.2|943.8|228
1654698770000|2022-06-08 14:32:50|944.2||944.2||944.2||944.2||0
1654698780000|2022-06-08 14:33:00|944|943.4|943.8|943.4|944|943.4|943.8|943.4|168
1654698790000|2022-06-08 14:33:10|944|943.6|944.4|943.8|944.4|944.2|944|943.6|3247
1654698800000|2022-06-08 14:33:20|944.6|944|944.8|944.2|945|944.2|944.6|944|139
1654698810000|2022-06-08 14:33:30|944.6|944|944.4|944|944.6|944|944.4|944|17
1654698840000|2022-06-08 14:34:00|944.2|943.8|944|943.4|944.2|943.8|943.6|943.4|4403
1654698850000|2022-06-08 14:34:10|944.2|943.6|944.2|943.8|944.2|943.8|944.2|943.6|330
1654698860000|2022-06-08 14:34:20|944.4|944|944.8|944.2|945|944.4|944.4|943.8|2819
1654698870000|2022-06-08 14:34:30|944.6|944|944|943.6|944.6|944|944|943.6|1499
1654698880000|2022-06-08 14:34:40|944.2|943.8|944|943.4|944.2|943.8|944|943.4|409
1654698890000|2022-06-08 14:34:50|943.8|943.2|943.6|943.2|943.8|943.2|943.6|943.2|5
1654698900000|2022-06-08 14:35:00|943.4|942.6|943.2|942.8|943.4|942.8|943.2|942.6|175
1654698910000|2022-06-08 14:35:10|943.4||943.4||943.6||943.4||0
1654698930000|2022-06-08 14:35:30|943.2|942.6|943|942.6|943.2|942.6|943|942.6|187
1654698950000|2022-06-08 14:35:50|942.8|942.4|942.8|942.2|943|942.4|942.6|942|4166
1654698960000|2022-06-08 14:36:00|942.6|942.4|943|942.4|943.2|942.8|942.6|942.4|3516
1654698970000|2022-06-08 14:36:10|943.2|942.6|942.8|942.4|943.4|942.8|942.8|942.4|2851
1654698980000|2022-06-08 14:36:20|943|942.6|943|942.6|943|942.6|943|942.6|365
1654698990000|2022-06-08 14:36:30|943.2|942.8|943|942.4|943.2|942.8|943|942.4|496
1654699000000|2022-06-08 14:36:40||942.6||942.4||942.6||942.4|54
1654699010000|2022-06-08 14:36:50|942.8|942.2|942.6|942.2|942.8|942.2|942.6|942.2|1651
1654699030000|2022-06-08 14:37:10|||||||||30
1654699040000|2022-06-08 14:37:20|942.4|942|942|941.8|942.6|942|942|941.8|1235
1654699050000|2022-06-08 14:37:30||941.6||941.6||941.6||941.6|482
1654699060000|2022-06-08 14:37:40|941.8|941.4|941.6|941.4|941.8|941.4|941.6|941.4|916
1654699080000|2022-06-08 14:38:00||941.2||941.2||941.2||941.2|174
1654699090000|2022-06-08 14:38:10|941.4|941|942|941.8|942|941.8|941.2|940.6|3790
1654699100000|2022-06-08 14:38:20|942.4||942.4||942.4||942.4||0
1654699110000|2022-06-08 14:38:30|942.6|942|942.8|942.2|942.8|942.2|942.6|941.8|158
1654699120000|2022-06-08 14:38:40|942.6|942.4|941.6|941|942.8|942.4|941|940.8|6973
1654699130000|2022-06-08 14:38:50|941.4|940.8|940.8|939.8|941.4|941|940.6|939.8|2081
1654699140000|2022-06-08 14:39:00|940.6|940|940.6|940|940.6|940|940.4|940|0
1654699160000|2022-06-08 14:39:20|940.8|940.2|940.8|940.4|940.8|940.4|940.8|940.2|240
1654699170000|2022-06-08 14:39:30|940.6|940.2|940|939.4|940.6|940.2|939.8|939.4|5913
1654699180000|2022-06-08 14:39:40|940.2|939.6|940.4|939.8|940.4|939.8|940|939.4|3241
1654699190000|2022-06-08 14:39:50|940.6|940|940.8|940.2|941|940.4|940.6|940|91
1654699200000|2022-06-08 14:40:00|941|940.4|940.8|940.2|941|940.4|940.8|940.2|119
1654699230000|2022-06-08 14:40:30|940.6||940.6||940.6||940.6||0
1654699250000|2022-06-08 14:40:50|940.8|940.4|941.6|941|941.6|941.2|940.6|940.2|3410
1654699260000|2022-06-08 14:41:00|942|941.2|942.8|942.2|942.8|942.2|942|941|209
1654699270000|2022-06-08 14:41:10||942.4||942.2||942.4||942.2|0
1654699320000|2022-06-08 14:42:00|942.6|942|942|941.6|942.6|942|942|941.4|3938
1654699340000|2022-06-08 14:42:20||941.4||941.6||941.6||941.4|0
1654699360000|2022-06-08 14:42:40|941.8|941.4|941.8|941|941.8|941.4|941.6|941|1509
1654699370000|2022-06-08 14:42:50|941.6|941.2|941.8|941.2|941.8|941.2|941.6|941.2|0
1654699390000|2022-06-08 14:43:10|942|941.4|942.4|941.8|942.8|942.2|942|941.4|2110
1654699410000|2022-06-08 14:43:30|942.2|941.4|941.8|941.4|942.4|941.8|941.8|941.2|1908
1654699430000|2022-06-08 14:43:50|942|941.6|942.4|941.6|942.4|941.6|941.8|941.4|739
1654699460000|2022-06-08 14:44:20|942.2|941.8|942.2|941.6|942.2|941.8|942.2|941.6|1040
1654699480000|2022-06-08 14:44:40|942.6|941.8|942.8|942.4|943|942.4|942.4|941.8|535
1654699490000|2022-06-08 14:44:50|943.2|942.6|942.8|942.4|943.2|942.6|942.8|942.4|10
1654699500000|2022-06-08 14:45:00|943.2|942.6|943.2|942.6|943.4|942.8|943.2|942.6|193
1654699510000|2022-06-08 14:45:10||942.8||942.6||942.8||942.6|0
1654699520000|2022-06-08 14:45:20|||||||||10
1654699530000|2022-06-08 14:45:30|943||943||943.2||943||0
1654699550000|2022-06-08 14:45:50|942.8|942.4|942.8|942.2|943|942.4|942.2|942|2568
1654699560000|2022-06-08 14:46:00|942.6||942.6||942.6||942.6||0
1654699570000|2022-06-08 14:46:10|942.8|942.4|943|942.4|943|942.8|942.6|942|2122
1654699590000|2022-06-08 14:46:30||942.6||942.6||942.6||942.4|368
1654699610000|2022-06-08 14:46:50|943.4|942.8|943.2|942.8|943.4|943|943|942.8|686
1654699630000|2022-06-08 14:47:10||942.6||942.6||942.6||942.6|0
1654699660000|2022-06-08 14:47:40|||||||||531
1654699670000|2022-06-08 14:47:50|943.4|942.8|943.6|943|943.6|943.2|943.2|942.8|804
1654699680000|2022-06-08 14:48:00|943.4||943.4||943.4||943.4||0
1654699690000|2022-06-08 14:48:10|943.2|942.8|943.4|942.8|943.4|942.8|943.2|942.8|307
1654699740000|2022-06-08 14:49:00|943.6|943|944.2|943.6|944.2|943.6|943.6|943|956
1654699750000|2022-06-08 14:49:10|944||944.2||944.2||944||0
1654699760000|2022-06-08 14:49:20|944|943.4|944|943.4|944|943.4|943.8|943.4|715
1654699770000|2022-06-08 14:49:30|944.2||944.2||944.2||944.2||0
1654699780000|2022-06-08 14:49:40|944|943.6|944|943.4|944|943.6|944|943.4|0
1654699800000|2022-06-08 14:50:00|943.8|943.2|944|943.4|944.2|943.6|943.6|943.2|758
1654699810000|2022-06-08 14:50:10||943.6||943.6||943.6||943.6|0
1654699820000|2022-06-08 14:50:20|944.2|943.8|944.2|943.8|944.2|944|944.2|943.8|729
1654699850000|2022-06-08 14:50:50||944||944||944||944|12
1654699870000|2022-06-08 14:51:10|944|943.8|944|943.8|944.2|943.8|944|943.6|950
1654699880000|2022-06-08 14:51:20|944.2|944|944.2|943.8|944.2|944|944.2|943.8|783
1654699890000|2022-06-08 14:51:30|944||944||944.2||944||16
1654699900000|2022-06-08 14:51:40|944.4|944|944.2|943.8|944.4|944|944.2|943.8|323
1654699930000|2022-06-08 14:52:10|944|943.6|944.2|943.8|944.2|943.8|944|943.6|29
1654699970000|2022-06-08 14:52:50|944.4|944|945.2|944.4|945.2|944.4|944.4|944|1490
1654699980000|2022-06-08 14:53:00|945|944.6|945|944.6|945|944.8|945|944.6|63
1654699990000|2022-06-08 14:53:10|945.2|944.8|945.2|944.6|945.2|944.8|945.2|944.6|84
1654700000000|2022-06-08 14:53:20|945|944.4|944.6|944.2|945|944.4|944.6|944.2|1278
1654700010000|2022-06-08 14:53:30|||||||||1
1654700020000|2022-06-08 14:53:40||944.4||944.2||944.4||944.2|345
1654700030000|2022-06-08 14:53:50|944.8|944.4|946|945.4|946|945.4|944.8|944.2|1539
1654700040000|2022-06-08 14:54:00|||||||||5
1654700050000|2022-06-08 14:54:10||945.6||945.4||945.6||945.4|0
1654700060000|2022-06-08 14:54:20||945.6||945.6||945.8||945.6|287
1654700110000|2022-06-08 14:55:10|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|577
1654700120000|2022-06-08 14:55:20|946|945.6|946|945.4|946|945.6|946|945.4|1031
1654700130000|2022-06-08 14:55:30|945.8|945.2|945.8|945|945.8|945.4|945.2|944.8|3142
1654700140000|2022-06-08 14:55:40|945.4||945.4||945.4||945.2||520
1654700160000|2022-06-08 14:56:00||944.8||945||945||944.8|214
1654700180000|2022-06-08 14:56:20|945.2|944.8|945.4|944.8|945.4|944.8|945.2|944.8|18
1654700190000|2022-06-08 14:56:30|||||||||1
1654700200000|2022-06-08 14:56:40||945||945||945||945|0
1654700210000|2022-06-08 14:56:50|945.2|944.8|944.6|944.2|945.2|944.8|944.6|944.2|3039
1654700220000|2022-06-08 14:57:00|944.4|944|944.8|944.2|944.8|944.4|944.4|944|223
1654700230000|2022-06-08 14:57:10|944.6|944.4|944.6|944.4|944.8|944.4|944.6|944.2|707
1654700240000|2022-06-08 14:57:20|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944|1203
1654700260000|2022-06-08 14:57:40||944||944.2||944.2||944|55
1654700270000|2022-06-08 14:57:50||944||944||944||944|0
1654700280000|2022-06-08 14:58:00|944.4|944.2|944.8|944.4|944.8|944.6|944.4|944.2|2556
1654700290000|2022-06-08 14:58:10|945.2|944.6|945|944.4|945.4|944.6|944.8|944.4|479
1654700310000|2022-06-08 14:58:30|944.8|944.2|944.6|944.2|944.8|944.4|944.6|944.2|1708
1654700340000|2022-06-08 14:59:00|944.4|944|944.4|943.8|944.4|944|944.2|943.8|1419
1654700390000|2022-06-08 14:59:50||944||944||944.2||944|285
1654700400000|2022-06-08 15:00:00||944.2||944.2||944.2||944.2|226
1654700410000|2022-06-08 15:00:10|944.8|944|945.6|945.2|945.6|945.2|944.6|944|977
1654700420000|2022-06-08 15:00:20|945.8|945.4|945.8|945.6|946|945.6|945.8|945.4|149
1654700430000|2022-06-08 15:00:30|946|945.8|946.2|945.6|946.4|945.8|946|945.6|79
1654700440000|2022-06-08 15:00:40|||||||||685
1654700460000|2022-06-08 15:01:00||945.8||945.8||945.8||945.8|180
1654700470000|2022-06-08 15:01:10|946|945.6|945.8|945.4|946|945.6|945.8|945.4|1894
1654700480000|2022-06-08 15:01:20|945.6|945.2|944.6|944.2|945.8|945.2|944.6|944.2|3128
1654700490000|2022-06-08 15:01:30|944.4|943.8|943.8|943.4|944.4|943.8|943.8|943.4|1352
1654700500000|2022-06-08 15:01:40|943.6|943.2|943.4|943|943.6|943.2|943.4|943|234
1654700510000|2022-06-08 15:01:50|||||||||371
1654700520000|2022-06-08 15:02:00|943.2|942.8|943.4|942.8|943.4|943|943.2|942.8|488
1654700540000|2022-06-08 15:02:20|||||||||17
1654700550000|2022-06-08 15:02:30||943||943||943||943|374
1654700560000|2022-06-08 15:02:40||942.8||942.8||942.8||942.8|15
1654700610000|2022-06-08 15:03:30|943.2||943.2||943.4||943.2||0
1654700640000|2022-06-08 15:04:00|943|943|942.8|942.2|943.4|943|942.6|942.2|6322
1654700660000|2022-06-08 15:04:20|942.6|942.4|943|942.6|943|942.8|942.6|942.2|1612
1654700700000|2022-06-08 15:05:00|943.4|942.8|943.4|942.8|943.6|943|943|942.8|374
1654700720000|2022-06-08 15:05:20|943.6|943|944.8|944.2|944.8|944.2|943.6|943|1372
1654700740000|2022-06-08 15:05:40|945.2|944.4|945.6|944.8|945.6|944.8|945.2|944.4|51
1654700750000|2022-06-08 15:05:50|945.4|944.6|945.4|944.6|945.4|944.6|945.2|944.6|0
1654700760000|2022-06-08 15:06:00||944.8||944.8||944.8||944.8|0
1654700770000|2022-06-08 15:06:10|945.6|945|946.8|946.2|946.8|946.2|945.6|945|2482
1654700780000|2022-06-08 15:06:20|946.6|946.4|946.8|946.4|946.8|946.4|946.2|946|4099
1654700790000|2022-06-08 15:06:30|947.2|946.6|947.4|946.8|947.4|946.8|947.2|946.6|55
1654700810000|2022-06-08 15:06:50||947||947||947||947|500
1654700830000|2022-06-08 15:07:10|947.2|946.8|948.2|947.6|948.4|947.6|947|946.6|6619
1654700840000|2022-06-08 15:07:20||947.8||947.8||947.8||947.8|0
1654700880000|2022-06-08 15:08:00|948.4|948|949|948.6|949|948.6|948.4|948|667
1654700920000|2022-06-08 15:08:40|949.2|948.8|949.8|949.2|949.8|949.2|949.2|948.8|2086
1654700930000|2022-06-08 15:08:50|949.6|949.4|949.2|948.8|949.6|949.4|949.2|948.8|2268
1654700980000|2022-06-08 15:09:40|949|948.6|948.6|948.2|949|948.6|948.2|948|3815
1654701000000|2022-06-08 15:10:00||948.4||948.2||948.4||948.2|511
1654701020000|2022-06-08 15:10:20|||||||||361
1654701040000|2022-06-08 15:10:40|948.4|948.4|948.2|947.8|948.4|948.4|948.2|947.8|4053
1654701060000|2022-06-08 15:11:00||947.6||947.6||947.6||947.6|178
1654701070000|2022-06-08 15:11:10|||||||||114
1654701090000|2022-06-08 15:11:30|||||||||50
1654701120000|2022-06-08 15:12:00||947.8||947.8||947.8||947.8|1
1654701140000|2022-06-08 15:12:20|948|947.6|948|947.6|948|947.6|948|947.6|1732
1654701150000|2022-06-08 15:12:30|948.2|947.8|948.2|947.6|948.2|947.8|948.2|947.6|734
1654701160000|2022-06-08 15:12:40||947.8||947.8||947.8||947.8|0
1654701170000|2022-06-08 15:12:50|948|947.6|948.2|947.6|948.2|947.6|948|947.6|117
1654701180000|2022-06-08 15:13:00||947.8||947.8||947.8||947.8|0
1654701200000|2022-06-08 15:13:20||948||947.8||948||947.8|480
1654701210000|2022-06-08 15:13:30||948||948||948||948|0
1654701230000|2022-06-08 15:13:50|948|947.8|948.2|947.8|948.2|947.8|948|947.8|233
1654701250000|2022-06-08 15:14:10|948.4|948|949.6|948.8|949.6|949.2|948.4|948|4394
1654701260000|2022-06-08 15:14:20|949.8|949|950.2|949.8|950.6|950.2|949.8|949|1174
1654701270000|2022-06-08 15:14:30|950|949.6|950|949.4|950|949.6|949.6|949.4|3731
1654701290000|2022-06-08 15:14:50||949.6||949.6||949.6||949.6|0
1654701300000|2022-06-08 15:15:00|||||||||119
1654701310000|2022-06-08 15:15:10|950.2|950|950.6|950|950.6|950|950|949.8|1279
1654701320000|2022-06-08 15:15:20||950.2||950||950.2||950|463
1654701340000|2022-06-08 15:15:40|950.4||950.6||950.6||950.4||505
1654701350000|2022-06-08 15:15:50|950.4||950.4||950.4||950.4||395
1654701360000|2022-06-08 15:16:00|950.2|949.8|950|949.4|950.4|949.8|949.6|949.2|5387
1654701380000|2022-06-08 15:16:20||949.6||949.6||949.6||949.4|498
1654701400000|2022-06-08 15:16:40|950.2|949.8|950.4|950|950.6|950|950.2|949.8|2273
1654701410000|2022-06-08 15:16:50|950.6|950.2|951.4|950.8|951.4|950.8|950.6|950.2|430
1654701420000|2022-06-08 15:17:00|951.6|951|951.8|951|951.8|951|951.6|951|166
1654701430000|2022-06-08 15:17:10|951.6||951.6||951.6||951.6||471
1654701440000|2022-06-08 15:17:20|951.4|950.8|951.2|950.4|951.4|950.8|951|950.4|2261
1654701450000|2022-06-08 15:17:30||950.2||950.4||950.4||950.2|0
1654701460000|2022-06-08 15:17:40|951||951.2||951.2||951||53
1654701470000|2022-06-08 15:17:50||950.6||950.6||950.6||950.6|114
1654701480000|2022-06-08 15:18:00|951.4|950.8|951.2|950.8|951.6|951.2|951.2|950.6|2988
1654701500000|2022-06-08 15:18:20||951||950.8||951||950.8|94
1654701520000|2022-06-08 15:18:40|951|950.6|951|950.6|951|950.6|951|950.6|235
1654701530000|2022-06-08 15:18:50|950.8|950.4|949.8|949.4|950.8|950.4|949.8|949.4|6953
1654701540000|2022-06-08 15:19:00|949.6|949.2|949.6|948.8|949.6|949.2|949.2|948.6|1070
1654701550000|2022-06-08 15:19:10|949.4|948.6|948.8|948.2|949.4|948.6|948.6|948|3563
1654701560000|2022-06-08 15:19:20|949|948.4|949.4|948.6|949.4|948.6|948.8|948.4|1677
1654701580000|2022-06-08 15:19:40|949.2|948.4|948.6|948|949.2|948.4|948.4|947.8|2099
1654701620000|2022-06-08 15:20:20|949|948.2|949|948.4|949|948.4|949|948.2|298
1654701630000|2022-06-08 15:20:30||948.6||948.6||948.6||948.6|0
1654701640000|2022-06-08 15:20:40|||||||||119
1654701650000|2022-06-08 15:20:50|||||||||106
1654701670000|2022-06-08 15:21:10|949.4|948.8|950.4|949.8|950.6|949.8|949.4|948.8|2033
1654701690000|2022-06-08 15:21:30||950||950||950||950|9
1654701710000|2022-06-08 15:21:50|950.2|949.8|950.2|949.6|950.4|949.8|950|949.6|833
1654701720000|2022-06-08 15:22:00|950.4|949.8|950.4|950|950.4|950|950.4|949.8|114
1654701730000|2022-06-08 15:22:10|||||||||53
1654701750000|2022-06-08 15:22:30|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|327
1654701780000|2022-06-08 15:23:00|950.4|950|950.4|950|950.4|950|950.2|950|826
1654701790000|2022-06-08 15:23:10||950.2||950||950.2||950|435
1654701800000|2022-06-08 15:23:20|||||||||107
1654701810000|2022-06-08 15:23:30|950.6|950.2|951.4|950.8|951.4|951.2|950.6|950.2|2244
1654701820000|2022-06-08 15:23:40|||||||||114
1654701840000|2022-06-08 15:24:00|951.2|950.6|951.6|951|951.6|951.2|951|950.6|1291
1654701860000|2022-06-08 15:24:20|951.4||951.6||951.6||951.4||114
1654701870000|2022-06-08 15:24:30||951.2||951.2||951.2||951.2|114
1654701900000|2022-06-08 15:25:00|951.4|951|951|950.6|951.4|951|950.8|950.6|2943
1654701910000|2022-06-08 15:25:10|950.8|950.4|950|949.6|950.8|950.4|950|949.6|2294
1654701920000|2022-06-08 15:25:20|949.8|949.4|949.8|949.4|950|949.4|949.8|949.4|865
1654701940000|2022-06-08 15:25:40|950|949.6|950|949.6|950|949.6|949.8|949.4|1460
1654701960000|2022-06-08 15:26:00|949.8||950||950||949.8||153
1654701970000|2022-06-08 15:26:10|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|350
1654701980000|2022-06-08 15:26:20|950|949.6|950.2|949.8|950.4|950|950|949.4|2016
1654701990000|2022-06-08 15:26:30|950|949.6|950|949.4|950|949.6|949.8|949.4|650
1654702000000|2022-06-08 15:26:40|||||||||109
1654702010000|2022-06-08 15:26:50||949.6||949.6||949.6||949.6|173
1654702020000|2022-06-08 15:27:00|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.6|215
1654702030000|2022-06-08 15:27:10||950||950||950||950|122
1654702040000|2022-06-08 15:27:20||949.8||949.8||949.8||949.8|475
1654702060000|2022-06-08 15:27:40|950|949.6|950.2|949.6|950.2|949.8|950|949.6|1256
1654702070000|2022-06-08 15:27:50||949.8||949.8||949.8||949.8|0
1654702080000|2022-06-08 15:28:00|||||||||202
1654702090000|2022-06-08 15:28:10|||||||||119
1654702100000|2022-06-08 15:28:20|950|950|950.2|949.8|950.2|950|950|949.6|1365
1654702120000|2022-06-08 15:28:40||950||950||950||950|0
1654702130000|2022-06-08 15:28:50|950|949.8|949.8|949.4|950|949.8|949.8|949.4|3517
1654702140000|2022-06-08 15:29:00|950||950||950||950||3
1654702150000|2022-06-08 15:29:10|949.8|949.6|949.8|949.4|950|949.8|949.8|949.4|205
1654702160000|2022-06-08 15:29:20|949.6|949.6|949.8|949.4|949.8|949.6|949.6|949.4|479
1654702170000|2022-06-08 15:29:30|950|949.8|949.8|949.4|950|949.8|949.8|949.2|2671
1654702180000|2022-06-08 15:29:40|949.6|949.2|949.4|948.6|949.6|949.2|949.2|948.6|1125
1654702190000|2022-06-08 15:29:50|949.6|948.8|949.6|948.6|949.8|949.4|949.2|948.2|1941
1654758010000|2022-06-09 07:00:10|950.6|935|944.2|941.8|950.6|942.2|943.8|935|4250
1654758020000|2022-06-09 07:00:20|943.8|941.6|943.6|940.4|943.8|941.6|943.2|939.8|854
1654758030000|2022-06-09 07:00:30|||||||||1904
1654758060000|2022-06-09 07:01:00|943.4|940.2|941.8|939.2|943.6|940.2|940.8|938.2|1225
1654758070000|2022-06-09 07:01:10|941.6|938.4|941.2|938.6|941.6|938.6|941.2|938.4|0
1654758080000|2022-06-09 07:01:20|941|938.2|940.2|938.2|941|938.4|940.2|938.2|0
1654758090000|2022-06-09 07:01:30|940.8|938.4|941.6|939.6|941.6|939.6|940.8|938.2|0
1654758110000|2022-06-09 07:01:50|941.4|939.4|940.8|938.6|941.4|939.4|940.8|938.6|0
1654758120000|2022-06-09 07:02:00|940.6|938.4|941.6|939.2|941.6|939.2|940.6|938.4|0
1654758130000|2022-06-09 07:02:10|941.2|939.4|941.2|939.8|941.2|940|941.2|939.4|8
1654758140000|2022-06-09 07:02:20||939.6||939.6||939.6||939.6|0
1654758150000|2022-06-09 07:02:30|941|939|940.8|938.8|941|939|940.2|938.4|145
1654758160000|2022-06-09 07:02:40|939.8|938.4|939|937|940|938.4|938.8|936|582
1654758170000|2022-06-09 07:02:50|938.8|937.2|938.4|936.6|938.8|937.4|938.4|936.4|28
1654758180000|2022-06-09 07:03:00|938.2|936.8|938.4|935.8|939.8|937|938.2|935.8|31
1654758190000|2022-06-09 07:03:10|939|936|938|936.6|939.4|936.6|938|936|9
1654758200000|2022-06-09 07:03:20|938.2|936.8|939.4|937.2|940|937.2|938.2|936.6|54
1654758210000|2022-06-09 07:03:30|939|937.4|938.8|936.6|939|937.4|938.8|936.6|0
1654758220000|2022-06-09 07:03:40|938.4|936.8|939.4|937|939.4|937|938.4|936.8|0
1654758230000|2022-06-09 07:03:50|939.6|937.2|939.6|937.4|939.8|938|939.4|937.2|0
1654758250000|2022-06-09 07:04:10|939.8|937.6|939.4|937.6|939.8|937.6|939.4|937.6|0
1654758260000|2022-06-09 07:04:20|939|937.4|939.4|937.8|940|937.8|939|937.4|0
1654758270000|2022-06-09 07:04:30|939.2|937.6|939.2|937.2|939.2|937.6|939.2|937.2|0
1654758280000|2022-06-09 07:04:40|939.4|937.4|939.4|938|939.8|938|939.4|937.4|0
1654758290000|2022-06-09 07:04:50|939.8|937.8|939.4|937.6|939.8|938|939.2|937.6|0
1654758300000|2022-06-09 07:05:00|939||938.8||939||938.8||115
1654758310000|2022-06-09 07:05:10|938|936.6|937.6|936.6|938|936.8|937.6|936.6|65
1654758320000|2022-06-09 07:05:20|937.4|936.2|937.4|937|937.6|937|937|936.2|378
1654758330000|2022-06-09 07:05:30|937.2|936.2|937.4|935.6|937.6|936.2|937|935|665
1654758340000|2022-06-09 07:05:40|937|935.4|937|935.2|937|935.6|937|935.2|0
1654758350000|2022-06-09 07:05:50|937.4|935.4|937.4|935.6|937.4|935.6|937.4|935.4|11
1654758360000|2022-06-09 07:06:00||935.8||936||936||935.8|0
1654758370000|2022-06-09 07:06:10|937.6|936.2|938.4|937|938.4|937|937.6|936.2|210
1654758380000|2022-06-09 07:06:20|938.2||938.2||938.2||938.2||0
1654758390000|2022-06-09 07:06:30|938.4|937.2|938.4|937.2|938.4|937.2|938.4|937.2|0
1654758400000|2022-06-09 07:06:40|938.8|937.4|939.4|938|940|938|938.8|937.2|167
1654758410000|2022-06-09 07:06:50|939.6|938.2|939.6|938|940.2|938.4|939.6|938|0
1654758420000|2022-06-09 07:07:00|939.8||939.8||939.8||939.8||0
1654758430000|2022-06-09 07:07:10|||||||||212
1654758460000|2022-06-09 07:07:40|939.6|937.8|939|937.2|939.6|937.8|939|937|1019
1654758470000|2022-06-09 07:07:50|939.2|937.6|939.6|938|939.8|938|939.2|937.4|0
1654758480000|2022-06-09 07:08:00|939.2|937.8|939.2|937.4|939.2|937.8|939.2|937.4|350
1654758500000|2022-06-09 07:08:20||937.6||937.6||937.6||937.6|0
1654758510000|2022-06-09 07:08:30|939.4|937.4|939.4|937.4|939.4|937.4|939.4|937.4|0
1654758520000|2022-06-09 07:08:40|939|937.6|939|937.4|939|937.6|939|937.4|0
1654758530000|2022-06-09 07:08:50|938.8||938.6||938.8||938.6||0
1654758540000|2022-06-09 07:09:00|938.8|937.8|940.8|939.4|940.8|939.6|938.8|937.8|2003
1654758550000|2022-06-09 07:09:10|940.6|939.6|940.8|939.4|941|939.6|940.6|939.4|102
1654758560000|2022-06-09 07:09:20|940.6||940.4||940.6||940.4||0
1654758570000|2022-06-09 07:09:30|940.6|939.6|940.6|939.4|940.8|939.6|940.6|939.4|0
1654758600000|2022-06-09 07:10:00|940.8|939.6|940.8|939.6|940.8|939.6|940.8|939.6|18
1654758610000|2022-06-09 07:10:10|940.6|939.4|940.6|939.4|940.6|939.4|940.6|939.4|0
1654758620000|2022-06-09 07:10:20|940.8|939.6|940.6|939.4|940.8|939.6|940.6|939.4|0
1654758630000|2022-06-09 07:10:30|940.8|939.6|940.8|939.6|940.8|939.6|940.8|939.6|0
1654758650000|2022-06-09 07:10:50|940.6|939.4|940.6|939.4|940.8|939.4|940.6|939.4|0
1654758660000|2022-06-09 07:11:00|940.8|939.6|940.8|939.6|940.8|939.6|940.6|939.4|0
1654758670000|2022-06-09 07:11:10|940.6||940.6||940.6||940.6||0
1654758680000|2022-06-09 07:11:20|940.4|939.4|937.8|936.6|940.6|939.4|937.8|936.6|2000
1654758690000|2022-06-09 07:11:30|937.6|936.8|938|936.8|938.2|937|937.2|936.6|284
1654758700000|2022-06-09 07:11:40|937.8|937|937.8|936.8|937.8|937|937.8|936.6|0
1654758710000|2022-06-09 07:11:50|938|937|938.4|937.6|938.6|937.6|938|937|148
1654758730000|2022-06-09 07:12:10|938.2|937.2|938.4|937.6|938.4|937.6|938|937.2|85
1654758740000|2022-06-09 07:12:20|937.8|937.2|938.2|937|938.6|938|937.4|936.2|2800
1654758750000|2022-06-09 07:12:30|938.6|937.2|938.4|937|938.6|937.6|938.4|936.8|484
1654758760000|2022-06-09 07:12:40|938|936.8|938|936.4|938|936.8|938|936.4|0
1654758770000|2022-06-09 07:12:50|938.2|936.6|938|936.6|938.2|936.6|937.6|936.6|0
1654758780000|2022-06-09 07:13:00|938.6|937|938.6|937.6|938.6|937.8|938.6|936.6|334
1654758790000|2022-06-09 07:13:10|938.4|937.4|938|936.6|938.4|937.6|938|936.6|0
1654758800000|2022-06-09 07:13:20|937.8|936.8|937.8|936.4|937.8|937|937.8|936.4|0
1654758820000|2022-06-09 07:13:40|937.6|936.6|937.4|936.6|937.8|936.6|937.4|936.4|54
1654758840000|2022-06-09 07:14:00|938|936.8|938|937.2|938|937.4|938|936.8|152
1654758850000|2022-06-09 07:14:10|937.8|937|937.4|936.4|937.8|937|937.4|936.4|866
1654758870000|2022-06-09 07:14:30|937.2||937.2||937.2||937.2||0
1654758880000|2022-06-09 07:14:40|937|935.8|936.4|935.2|937|936.4|936.4|935.2|213
1654758890000|2022-06-09 07:14:50|936.6|935.8|937|936|937|936.4|936.6|935.2|960
1654758900000|2022-06-09 07:15:00|936.8|935.8|936.8|935.8|936.8|935.8|936|935.8|352
1654758910000|2022-06-09 07:15:10|937.6|936|937.6|936.6|937.6|937|937.6|936|238
1654758940000|2022-06-09 07:15:40||936.8||936.8||937||936.8|0
1654758960000|2022-06-09 07:16:00|937.8|937|938|937|939.4|938.2|937.2|936.6|2026
1654758970000|2022-06-09 07:16:10|938.2|937.2|938.4|937.2|939|937.8|938.2|937|146
1654758980000|2022-06-09 07:16:20|938.2|937|938|937|938.2|937|938|937|1040
1654758990000|2022-06-09 07:16:30|937.8|937.2|937.4|936.8|937.8|937.2|937.4|936.8|0
1654759000000|2022-06-09 07:16:40|938|937|938.6|937.4|938.6|937.4|938|937|100
1654759010000|2022-06-09 07:16:50|938.4|937.2|938|937|938.4|937.2|938|937|0
1654759020000|2022-06-09 07:17:00|938.2|937.2|939|938|939.4|938.6|938.2|937.2|1265
1654759030000|2022-06-09 07:17:10|938.8|937.8|938.4|937.2|938.8|937.8|938.4|937.2|573
1654759040000|2022-06-09 07:17:20|938.2|937.4|939.4|939|939.8|939.2|938|937.4|838
1654759050000|2022-06-09 07:17:30|939.6|939.2|939.2|938.4|939.8|939.2|939.2|938.4|2060
1654759060000|2022-06-09 07:17:40|939.8|938.6|939.8|939|940|939|939.8|938.6|156
1654759070000|2022-06-09 07:17:50|939.6|938.8|939.4|938.8|939.6|938.8|939.4|938.8|460
1654759080000|2022-06-09 07:18:00|939.2|938.4|939.4|938.4|939.8|938.8|939|938.4|2374
1654759090000|2022-06-09 07:18:10|939.2||939.2||939.2||939.2||0
1654759100000|2022-06-09 07:18:20|938.8|938.6|937.4|937|938.8|938.6|937.4|937|2349
1654759110000|2022-06-09 07:18:30|||||||||89
1654759120000|2022-06-09 07:18:40|937.2|936.8|937.2|936.4|937.4|936.8|936.8|936.4|536
1654759130000|2022-06-09 07:18:50|937.4|936.6|937.4|936.6|937.8|937|937.4|936.6|264
1654759140000|2022-06-09 07:19:00|937.2|936.4|937.2|936.4|937.2|936.4|937.2|936.4|114
1654759150000|2022-06-09 07:19:10|937|936|936|935|937|936|936|934.8|379
1654759160000|2022-06-09 07:19:20||935.2||935.2||935.2||935.2|88
1654759170000|2022-06-09 07:19:30|936.2|935.4|936.6|935.8|937|935.8|936.2|935.4|708
1654759180000|2022-06-09 07:19:40|937.2|936|937.4|936.4|937.6|936.4|937.2|936|174
1654759220000|2022-06-09 07:20:20|937.8|936.6|938.2|937.2|938.2|937.2|937.8|936.6|516
1654759230000|2022-06-09 07:20:30|938.6|937.4|939.6|938.4|939.6|938.4|938.6|937.4|156
1654759240000|2022-06-09 07:20:40|939.4||939.4||939.6||939.4||0
1654759250000|2022-06-09 07:20:50|938.8|938.2|938.4|937.4|939|938.2|938.4|937.4|450
1654759270000|2022-06-09 07:21:10|938.2|936.8|937.8|936.8|938.4|936.8|937.6|936.6|306
1654759280000|2022-06-09 07:21:20|938||937.8||938.2||937.8||0
1654759290000|2022-06-09 07:21:30|938|937.2|938.4|937.6|938.4|937.6|938|937.2|0
1654759300000|2022-06-09 07:21:40|938.8|937.8|939.2|938|939.2|938|938.8|937.6|72
1654759340000|2022-06-09 07:22:20|939||938.4||939||938.4||0
1654759350000|2022-06-09 07:22:30|938.8|938.2|939.2|939|939.8|939|938.8|938.2|359
1654759360000|2022-06-09 07:22:40|939.8|939.2|939.2|939|940|939.2|939.2|939|131
1654759370000|2022-06-09 07:22:50|939.6|939.2|939|938.6|939.6|939.2|939|938.6|327
1654759380000|2022-06-09 07:23:00|939.4|938.8|939.8|939|940|939|939.4|938.8|195
1654759410000|2022-06-09 07:23:30|940|939.2|940|939|940.4|939.2|940|939|0
1654759440000|2022-06-09 07:24:00|939.8|938.8|939.4|938|939.8|938.8|939.4|938|116
1654759450000|2022-06-09 07:24:10|939|937.8|939.2|938.2|939.2|938.2|939|937.8|50
1654759460000|2022-06-09 07:24:20|939.4|938.4|939.8|939|939.8|939|939.4|938.4|150
1654759470000|2022-06-09 07:24:30|940|939.2|940.4|939.6|940.4|939.8|940|939|842
1654759520000|2022-06-09 07:25:20||939.8||939.8||939.8||939.8|21
1654759540000|2022-06-09 07:25:40|||||||||202
1654759560000|2022-06-09 07:26:00|941|940|942|940.8|942|940.8|941|940|1461
1654759570000|2022-06-09 07:26:10|941.8||941.8||941.8||941.8||0
1654759600000|2022-06-09 07:26:40|941.6|941|941.4|940.8|941.6|941|941.4|940.8|0
1654759610000|2022-06-09 07:26:50|941.2|941|942|941.2|942|941.4|941.2|940.8|2027
1654759620000|2022-06-09 07:27:00|941.8|940.8|941.4|940.6|941.8|941.2|941.2|940.6|1106
1654759630000|2022-06-09 07:27:10|941.2|940.2|940.4|940|941.2|940.2|940.4|940|347
1654759640000|2022-06-09 07:27:20|940.2|939|940.4|939.4|940.4|939.4|940.2|939|106
1654759660000|2022-06-09 07:27:40||939.6||939.8||939.8||939.6|0
1654759670000|2022-06-09 07:27:50|940.2|939.4|940.2|939.2|940.2|939.4|940.2|939|0
1654759680000|2022-06-09 07:28:00|940.4|939.4|939.4|938.2|940.4|939.4|939.4|938|87
1654759690000|2022-06-09 07:28:10|939.2|938|939|937.8|939.2|938|939|937.8|0
1654759700000|2022-06-09 07:28:20||938||937.8||938||937.6|0
1654759710000|2022-06-09 07:28:30|938.8|937.6|938.8|937.6|938.8|937.6|938.8|937.6|0
1654759720000|2022-06-09 07:28:40|938.6|937.4|938.8|937.8|939|938|938.2|937|100
1654759730000|2022-06-09 07:28:50|938.6|937.4|938.4|937.6|938.6|937.6|938.4|937.4|0
1654759740000|2022-06-09 07:29:00|938.2|937.2|938.2|937|938.2|937.2|938.2|936.8|58
1654759750000|2022-06-09 07:29:10|938|936.8|938.2|937.2|938.2|937.4|937.8|936.6|268
1654759760000|2022-06-09 07:29:20|938|937.4|937.8|937|938|937.4|937.8|936.8|0
1654759770000|2022-06-09 07:29:30|938.2|936.8|938|937|938.2|937.4|938|936.8|31
1654759790000|2022-06-09 07:29:50|938.4|937.2|939.4|938.6|939.6|938.6|938.4|937.2|964
1654759800000|2022-06-09 07:30:00|939.2|938.2|938.4|937.8|939.2|938.2|938.4|937.8|420
1654759810000|2022-06-09 07:30:10|938.2|937.2|938.4|937.6|938.4|937.6|938|937|493
1654759820000|2022-06-09 07:30:20|938.2|937.4|938.4|937.2|938.4|937.4|938.2|937.2|0
1654759830000|2022-06-09 07:30:30|938.2|937.4|938.4|937.4|938.4|937.4|938.2|937.4|17
1654759840000|2022-06-09 07:30:40|938.2||938.4||938.4||938.2||87
1654759850000|2022-06-09 07:30:50|938.2||938.2||938.2||938.2||0
1654759860000|2022-06-09 07:31:00|938.4|936.6|936|935|938.4|936.8|936|935|1188
1654759870000|2022-06-09 07:31:10|936.2|935.2|935.2|934.4|936.4|935.4|935.2|934.2|173
1654759890000|2022-06-09 07:31:30|935|934.2|935|934|935|934.2|935|933.8|0
1654759900000|2022-06-09 07:31:40|934.8|933.6|934.4|933.8|934.8|933.8|934.4|933.6|7631
1654759920000|2022-06-09 07:32:00|934.6|934|934.6|934|935|934.2|934.6|933.8|183
1654759930000|2022-06-09 07:32:10|934.4|933.2|935.6|934.6|935.8|934.6|934.2|933.2|734
1654759940000|2022-06-09 07:32:20|935.8|934.8|936.6|935.4|936.6|935.4|935.6|934.8|0
1654759950000|2022-06-09 07:32:30|936.4|935.6|936.8|935.8|936.8|935.8|936.4|935.4|114
1654759960000|2022-06-09 07:32:40|937|935.6|936.6|935.6|937.2|935.6|936.4|935.2|0
1654759970000|2022-06-09 07:32:50|937|935.8|937.4|936.4|937.4|936.4|937|935.8|574
1654759980000|2022-06-09 07:33:00|937.6|936.6|938|936.8|938.4|937.2|937.6|936.6|130
1654759990000|2022-06-09 07:33:10|937.8|936.6|937.8|936.6|938|937|937|936.4|328
1654760000000|2022-06-09 07:33:20|937.6|936.4|937.8|936.6|937.8|936.6|937.4|936.4|0
1654760010000|2022-06-09 07:33:30|938|937|939|938.2|939.2|938.2|938|937|31
1654760020000|2022-06-09 07:33:40|939.2||939.2||939.2||939.2||0
1654760030000|2022-06-09 07:33:50|939|937.6|939.4|938.2|939.4|938.2|938.2|937.6|263
1654760040000|2022-06-09 07:34:00|939.2||939.2||939.2||939.2||0
1654760050000|2022-06-09 07:34:10|939|938|938.4|937.6|939|938.2|938.2|937.6|1763
1654760060000|2022-06-09 07:34:20|938.2||938.4||938.4||938.2||37
1654760080000|2022-06-09 07:34:40|938.2|937|937.6|936.6|938.2|937.6|937.6|936.4|64
1654760090000|2022-06-09 07:34:50|937.4|936.2|937.4|936.2|937.4|936.6|937|935.8|126
1654760100000|2022-06-09 07:35:00|937.2|936.4|937.2|936|937.4|936.4|937.2|935.8|5
1654760110000|2022-06-09 07:35:10|937|935.8|937|936|937.2|936|936.8|935.6|0
1654760120000|2022-06-09 07:35:20||935.8||935.8||935.8||935.8|0
1654760130000|2022-06-09 07:35:30||936||936||936||936|2300
1654760150000|2022-06-09 07:35:50|936.8|935.8|937|936|937|936.2|936|935.2|1016
1654760160000|2022-06-09 07:36:00|936.8|935.6|936.8|935.4|936.8|935.6|936.8|935.4|0
1654760170000|2022-06-09 07:36:10|936.6|935.6|936.4|935.4|936.6|935.6|936.4|935.4|0
1654760180000|2022-06-09 07:36:20|936.2||936||936.2||936||0
1654760190000|2022-06-09 07:36:30|936.4|935.8|936.8|935.8|937.2|936.2|936.4|935.8|309
1654760210000|2022-06-09 07:36:50|937|936|937.8|937|938.4|937.2|937|936|828
1654760220000|2022-06-09 07:37:00|938|936.8|936.6|935.6|938|936.8|936.6|935.6|1480
1654760230000|2022-06-09 07:37:10|937|935.8|937.4|936.6|938|937|937|935.8|366
1654760240000|2022-06-09 07:37:20||936.8||936.6||936.8||936.6|0
1654760250000|2022-06-09 07:37:30|937.6|937|938.6|937.6|938.6|937.6|937.6|937|155
1654760260000|2022-06-09 07:37:40|938.8|937.8|939|938|939|938|938|937.8|511
1654760270000|2022-06-09 07:37:50|938.8|938.2|939|938|939|938.4|938.2|937.8|100
1654760280000|2022-06-09 07:38:00|938.8||938.4||938.8||938.4||0
1654760290000|2022-06-09 07:38:10|938.8|938.2|939|938.2|939.4|938.2|938.8|938.2|105
1654760300000|2022-06-09 07:38:20|938.8|937.8|939|938.2|939.2|938.4|938.4|937.8|387
1654760310000|2022-06-09 07:38:30|938.8|937.8|939|938|939|938|938.2|937.8|113
1654760320000|2022-06-09 07:38:40|939.2|938.2|939|938|939.2|938.2|939|938|0
1654760330000|2022-06-09 07:38:50||938.2||938.2||938.2||938.2|0
1654760340000|2022-06-09 07:39:00|939.2|938.4|940|939|940.2|939.2|939.2|938.2|1407
1654760350000|2022-06-09 07:39:10|939.8||939.6||939.8||939.6||339
1654760360000|2022-06-09 07:39:20|939.4|938.8|938.8|938.2|939.4|938.8|938.8|938.2|789
1654760370000|2022-06-09 07:39:30|939|938.4|939.6|938.6|939.6|938.6|939|938.4|100
1654760380000|2022-06-09 07:39:40|939.4|938.4|939|938.4|939.4|938.4|939|938.2|0
1654760390000|2022-06-09 07:39:50|939.2|938.6|939.6|939|940|939.2|939.2|938.6|154
1654760400000|2022-06-09 07:40:00|940|939.2|939.8|939|940|939.2|939.8|939|100
1654760420000|2022-06-09 07:40:20|||||||||534
1654760480000|2022-06-09 07:41:20|940|939.2|940.2|939.2|940.4|939.2|940|939.2|130
1654760490000|2022-06-09 07:41:30|940.4|939.4|940.6|939.8|941.2|940.4|940.4|939.4|1829
1654760500000|2022-06-09 07:41:40|||||||||116
1654760510000|2022-06-09 07:41:50|940.4|939.4|939.6|939|940.4|939.4|939.6|939|1811
1654760520000|2022-06-09 07:42:00|||||||||367
1654760540000|2022-06-09 07:42:20|939.4|938.6|939.2|938.6|939.4|938.6|939.2|938.6|364
1654760550000|2022-06-09 07:42:30|939.6|938.8|939.6|938.8|939.6|939|939.6|938.8|241
1654760560000|2022-06-09 07:42:40|939.4|938.6|939.4|938.6|939.4|938.6|939.4|938.6|0
1654760580000|2022-06-09 07:43:00|939.6|938.8|940|938.8|940.4|939.4|939.6|938.8|148
1654760590000|2022-06-09 07:43:10|939.8|938.6|939.8|938.6|939.8|938.8|939.8|938.6|0
1654760600000|2022-06-09 07:43:20|940|938.8|940.4|939.4|940.4|939.4|940|938.8|100
1654760610000|2022-06-09 07:43:30|940.2|939.6|940.2|939.4|940.2|939.6|940.2|939.4|0
1654760640000|2022-06-09 07:44:00|940.4|939.6|940.4|939.4|940.8|940|940.2|939.4|769
1654760650000|2022-06-09 07:44:10|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|0
1654760660000|2022-06-09 07:44:20|940|939|939.6|938.8|940|939.4|939.6|938.6|451
1654760670000|2022-06-09 07:44:30|939.4|938.6|939.4|938.6|939.4|938.8|939.4|938.6|233
1654760680000|2022-06-09 07:44:40|939.2||939.6||939.6||939.2||0
1654760690000|2022-06-09 07:44:50||938.8||938.6||938.8||938.6|0
1654760710000|2022-06-09 07:45:10|939.4|938.4|938.6|938|939.4|938.4|938.6|937.8|244
1654760720000|2022-06-09 07:45:20|938.4|937.6|938.4|937.6|938.6|938.2|938.4|937.6|279
1654760750000|2022-06-09 07:45:50|938.2|937.4|938|937.4|938.4|937.4|937.8|937.4|166
1654760760000|2022-06-09 07:46:00|937.8|937|937.8|937|937.8|937.4|937.2|936.4|1250
1654760780000|2022-06-09 07:46:20|938.2|937.2|938.6|937.8|938.8|937.8|938|937.2|353
1654760790000|2022-06-09 07:46:30|938.4|937.6|938.6|937.8|939.2|938.2|938.4|937.6|579
1654760800000|2022-06-09 07:46:40|938.4|937.6|939|938|939.2|938.4|938.4|937.6|125
1654760810000|2022-06-09 07:46:50|||||||||240
1654760820000|2022-06-09 07:47:00|938.8||938.8||938.8||938.6||129
1654760830000|2022-06-09 07:47:10|939|938.2|939.4|938.6|939.4|938.6|939|938.2|0
1654760850000|2022-06-09 07:47:30|939.2||939.2||939.2||939.2||0
1654760860000|2022-06-09 07:47:40|939||939.4||939.4||939||267
1654760870000|2022-06-09 07:47:50|939.6|938.8|939.6|938.6|939.8|938.8|939.6|938.6|0
1654760880000|2022-06-09 07:48:00|939.8|938.8|940|938.8|940.4|939.4|939.8|938.8|230
1654760890000|2022-06-09 07:48:10|940.2|939|940.2|939.4|940.2|939.4|940.2|939|0
1654760900000|2022-06-09 07:48:20|940.6|939.6|939.8|939.2|940.6|940|939.8|939.2|1148
1654760920000|2022-06-09 07:48:40|940.2|939.4|940|939.4|940.6|939.6|940|939.4|401
1654760940000|2022-06-09 07:49:00|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|75
1654760980000|2022-06-09 07:49:40|940.2|939.4|940.4|939.4|940.6|939.6|940.2|939.4|100
1654760990000|2022-06-09 07:49:50|940.6|939.6|940.4|939.6|940.6|939.6|940.4|939.4|0
1654761000000|2022-06-09 07:50:00|940.6|939.8|940.8|940.2|941.2|940.2|940.6|939.8|657
1654761010000|2022-06-09 07:50:10|941|940|941|940|941.2|940|941|939.8|544
1654761070000|2022-06-09 07:51:10||940.2||940.2||940.2||940.2|0
1654761080000|2022-06-09 07:51:20|940.8|940|941.6|940.8|941.8|941|940.6|940|1312
1654761090000|2022-06-09 07:51:30|941.8||941.8||941.8||941.8||0
1654761110000|2022-06-09 07:51:50|941.6||941.6||941.6||941.6||185
1654761120000|2022-06-09 07:52:00|941.4||941.4||941.4||941.4||0
1654761140000|2022-06-09 07:52:20|||||||||52
1654761150000|2022-06-09 07:52:30|941.2|940.6|940.6|940|941.2|940.6|940.6|940|1495
1654761170000|2022-06-09 07:52:50|||||||||132
1654761180000|2022-06-09 07:53:00|940.4|939.6|940.6|939.6|940.6|939.8|940.2|939.6|585
1654761190000|2022-06-09 07:53:10|940.4|939.8|940.8|939.8|940.8|939.8|940.2|939.6|0
1654761200000|2022-06-09 07:53:20|940.6||940.6||940.6||940.6||12
1654761210000|2022-06-09 07:53:30|940.4||940.4||940.4||940.4||0
1654761230000|2022-06-09 07:53:50|940.2|939.6|939.8|939.2|940.2|939.6|939.8|939.2|488
1654761240000|2022-06-09 07:54:00|939.6||939.8||939.8||939.6||0
1654761250000|2022-06-09 07:54:10|939.6|938.6|939.6|938.6|939.6|938.8|939.6|938.6|0
1654761280000|2022-06-09 07:54:40|939.8|938.8|940.2|939.2|940.4|939.6|939.8|938.8|1116
1654761300000|2022-06-09 07:55:00|940|938.8|939.8|938.8|940|939|939.8|938.8|0
1654761310000|2022-06-09 07:55:10||939||938.8||939||938.8|0
1654761320000|2022-06-09 07:55:20|939.6|939|940.6|939.6|940.6|939.8|939.6|939|774
1654761330000|2022-06-09 07:55:30|940.8|939.8|941.4|940.2|941.4|940.4|940.8|939.8|185
1654761350000|2022-06-09 07:55:50|941.2||941||941.2||941||79
1654761380000|2022-06-09 07:56:20|940.8|940|940.2|939.8|941.2|940|940.2|939.8|429
1654761390000|2022-06-09 07:56:30|940|939.2|939.6|938.8|940|939.2|939.6|938.8|754
1654761400000|2022-06-09 07:56:40|939.8|939|939.8|939|939.8|939.2|939.8|939|100
1654761410000|2022-06-09 07:56:50|940|938.8|940.4|939.6|940.6|939.6|940|938.8|797
1654761420000|2022-06-09 07:57:00|940.6|939.4|940.2|939.4|940.6|939.4|940.2|939.2|0
1654761430000|2022-06-09 07:57:10|940|939.2|939.8|939.2|940|939.4|939.8|939.2|0
1654761440000|2022-06-09 07:57:20||939||939||939||939|0
1654761450000|2022-06-09 07:57:30|939.6|938.8|938.4|937.6|939.6|938.8|938.4|937.6|193
1654761460000|2022-06-09 07:57:40|938.2|937.4|938.8|937.8|938.8|937.8|938.2|937.2|127
1654761470000|2022-06-09 07:57:50|938.6|937.6|938.4|937.2|938.6|937.6|938.4|937.2|141
1654761480000|2022-06-09 07:58:00||937.4||937.4||937.4||937.4|0
1654761500000|2022-06-09 07:58:20|938.6|937.6|938.8|937.8|938.8|937.8|938.6|937.6|0
1654761510000|2022-06-09 07:58:30|939|938|939.6|938.6|939.6|938.6|939|938|417
1654761520000|2022-06-09 07:58:40|939.4|938.4|939.6|938.6|939.6|938.6|939.2|938.4|0
1654761530000|2022-06-09 07:58:50|939.4|938.4|939.2|938.4|939.4|938.4|939.2|938.4|0
1654761540000|2022-06-09 07:59:00|939.4||939.2||939.4||939.2||0
1654761560000|2022-06-09 07:59:20|939||939||939||939||0
1654761570000|2022-06-09 07:59:30|939.2||939.2||939.2||939||0
1654761580000|2022-06-09 07:59:40|939.4|938.6|939.6|938.8|939.6|938.8|939.4|938.6|0
1654761590000|2022-06-09 07:59:50|939.4|938.6|939.4|938.6|939.4|938.6|939.4|938.6|0
1654761600000|2022-06-09 08:00:00|939.2||939.4||939.4||939.2||0
1654761610000|2022-06-09 08:00:10|939.6|938.8|939.6|938.8|939.6|938.8|939.6|938.8|0
1654761620000|2022-06-09 08:00:20|939.4||939.6||939.6||939.4||0
1654761630000|2022-06-09 08:00:30|939.4||939.6||939.6||939.4||854
1654761640000|2022-06-09 08:00:40|||||||||62
1654761650000|2022-06-09 08:00:50|939.4||939.4||939.4||939.4||0
1654761670000|2022-06-09 08:01:10|939.2|938.6|939.4|938.6|939.4|938.6|939|938.6|446
1654761680000|2022-06-09 08:01:20|939.2||939.2||939.2||939.2||0
1654761710000|2022-06-09 08:01:50|939.6|938.8|939.4|938.6|939.6|939|939.4|938.6|186
1654761720000|2022-06-09 08:02:00|939.2|938.8|939.8|938.8|940.2|939.4|939.2|938.8|221
1654761730000|2022-06-09 08:02:10|939.6||939.6||939.6||939.6||0
1654761770000|2022-06-09 08:02:50|939.4||939.6||939.6||939.4||102
1654761780000|2022-06-09 08:03:00|939.4|938.6|938.8|938|939.4|938.6|938.8|938|1423
1654761790000|2022-06-09 08:03:10|938.6||938.6||938.6||938.6||0
1654761800000|2022-06-09 08:03:20|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|767
1654761810000|2022-06-09 08:03:30|938.6|938|937.8|937|938.6|938|937.8|936.8|570
1654761820000|2022-06-09 08:03:40|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|0
1654761830000|2022-06-09 08:03:50|938.4|937.4|938.4|937.4|938.6|937.8|938.2|937.4|1661
1654761840000|2022-06-09 08:04:00|938.6|937.6|938.6|937.8|938.6|937.8|938.6|937.6|0
1654761850000|2022-06-09 08:04:10|938.4|937.6|938.4|937.4|938.4|937.6|938.2|937.4|0
1654761870000|2022-06-09 08:04:30|938.6|937.6|938.6|937.6|938.6|937.6|938.4|937.4|0
1654761880000|2022-06-09 08:04:40||937.8||937.8||937.8||937.8|0
1654761900000|2022-06-09 08:05:00|938.4|937.6|938.4|937.6|938.4|937.6|938.4|937.6|0
1654761920000|2022-06-09 08:05:20|938.2|937.4|937.4|936.4|938.2|937.4|937.4|936.4|523
1654761930000|2022-06-09 08:05:30|937.2|936.2|936.8|935.6|937.2|936.2|936.8|935.6|0
1654761940000|2022-06-09 08:05:40|936.6||936.4||936.6||936.4||0
1654761950000|2022-06-09 08:05:50|936.2|935.2|936|935|936.2|935.2|936|935|124
1654761960000|2022-06-09 08:06:00|935.8|934.6|934.2|933.4|935.8|934.6|934.2|933.4|162
1654761970000|2022-06-09 08:06:10|934|933|933.2|932.4|934|933|933.2|932.2|348
1654761980000|2022-06-09 08:06:20|933.6|932.6|933.6|932.8|933.6|932.8|933.6|932.6|173
1654761990000|2022-06-09 08:06:30||933||932.6||933||932.6|80
1654762000000|2022-06-09 08:06:40|933.4|932.8|933.4|932.4|933.6|932.8|933.4|932.4|0
1654762040000|2022-06-09 08:07:20|933.2||933.4||933.4||933.2||0
1654762050000|2022-06-09 08:07:30|933.2|932|932.6|932|933.4|932|932.4|932|443
1654762060000|2022-06-09 08:07:40|932.4|931.8|931.4|930.4|932.4|931.8|931.4|930.4|126
1654762070000|2022-06-09 08:07:50|931.2|930.6|931.4|930.4|931.4|930.8|931.2|930.2|254
1654762080000|2022-06-09 08:08:00|931.2|930.2|930.8|929.8|931.2|930.2|930.8|929.8|54
1654762090000|2022-06-09 08:08:10|931|930|931.2|930.2|931.2|930.2|931|930|304
1654762100000|2022-06-09 08:08:20|931||931||931||931||0
1654762160000|2022-06-09 08:09:20|930.8|930|929|928.2|930.8|930|928.6|927.6|731
1654762170000|2022-06-09 08:09:30|929.4|928|929.4|928.4|929.6|928.6|929.2|928|1354
1654762200000|2022-06-09 08:10:00|929.2||929.2||929.2||929.2||0
1654762230000|2022-06-09 08:10:30|929.4|928|928.8|928|929.4|928|928.6|928|8
1654762240000|2022-06-09 08:10:40|929|927.8|929|928|929.2|928.2|928.8|927.8|121
1654762250000|2022-06-09 08:10:50|928.8|927.4|927|926.4|928.8|927.4|927|925.8|551
1654762260000|2022-06-09 08:11:00|927.4|926.6|927.6|926.6|927.8|926.8|927.4|926.6|650
1654762270000|2022-06-09 08:11:10|927.4|926.8|927.4|926.8|927.4|926.8|927.4|926.8|54
1654762280000|2022-06-09 08:11:20|927.6||927.4||927.6||927.4||78
1654762290000|2022-06-09 08:11:30|927.2||927.6||927.6||927||1019
1654762300000|2022-06-09 08:11:40|927.2||927.6||927.6||927.2||0
1654762310000|2022-06-09 08:11:50|927.2||927.2||927.2||927.2||0
1654762320000|2022-06-09 08:12:00|927.4||927.4||927.6||927.4||0
1654762330000|2022-06-09 08:12:10|927.6|926|926.2|926|927.6|926.2|926.2|925.6|217
1654762340000|2022-06-09 08:12:20|926.4|925.4|926|925.2|926.6|926|925.6|925|983
1654762350000|2022-06-09 08:12:30|||||||||161
1654762360000|2022-06-09 08:12:40|925.8||925.8||925.8||925.8||0
1654762390000|2022-06-09 08:13:10|925.6|924.8|925|924|925.6|924.8|925|923.8|189
1654762420000|2022-06-09 08:13:40|924.8||924.6||924.8||924.6||0
1654762440000|2022-06-09 08:14:00|924.4|923.8|924|922.8|924.6|923.8|924|922.8|185
1654762450000|2022-06-09 08:14:10|923.8|922.6|923.6|922.2|923.8|922.6|923.6|922.2|39
1654762460000|2022-06-09 08:14:20|923.4|922.4|922.4|921.2|923.4|922.4|922.4|921.2|78
1654762470000|2022-06-09 08:14:30|922.2|921.4|921.8|921.2|922.2|921.8|921.8|921.2|327
1654762480000|2022-06-09 08:14:40|921.6|921|921.8|920.8|921.8|921|921|920.2|2338
1654762490000|2022-06-09 08:14:50|922|921|922.2|921.6|922.4|921.6|922|921|1195
1654762500000|2022-06-09 08:15:00|922|921.2|921.4|920.6|922|921.2|921.4|920.6|2033
1654762510000|2022-06-09 08:15:10|921.6|920.8|921.8|920.8|922|921|921.4|920.8|460
1654762520000|2022-06-09 08:15:20|921.6||921.6||921.6||921.6||847
1654762550000|2022-06-09 08:15:50|921.4||921.4||921.4||921.4||170
1654762560000|2022-06-09 08:16:00|921.2|920.6|920.2|919.6|921.2|920.6|919.8|919.6|2516
1654762570000|2022-06-09 08:16:10|920|919.2|920.2|919.4|920.2|919.4|919.8|919|191
1654762580000|2022-06-09 08:16:20|||||||||2431
1654762590000|2022-06-09 08:16:30|920|919.6|919.8|919.4|920.2|919.8|919.8|919.4|793
1654762600000|2022-06-09 08:16:40|919.6|919|919.4|918.6|919.6|919|919.4|918.4|293
1654762610000|2022-06-09 08:16:50|919.8|918.8|919.8|919|920|919|919.8|918.8|133
1654762620000|2022-06-09 08:17:00|919.6|918.8|919.4|918.6|919.6|918.8|919.4|918.6|0
1654762640000|2022-06-09 08:17:20|919.6|918.8|919.8|919.2|920.2|919.4|919.6|918.8|86
1654762650000|2022-06-09 08:17:30|919.6|918.8|919.8|918.8|919.8|919.2|919.4|918.8|476
1654762660000|2022-06-09 08:17:40|919.6|919|919.4|918.8|919.6|919|919.4|918.8|0
1654762670000|2022-06-09 08:17:50|919.2|918.6|919|918.6|919.2|918.6|919|918.6|0
1654762680000|2022-06-09 08:18:00|919.2||919.2||919.2||919.2||200
1654762690000|2022-06-09 08:18:10|919.4|918.8|919.4|918.8|919.4|918.8|919.4|918.8|616
1654762760000|2022-06-09 08:19:20|919.6|919|920|919.6|920.8|920|919.6|919|6464
1654762790000|2022-06-09 08:19:50|920.4|919.4|921.8|921|921.8|921|920.4|919.4|5498
1654762800000|2022-06-09 08:20:00|921.6||921.6||921.8||921.6||91
1654762810000|2022-06-09 08:20:10|921.8||921.8||921.8||921.8||106
1654762820000|2022-06-09 08:20:20|921.6||921.6||921.6||921.6||26
1654762830000|2022-06-09 08:20:30|921.4|920.6|921|920.6|921.4|921|921|920.6|339
1654762850000|2022-06-09 08:20:50|920.8|920|920.2|919.8|920.8|920|920.2|919.8|512
1654762860000|2022-06-09 08:21:00|||||||||127
1654762870000|2022-06-09 08:21:10|920|919.6|919.8|919.4|920|919.6|919.8|919.4|33
1654762880000|2022-06-09 08:21:20|919.6|918.6|919.4|918.6|919.6|918.6|919.4|918.6|578
1654762890000|2022-06-09 08:21:30|919.2|918.4|919.2|918.4|919.2|918.4|919.2|918.4|0
1654762910000|2022-06-09 08:21:50||918.6||918.6||918.6||918.6|20
1654762920000|2022-06-09 08:22:00|919.4|918.8|919.8|919|921.2|920.4|919.4|918.4|7201
1654762930000|2022-06-09 08:22:10|919.6|918.6|919.4|918.6|919.6|918.6|919.4|918.4|549
1654762940000|2022-06-09 08:22:20|919.6|919|920.4|919.6|920.4|919.6|919.6|919|1575
1654762960000|2022-06-09 08:22:40|920.2|919.4|920|919.4|920.2|919.4|920|919.4|41
1654762970000|2022-06-09 08:22:50|919.8|919.2|920|918.8|920|919.2|919.2|918.4|389
1654762990000|2022-06-09 08:23:10|919.8||919.6||919.8||919.6||55
1654763020000|2022-06-09 08:23:40|920|919|920|919.4|920.4|919.4|920|919|100
1654763030000|2022-06-09 08:23:50|920.4|919.6|920.2|919.4|920.4|919.8|920.2|919.4|340
1654763050000|2022-06-09 08:24:10|920|919.6|920.2|919.6|920.4|919.6|919.8|919.6|128
1654763060000|2022-06-09 08:24:20|920|919.4|920|919.4|920|919.4|920|919.4|0
1654763080000|2022-06-09 08:24:40|919.8||919.8||919.8||919.8||0
1654763090000|2022-06-09 08:24:50|920|919.6|920|919.6|920.2|919.6|920|919.4|136
1654763100000|2022-06-09 08:25:00|920.2|919.8|920.4|920|920.4|920|920.2|919.8|1210
1654763110000|2022-06-09 08:25:10|920.2|919.8|920.4|919.8|920.4|919.8|920|919.4|906
1654763140000|2022-06-09 08:25:40|||||||||1
1654763160000|2022-06-09 08:26:00|||||||||200
1654763170000|2022-06-09 08:26:10|||||||||136
1654763190000|2022-06-09 08:26:30|||||||||128
1654763200000|2022-06-09 08:26:40|920.2|919.4|920.4|919.6|920.4|919.6|920.2|919.4|455
1654763210000|2022-06-09 08:26:50|920.2|919.4|919.6|919|920.2|919.4|919.6|919|1358
1654763220000|2022-06-09 08:27:00|919.8|919.2|919.8|919.4|919.8|919.4|919.6|919.2|1632
1654763230000|2022-06-09 08:27:10|919.6|919.2|919.8|919.2|919.8|919.2|919.6|919.2|408
1654763240000|2022-06-09 08:27:20|919.6|919|919.8|919.2|919.8|919.2|919.4|919|83
1654763300000|2022-06-09 08:28:20|919.6||919.6||919.6||919.6||0
1654763380000|2022-06-09 08:29:40|919.4|919.4|919.8|919.4|919.8|919.4|919.4|919|2296
1654763390000|2022-06-09 08:29:50|919.6|919.2|918.8|918.6|919.8|919.4|918.8|918.6|1754
1654763400000|2022-06-09 08:30:00|918.6|918.4|919.2|918.8|919.2|918.8|918.2|918|7878
1654763420000|2022-06-09 08:30:20|||||||||17
1654763430000|2022-06-09 08:30:30|919||919||919.2||919||467
1654763440000|2022-06-09 08:30:40|||||||||99
1654763450000|2022-06-09 08:30:50|919.2|919|920.2|919.6|920.4|919.6|919.2|919|4001
1654763460000|2022-06-09 08:31:00|920.4|919.8|920.6|919.8|921|920.2|920.4|919.8|1449
1654763470000|2022-06-09 08:31:10|920.8|920|921|920.4|921.4|920.6|920.4|920|1206
1654763480000|2022-06-09 08:31:20|920.8|920|920.6|919.8|920.8|920|920.6|919.8|134
1654763510000|2022-06-09 08:31:50|920.8|920|921|920|921.2|920.4|920.8|920|548
1654763520000|2022-06-09 08:32:00|921.2|920.2|922|921.2|922.2|921.2|921.2|920.2|102
1654763530000|2022-06-09 08:32:10|||||||||112
1654763540000|2022-06-09 08:32:20|922.2|921.4|922.4|921.4|922.4|921.4|922.2|921.4|0
1654763550000|2022-06-09 08:32:30|922.6|921.6|922.4|921.6|922.6|921.8|922.4|921.6|0
1654763570000|2022-06-09 08:32:50|922.6|921.8|922.8|921.8|922.8|922|922.6|921.8|236
1654763580000|2022-06-09 08:33:00|922.6||922.8||922.8||922.6||0
1654763590000|2022-06-09 08:33:10||922||922||922||922|0
1654763600000|2022-06-09 08:33:20|923|922.2|923|922.2|923.8|922.8|923|922.2|923
1654763640000|2022-06-09 08:34:00||922.4||922.4||922.4||922.4|0
1654763650000|2022-06-09 08:34:10|923.4|922.6|923.4|922.8|923.8|922.8|923.4|922.6|27
1654763660000|2022-06-09 08:34:20|923.6||923.6||923.6||923.4||90
1654763710000|2022-06-09 08:35:10|923.8|923|924.4|923.8|924.4|923.8|923.8|923|606
1654763730000|2022-06-09 08:35:30|924.2||924.2||924.4||924.2||0
1654763750000|2022-06-09 08:35:50|||||||||111
1654763780000|2022-06-09 08:36:20|924|923.4|924|923.4|924.2|923.6|923.8|923.4|381
1654763840000|2022-06-09 08:37:20|923.8|923.2|921.8|921.2|923.8|923.2|921.8|921.2|1188
1654763870000|2022-06-09 08:37:50|921.6|921|921|920.6|921.6|921|921|920.6|405
1654763880000|2022-06-09 08:38:00|920.8|920.2|920|919|920.8|920.2|920|919|1074
1654763890000|2022-06-09 08:38:10|920.4|919.2|920.4|919.4|920.6|920.2|920|919.2|1500
1654763900000|2022-06-09 08:38:20|920.2|919.6|920.2|919.4|920.2|919.6|920.2|919.4|0
1654763910000|2022-06-09 08:38:30|920||920||920||920||0
1654763920000|2022-06-09 08:38:40|919.6|918.6|919.2|918.4|919.8|919.4|919.2|918.4|248
1654763930000|2022-06-09 08:38:50|||||||||88
1654763980000|2022-06-09 08:39:40|919.4|918.6|919.2|918.6|919.4|919.2|918.6|918.2|7922
1654763990000|2022-06-09 08:39:50|919|918.2|918.8|918.2|919|918.2|918.8|918.2|1757
1654764000000|2022-06-09 08:40:00|918.6|918.4|919|918.6|919|918.6|918.6|918.2|1726
1654764010000|2022-06-09 08:40:10|919.2||919.2||919.2||919.2||0
1654764060000|2022-06-09 08:41:00|919.4|918.8|919.8|919|920.2|919.2|919.4|918.8|3759
1654764070000|2022-06-09 08:41:10||919.2||919.2||919.2||919.2|0
1654764100000|2022-06-09 08:41:40|||||||||714
1654764120000|2022-06-09 08:42:00|||||||||146
1654764140000|2022-06-09 08:42:20|920|919.4|920.2|919.6|920.4|919.6|920|919.4|2429
1654764150000|2022-06-09 08:42:30|||||||||127
1654764190000|2022-06-09 08:43:10|920|919.8|921|920|921|920.6|919.8|919.8|2836
1654764200000|2022-06-09 08:43:20|920.8|920.2|920.4|919.8|920.8|920.2|920.4|919.8|773
1654764210000|2022-06-09 08:43:30|||||||||80
1654764220000|2022-06-09 08:43:40|920.2|919.6|919.6|919|920.2|919.6|919.6|919|766
1654764240000|2022-06-09 08:44:00|920|919.2|920|919.6|920.2|919.6|920|919.2|537
1654764250000|2022-06-09 08:44:10|919.8|919.2|919.8|919.2|919.8|919.2|919.8|919.2|5
1654764260000|2022-06-09 08:44:20|919.6|919|920.2|919.4|920.2|919.4|919.2|918.8|3229
1654764280000|2022-06-09 08:44:40|920|919|920|919.4|920.2|919.6|919.2|919|6458
1654764300000|2022-06-09 08:45:00|919.8|919|919.6|919|919.8|919|919.6|919|1976
1654764310000|2022-06-09 08:45:10|919.8|919.2|920|919.2|920|919.4|919.8|919.2|2331
1654764330000|2022-06-09 08:45:30|919.8||920||920||919.8||0
1654764430000|2022-06-09 08:47:10|920.2|919.4|920.2|919.6|920.2|919.8|920.2|919.4|276
1654764440000|2022-06-09 08:47:20|920.6|919.8|921.4|920.8|921.6|920.8|920.6|919.8|2073
1654764450000|2022-06-09 08:47:30|921.6|921|921.8|921|922|921|921.6|920.8|0
1654764460000|2022-06-09 08:47:40|922|921.2|922|921.2|922.4|921.2|922|921.2|109
1654764470000|2022-06-09 08:47:50|922.2|921.4|922.6|922|922.6|922|922.2|921.4|483
1654764480000|2022-06-09 08:48:00|923|922.2|923.2|922.6|923.4|922.6|922.6|922.2|1598
1654764490000|2022-06-09 08:48:10|923||923.2||923.2||923||272
1654764500000|2022-06-09 08:48:20|923|922.8|923.6|923|923.6|923|923|922.8|776
1654764510000|2022-06-09 08:48:30|924|923.2|922.8|922|924.4|923.2|922.8|922|2150
1654764520000|2022-06-09 08:48:40|923.4|922.2|923.6|923|924|923|923.4|922.2|626
1654764530000|2022-06-09 08:48:50|924|923.2|924|923|924.2|923.4|923.6|923|135
1654764540000|2022-06-09 08:49:00|923.8||923.8||923.8||923.6||0
1654764550000|2022-06-09 08:49:10|924|923.2|924.2|923.2|924.2|923.2|923.8|923.2|0
1654764580000|2022-06-09 08:49:40|924.4|923.4|924.6|924.2|925.2|924.4|924.4|923.4|870
1654764590000|2022-06-09 08:49:50|925|924.4|925|924.2|925.2|924.4|924.6|924.2|1859
1654764600000|2022-06-09 08:50:00|925.4|924.4|925|924.4|925.6|925|925|924.4|476
1654764610000|2022-06-09 08:50:10|925.2|924.6|925.4|924.6|925.8|925|925.2|924.2|10000
1654764620000|2022-06-09 08:50:20|925.6|924.8|925.6|924.8|925.8|924.8|925.4|924.6|98
1654764630000|2022-06-09 08:50:30|925.4|924.6|925.4|925|925.6|925|925.4|924.6|10000
1654764640000|2022-06-09 08:50:40|925.6|925.2|926.2|925.4|926.2|925.4|925.6|925.2|371
1654764650000|2022-06-09 08:50:50||925.2||925.2||925.2||925.2|96
1654764660000|2022-06-09 08:51:00|926|925.6|926.2|925.6|926.2|925.6|926|925.6|349
1654764690000|2022-06-09 08:51:30|926|925.2|926.2|925.8|926.2|925.8|925.8|925.2|332
1654764720000|2022-06-09 08:52:00|926|925.6|925.8|925.2|926|925.6|925.8|925.2|1398
1654764730000|2022-06-09 08:52:10|926|925.4|926.2|925.4|926.2|925.6|926|925.4|213
1654764740000|2022-06-09 08:52:20|||||||||96
1654764750000|2022-06-09 08:52:30|926|925.2|924.4|923.8|926|925.2|924.4|923.8|934
1654764770000|2022-06-09 08:52:50|924.6|924|923.6|923.2|924.8|924.4|923.6|923.2|17031
1654764780000|2022-06-09 08:53:00|923.8||923.6||923.8||923.6||3843
1654764790000|2022-06-09 08:53:10|923.4|922.8|922.4|921.6|923.4|922.8|922.4|921.4|1156
1654764800000|2022-06-09 08:53:20|922.8|921.8|922.8|922.2|923|922.2|922.8|921.6|380
1654764810000|2022-06-09 08:53:30||922.4||922.4||922.4||922.4|89
1654764820000|2022-06-09 08:53:40|923|922.2|923|922.4|923|922.4|923|922|56
1654764840000|2022-06-09 08:54:00|922.8|922.2|921.6|920.8|922.8|922.2|921.6|920.6|1985
1654764850000|2022-06-09 08:54:10|921.4|920.6|921.6|920.6|921.6|920.6|921.4|920.4|0
1654764860000|2022-06-09 08:54:20|921.4|920.8|921.8|920.8|921.8|921.2|921.4|920.4|2102
1654764870000|2022-06-09 08:54:30|921.6|920.6|921.6|920.8|921.6|920.8|921.6|920.6|0
1654764880000|2022-06-09 08:54:40||920.6||920.6||920.6||920.6|0
1654764890000|2022-06-09 08:54:50||920.4||920.4||920.4||920.4|0
1654764900000|2022-06-09 08:55:00|921.4|920.6|920.2|919.6|921.4|920.8|919.8|919.2|3895
1654764910000|2022-06-09 08:55:10|920.6|919.2|920.8|920.4|920.8|920.4|920.6|919.2|882
1654764920000|2022-06-09 08:55:20|920.6|920.6|920.4|920|920.6|920.6|920.4|920|727
1654764930000|2022-06-09 08:55:30|||||||||275
1654764940000|2022-06-09 08:55:40|920.6|920.2|920.8|920.2|920.8|920.2|920.6|920.2|349
1654764950000|2022-06-09 08:55:50||920||920||920||920|0
1654764970000|2022-06-09 08:56:10|920.6||920.6||920.6||920.6||0
1654765010000|2022-06-09 08:56:50|920.4||920.6||920.6||920.4||79
1654765020000|2022-06-09 08:57:00|920.4|919.6|920.4|919.8|920.4|919.8|920|919.4|642
1654765030000|2022-06-09 08:57:10|920.2|919.6|920.6|920|920.6|920|919.8|919.4|4832
1654765040000|2022-06-09 08:57:20|920.8|920.2|920.8|920.4|920.8|920.4|920.8|920.2|1343
1654765050000|2022-06-09 08:57:30|921|920.6|921.6|920.6|921.6|920.8|921|920.4|1408
1654765070000|2022-06-09 08:57:50|921.4|920.4|920.4|919.4|921.4|920.4|920|919.4|2342
1654765080000|2022-06-09 08:58:00|920.2|919.2|919.6|919.2|920.2|919.2|919.6|919.2|1058
1654765090000|2022-06-09 08:58:10|919.4|919|919.6|919|919.6|919|919.4|919|186
1654765110000|2022-06-09 08:58:30|919.4||919.4||919.4||919.4||0
1654765130000|2022-06-09 08:58:50|919.2|918.6|920|919.2|920|919.2|919.2|918.6|7189
1654765140000|2022-06-09 08:59:00||919.4||919.2||919.4||919.2|1611
1654765170000|2022-06-09 08:59:30|919.8|919|919.8|919.2|920|919.2|919.2|919|1067
1654765190000|2022-06-09 08:59:50||919.4||919.4||919.4||919.4|0
1654765200000|2022-06-09 09:00:00|919.6|919|918.8|917.8|919.6|919.2|918.6|917.6|6493
1654765210000|2022-06-09 09:00:10|918.6|917.6|917.8|917.2|918.6|917.6|917.6|916.6|1975
1654765220000|2022-06-09 09:00:20|917.6|916.6|917.2|916.4|917.6|916.6|917.2|916.2|86
1654765230000|2022-06-09 09:00:30||916||916.2||916.2||916|0
1654765240000|2022-06-09 09:00:40|917|916|916.8|915.8|917|916|916.8|915.8|226
1654765250000|2022-06-09 09:00:50||916||916.2||916.2||916|2495
1654765270000|2022-06-09 09:01:10|917.2|916.4|917.8|917.2|917.8|917.4|917.2|916.4|1428
1654765280000|2022-06-09 09:01:20|917.6||917.8||917.8||917.4||253
1654765290000|2022-06-09 09:01:30|917.6|917|917.2|916.2|917.6|917|917.2|916|1146
1654765300000|2022-06-09 09:01:40||916.4||916.4||916.4||916.2|0
1654765310000|2022-06-09 09:01:50|917|916.2|917|916.4|917|916.4|917|916.2|0
1654765320000|2022-06-09 09:02:00|916.8|916.2|916.4|915.6|916.8|916.2|916.4|915.4|258
1654765330000|2022-06-09 09:02:10|916.2|915.4|916.2|915.2|916.2|915.4|916|915|0
1654765340000|2022-06-09 09:02:20|916|915|916.4|915.6|916.4|915.6|915.8|914.6|1343
1654765360000|2022-06-09 09:02:40|916.2|915.4|916.2|915.4|916.2|915.4|916.2|915.4|281
1654765390000|2022-06-09 09:03:10|||||||||1701
1654765400000|2022-06-09 09:03:20|916||916||916||916||368
1654765420000|2022-06-09 09:03:40|915.8|914.8|916.6|915.8|916.6|916.2|915.6|914.6|3960
1654765430000|2022-06-09 09:03:50||915.6||915.8||916||915.6|0
1654765440000|2022-06-09 09:04:00|916.4|915.6|916.4|915.8|916.4|915.8|916.4|915.6|0
1654765500000|2022-06-09 09:05:00||916||916||916||915.8|11
1654765510000|2022-06-09 09:05:10|916.6|916.2|917|916.4|917.2|916.6|916.6|916.2|696
1654765520000|2022-06-09 09:05:20|916.8|916|916.2|916|916.8|916.2|916.2|916|80
1654765530000|2022-06-09 09:05:30|916|915.8|915.8|915.4|916.2|916|915.8|915.4|726
1654765540000|2022-06-09 09:05:40|916|915.6|915.8|915.4|916|915.6|915.8|915.4|2675
1654765570000|2022-06-09 09:06:10|915.6|915.2|915.8|915.4|915.8|915.4|915.4|915|1379
1654765590000|2022-06-09 09:06:30|915.6|915.6|916|915.6|916.4|915.6|915.4|915|2180
1654765610000|2022-06-09 09:06:50|916.2|915.8|917|916.6|917|916.6|916.2|915.8|1949
1654765620000|2022-06-09 09:07:00|916.8|916.4|916|915.2|917|916.4|916|915|759
1654765630000|2022-06-09 09:07:10|915.8||915.8||915.8||915.8||0
1654765640000|2022-06-09 09:07:20|916|915.4|916.4|915.6|916.6|915.8|916|915.4|0
1654765660000|2022-06-09 09:07:40|916.6|915.8|916.8|916.2|917|916.2|916.6|915.8|1612
1654765680000|2022-06-09 09:08:00|917||917||917||917||3
1654765700000|2022-06-09 09:08:20|917.2|916.4|918.2|917.6|918.2|917.6|917.2|916.4|4246
1654765710000|2022-06-09 09:08:30|918.4||918.4||918.4||918.4||55
1654765720000|2022-06-09 09:08:40|918.2||918.2||918.2||918.2||0
1654765740000|2022-06-09 09:09:00|918.4|917.8|919|918.2|919.2|918.2|918.4|917.8|273
1654765750000|2022-06-09 09:09:10|919.2||919.2||919.2||919||0
1654765760000|2022-06-09 09:09:20|919.4|918.4|919.4|918.6|919.6|918.6|919.4|918.4|1839
1654765780000|2022-06-09 09:09:40|919.2|918.8|919.6|918.8|919.8|918.8|918.8|918.8|588
1654765790000|2022-06-09 09:09:50|919.8|919|920.4|919.6|920.6|919.6|919.8|919|1525
1654765820000|2022-06-09 09:10:20|920.8|919.8|920.8|920.2|920.8|920.2|920.8|919.8|97
1654765870000|2022-06-09 09:11:10|920.4|920|920.8|920.2|920.8|920.2|920.4|920|274
1654765900000|2022-06-09 09:11:40|920.6||920.8||920.8||920.6||0
1654765910000|2022-06-09 09:11:50|921.2|920.4|921.8|920.8|922|920.8|921.2|920.4|2449
1654765930000|2022-06-09 09:12:10|921.6|921|921.8|921|921.8|921|921.4|921|16
1654765980000|2022-06-09 09:13:00|921.6|921.2|922|921.2|922.2|921.2|921.6|921|205
1654765990000|2022-06-09 09:13:10|922.2||922.2||922.2||922||0
1654766000000|2022-06-09 09:13:20|922||922||922||922||0
1654766020000|2022-06-09 09:13:40|921.8||922||922.2||921.6||0
1654766060000|2022-06-09 09:14:20|922.2|921.4|922.2|921.4|922.2|921.4|922.2|921.2|0
1654766070000|2022-06-09 09:14:30|922|921.6|920.2|919.6|922|921.6|919.8|919|1953
1654766080000|2022-06-09 09:14:40|920.8|919.8|920.8|920|921|920|920.6|919.8|18
1654766100000|2022-06-09 09:15:00|920.6|920.2|921.2|920.4|921.2|920.4|920.4|920.2|0
1654766110000|2022-06-09 09:15:10|921|920.2|921|920.2|921.2|920.2|920.8|920.2|0
1654766120000|2022-06-09 09:15:20|920.8|920|920.6|919.6|920.8|920|920|919.2|247
1654766130000|2022-06-09 09:15:30|920.4|919.8|920.4|919.6|921|919.8|920|919.6|376
1654766140000|2022-06-09 09:15:40|920.2||920.2||920.2||920.2||0
1654766160000|2022-06-09 09:16:00|920|919.8|920.6|920|920.6|920|919.8|919.4|3600
1654766170000|2022-06-09 09:16:10|920.8|919.8|920.8|920|921|920|920.6|919.8|0
1654766180000|2022-06-09 09:16:20|920.6||920.8||920.8||920.4||0
1654766190000|2022-06-09 09:16:30|920.6||920.6||920.6||920.4||55
1654766200000|2022-06-09 09:16:40|920.4|919.6|920.8|919.8|920.8|920|919.8|919.4|2629
1654766210000|2022-06-09 09:16:50|920.6||920.6||920.6||920.4||0
1654766220000|2022-06-09 09:17:00|920.8||920.8||920.8||920.8||0
1654766230000|2022-06-09 09:17:10|920.6|920|920.6|919.8|920.6|920|920.4|919.8|0
1654766250000|2022-06-09 09:17:30|||||||||5
1654766260000|2022-06-09 09:17:40|920.8|920|920.6|919.8|921.6|921|919.6|919.2|3837
1654766270000|2022-06-09 09:17:50|920.4|919.6|920.2|919.6|920.4|919.6|919.6|919|1211
1654766280000|2022-06-09 09:18:00|920.4|919.8|920.6|919.8|920.6|919.8|920.4|919.8|477
1654766320000|2022-06-09 09:18:40|920.4|919.6|919.4|918.6|920.4|919.6|919|918.6|2554
1654766330000|2022-06-09 09:18:50|919.2||919.2||919.4||919||0
1654766340000|2022-06-09 09:19:00|918.8|918.4|919.2|918.6|919.2|918.6|918.8|918.4|810
1654766350000|2022-06-09 09:19:10|919.4|918.8|919.2|918.6|920.4|919.6|919.2|918.6|4712
1654766370000|2022-06-09 09:19:30|919|918.8|919|918.6|919|918.8|919|918.6|847
1654766380000|2022-06-09 09:19:40|919.2||919.2||919.2||919.2||147
1654766390000|2022-06-09 09:19:50|919|919|919|918.6|919.2|919|919|918.6|1241
1654766400000|2022-06-09 09:20:00|918.8|918.4|920|919.4|920.4|919.4|918.6|918.2|4309
1654766440000|2022-06-09 09:20:40|920.4|919.6|920.6|919.8|920.6|919.8|920.4|919.6|16
1654766470000|2022-06-09 09:21:10|||||||||400
1654766500000|2022-06-09 09:21:40|920.8|920|921|920.2|921|920.2|920.8|920|1291
1654766510000|2022-06-09 09:21:50||920.4||920.4||920.4||920.4|0
1654766520000|2022-06-09 09:22:00|921.2||921.2||921.2||921||0
1654766530000|2022-06-09 09:22:10|921||921||921||921||0
1654766540000|2022-06-09 09:22:20|920.8|920|920.4|919.8|920.8|920.4|920.2|919.8|574
1654766550000|2022-06-09 09:22:30|920.8|920|920.8|919.8|921|920.2|920.8|919.8|770
1654766560000|2022-06-09 09:22:40||920||919.8||920||919.8|0
1654766590000|2022-06-09 09:23:10|920.4||920.4||920.4||920.4||0
1654766600000|2022-06-09 09:23:20|920.2|919.6|920.6|919.6|921|920.2|919.8|919|2563
1654766610000|2022-06-09 09:23:30|920.4||920.4||920.4||920.2||938
1654766620000|2022-06-09 09:23:40|920.6|919.8|920.6|919.8|920.6|919.8|920.6|919.6|0
1654766630000|2022-06-09 09:23:50||919.6||919.6||919.8||919.6|0
1654766640000|2022-06-09 09:24:00|920.4||920.4||920.4||920.4||0
1654766700000|2022-06-09 09:25:00|920.2|919.8|920.2|919.6|920.2|919.8|920.2|919.6|696
1654766710000|2022-06-09 09:25:10|920.4|919.8|920.6|920|920.6|920|920.4|919.8|0
1654766720000|2022-06-09 09:25:20||919.8||919.8||919.8||919.8|0
1654766730000|2022-06-09 09:25:30|920.4|919.6|920.6|919.8|920.6|919.8|920.4|919.6|0
1654766740000|2022-06-09 09:25:40||920||920||920||920|0
1654766750000|2022-06-09 09:25:50|921|920.2|921.2|920.6|921.4|920.6|921|920|6214
1654766760000|2022-06-09 09:26:00|921|920|920.8|920|921|920|920.8|920|108
1654766770000|2022-06-09 09:26:10|921|920.2|920.4|919.6|921|920.2|920.4|919.6|673
1654766830000|2022-06-09 09:27:10||919.8||919.6||919.8||919.6|0
1654766880000|2022-06-09 09:28:00|||||||||950
1654766890000|2022-06-09 09:28:10|920.6|919.8|921|920.4|921|920.4|920.6|919.8|366
1654766910000|2022-06-09 09:28:30|920.8|920|920.8|920|921|920|920.4|919.8|359
1654766990000|2022-06-09 09:29:50|920.6||920.6||920.6||920.4||0
1654767000000|2022-06-09 09:30:00|920.2|919.6|920.2|919.6|920.6|919.6|919.8|919.4|779
1654767020000|2022-06-09 09:30:20|920.6|919.8|920.6|920|920.8|920|920.6|919.8|1561
1654767030000|2022-06-09 09:30:30|920.4|919.8|920.4|919.8|920.8|920|919.6|919.4|4131
1654767040000|2022-06-09 09:30:40|920.2||920.4||920.4||920.2||0
1654767050000|2022-06-09 09:30:50|920.2|919.4|920.2|919.6|920.4|919.6|919.8|919.4|509
1654767060000|2022-06-09 09:31:00|920.4|919.8|920.6|919.8|921|920.2|920.4|919.8|533
1654767070000|2022-06-09 09:31:10|||||||||92
1654767090000|2022-06-09 09:31:30|920.4|919.4|920|919.4|920.4|919.4|920|919.4|642
1654767100000|2022-06-09 09:31:40|920.2|919.6|920.2|919.8|920.2|919.8|920|919.6|1842
1654767160000|2022-06-09 09:32:40|920.6|920|921|920.2|921|920.2|920.6|920|648
1654767170000|2022-06-09 09:32:50|920.8||920.8||920.8||920.8||92
1654767210000|2022-06-09 09:33:30|||||||||60
1654767290000|2022-06-09 09:34:50|921|920.4|921.6|921|921.6|921|921|920.2|729
1654767340000|2022-06-09 09:35:40|921.8|921.2|920.8|920.4|921.8|921.4|920.8|920.4|2434
1654767350000|2022-06-09 09:35:50|921|920.6|921.2|920.4|921.2|920.8|921|920.4|0
1654767360000|2022-06-09 09:36:00|921||921||921.2||921||0
1654767410000|2022-06-09 09:36:50|920.8||920.8||920.8||920.8||0
1654767470000|2022-06-09 09:37:50|920.6|920|920.8|920|920.8|920|920.6|920|496
1654767480000|2022-06-09 09:38:00||920.2||920||920.2||920|0
1654767490000|2022-06-09 09:38:10|921|920.2|921.2|920.8|921.2|920.8|921|920.2|1269
1654767510000|2022-06-09 09:38:30|921.8|921|921.4|920.8|922.2|921.4|921.2|920.6|1013
1654767520000|2022-06-09 09:38:40|921.2|920.6|921.4|920.6|921.4|920.8|921.2|920.4|0
1654767570000|2022-06-09 09:39:30||920.8||920.8||920.8||920.8|0
1654767590000|2022-06-09 09:39:50||921||921||921||921|0
1654767640000|2022-06-09 09:40:40|921.2|920.6|921|920.4|921.2|920.6|921|920.4|224
1654767650000|2022-06-09 09:40:50|920.8|920.2|920.2|919.8|920.8|920.2|920|919.6|1432
1654767660000|2022-06-09 09:41:00|||||||||48
1654767670000|2022-06-09 09:41:10|920.8|920|920.2|919.4|921|920.2|920.2|919.4|1393
1654767690000|2022-06-09 09:41:30|920.4|919.6|920.2|919.6|920.6|919.6|920.2|919.6|0
1654767720000|2022-06-09 09:42:00|920.4||920.4||920.6||920.4||0
1654767740000|2022-06-09 09:42:20|920.6|919.8|920.6|919.8|920.6|919.8|920.6|919.8|0
1654767760000|2022-06-09 09:42:40||920||920||920||920|0
1654767790000|2022-06-09 09:43:10|920.8|920.2|921.2|920.6|921.2|920.6|920.8|920.2|904
1654767850000|2022-06-09 09:44:10|921|920.4|920.2|919.6|921|920.4|920.2|919.6|1609
1654767880000|2022-06-09 09:44:40|920||920.2||920.2||920||55
1654767890000|2022-06-09 09:44:50|920|919.4|919.8|919.4|920|919.6|919.6|919.4|1764
1654767900000|2022-06-09 09:45:00|919.6|919.6|919.8|919.4|920.2|919.6|919.4|918.6|1637
1654767910000|2022-06-09 09:45:10|920.2|919.6|920.6|920.2|920.8|920.2|920.2|919.6|2028
1654767930000|2022-06-09 09:45:30|||||||||804
1654767940000|2022-06-09 09:45:40|||||||||47
1654768000000|2022-06-09 09:46:40|921|920.4|921.6|920.8|921.8|920.8|921|920.4|934
1654768010000|2022-06-09 09:46:50|921.4||921.2||921.4||921.2||0
1654768020000|2022-06-09 09:47:00|921.6||921.4||921.6||921.4||0
1654768030000|2022-06-09 09:47:10|921.2|920.4|920|919.6|921.2|920.6|920|919.6|1526
1654768050000|2022-06-09 09:47:30|919.8|919.4|920.8|920|920.8|920|919.8|919.4|2062
1654768090000|2022-06-09 09:48:10||920.2||920.2||920.2||920.2|76
1654768150000|2022-06-09 09:49:10|921|920.4|921.4|920.6|921.4|921.2|920.8|920.4|1478
1654768160000|2022-06-09 09:49:20|921.2||921.2||921.2||921.2||0
1654768220000|2022-06-09 09:50:20|||||||||800
1654768250000|2022-06-09 09:50:50|921.4|920.8|921.8|921.2|922.4|921.8|921.4|920.8|956
1654768270000|2022-06-09 09:51:10|922||922||922||922||0
1654768280000|2022-06-09 09:51:20|921.8||921.8||921.8||921.8||0
1654768310000|2022-06-09 09:51:50|921.6|920.8|921.4|920.8|921.6|921.2|921.4|920.6|699
1654768340000|2022-06-09 09:52:20|921.6|921|922.2|921.4|922.4|921.4|921.6|920.8|514
1654768350000|2022-06-09 09:52:30|922.4|921.6|922|921.4|923|922.2|922|921.4|1903
1654768360000|2022-06-09 09:52:40|||||||||210
1654768370000|2022-06-09 09:52:50|921.8|921.6|922.8|922|922.8|922|921.8|921.6|117
1654768390000|2022-06-09 09:53:10|922.6||922.6||922.8||922.6||0
1654768400000|2022-06-09 09:53:20|922.8||922.6||922.8||922.4||72
1654768420000|2022-06-09 09:53:40|922.8||922.8||922.8||922.6||76
1654768430000|2022-06-09 09:53:50|||||||||10203
1654768480000|2022-06-09 09:54:40|922.6||922.6||922.6||922.6||3
1654768510000|2022-06-09 09:55:10|||||||||654
1654768520000|2022-06-09 09:55:20|922.4|921.6|922|921.4|922.4|921.6|922|921.4|606
1654768530000|2022-06-09 09:55:30|921.8|921|921.2|920.2|921.8|921|921.2|920.2|108
1654768550000|2022-06-09 09:55:50|921|920|920.4|919.4|921|920.2|920|919.2|1512
1654768560000|2022-06-09 09:56:00|920.2||920.2||920.2||920.2||367
1654768580000|2022-06-09 09:56:20|920||920.2||920.2||920||0
1654768600000|2022-06-09 09:56:40|920|919.2|920|919.2|920.2|919.6|919.6|919.2|2204
1654768630000|2022-06-09 09:57:10|919.8|919.4|919.8|919.2|920|919.4|919.8|919.2|40
1654768640000|2022-06-09 09:57:20|919.6|919|920|919.6|920|919.6|919.4|919|3388
1654768650000|2022-06-09 09:57:30|920.2|919.8|920.6|920|920.8|920|920|919.8|4511
1654768670000|2022-06-09 09:57:50||920.2||920.2||920.2||920.2|0
1654768700000|2022-06-09 09:58:20|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|52
1654768720000|2022-06-09 09:58:40|921|920.6|921|920.6|921|920.6|921|920.6|23
1654768730000|2022-06-09 09:58:50|||||||||58696
1654768740000|2022-06-09 09:59:00|921.4||921.2||921.4||921.2||828
1654768760000|2022-06-09 09:59:20|921|920.4|920.4|919.4|921|920.4|920.4|919.4|1277
1654768770000|2022-06-09 09:59:30||919.6||919.6||919.8||919.4|215
1654768790000|2022-06-09 09:59:50|920.2|919.4|920|919.2|920.2|919.4|920|919.2|0
1654768800000|2022-06-09 10:00:00|920.2|919.4|920.4|919.8|920.4|919.8|920.2|919.4|0
1654768810000|2022-06-09 10:00:10|921|920|921.2|920.6|921.2|920.6|921|920|1320
1654768820000|2022-06-09 10:00:20||920.2||920.4||920.4||920|331
1654768850000|2022-06-09 10:00:50|921|920|920.6|920|921|920|920.4|919.6|1345
1654768900000|2022-06-09 10:01:40|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|31
1654768930000|2022-06-09 10:02:10|921.2|920.4|921.2|920.4|921.2|920.6|921.2|920.4|11
1654768940000|2022-06-09 10:02:20|||||||||10
1654768960000|2022-06-09 10:02:40|921.4|920.6|922|921.2|922.2|921.2|921.4|920.6|988
1654768970000|2022-06-09 10:02:50|922.2|921.4|922.4|921.6|922.4|921.6|922.2|921.4|0
1654768980000|2022-06-09 10:03:00|922.2|921.4|922.2|921.4|922.2|921.4|922.2|921.4|0
1654768990000|2022-06-09 10:03:10||921.6||921.6||921.6||921.6|0
1654769080000|2022-06-09 10:04:40|922.4|921.8|922.6|922.2|922.6|922.4|922.4|921.8|954
1654769090000|2022-06-09 10:04:50|922.4|922.4|923.2|922.4|923.6|922.6|922.4|922.4|2479
1654769100000|2022-06-09 10:05:00|923.4|922.6|923.8|922.8|923.8|923.2|923.4|922.6|726
1654769110000|2022-06-09 10:05:10|924|923|923.8|923.2|924.2|923.4|923.6|923|115
1654769120000|2022-06-09 10:05:20|923.6|922.8|923.6|922.8|923.6|922.8|923.4|922.8|165
1654769140000|2022-06-09 10:05:40||923||923||923||922.8|0
1654769150000|2022-06-09 10:05:50||922.8||922.8||923||922.8|0
1654769170000|2022-06-09 10:06:10|923.8|923|924|923|924.2|923.4|923.8|923|112
1654769190000|2022-06-09 10:06:30|923.8|922.8|924|923|924|923|923.8|922.8|0
1654769200000|2022-06-09 10:06:40||922.8||923.2||923.2||922.8|0
1654769290000|2022-06-09 10:08:10|924.2|923.4|924.2|923.6|924.2|923.6|924.2|923.4|259
1654769320000|2022-06-09 10:08:40|||||||||256
1654769330000|2022-06-09 10:08:50|924.4|923.8|925|924.2|925.2|924.4|924.4|923.8|2095
1654769340000|2022-06-09 10:09:00|924.8|924|924.8|924.4|925|924.4|924|923.6|4898
1654769350000|2022-06-09 10:09:10|||||||||440
1654769360000|2022-06-09 10:09:20|924.6|924|924.6|924|924.8|924.4|924.6|924|303
1654769370000|2022-06-09 10:09:30|924.8||924.8||924.8||924.8||0
1654769430000|2022-06-09 10:10:30||924.2||924||924.2||924|0
1654769440000|2022-06-09 10:10:40|924.6|923.6|923.8|923.2|924.6|923.8|923.8|923.2|623
1654769450000|2022-06-09 10:10:50|923.6|923|923|922|923.6|923|923|922|1617
1654769460000|2022-06-09 10:11:00|922.8|922.2|922.8|922.2|922.8|922.2|922.8|922.2|935
1654769480000|2022-06-09 10:11:20|923.2|922.4|923|922.2|923.2|922.6|923|922.2|85
1654769510000|2022-06-09 10:11:50|923.2|922.4|923.2|922.4|923.2|922.4|923.2|922.4|0
1654769520000|2022-06-09 10:12:00|923|922.2|922|921.6|923|922.2|922|921.6|1400
1654769530000|2022-06-09 10:12:10|922.2|921.4|921.8|920.8|922.2|921.4|921.8|920.8|47
1654769540000|2022-06-09 10:12:20|921.6|920.6|922|921|922|921.2|921.4|920.6|215
1654769550000|2022-06-09 10:12:30||921.2||921.2||921.2||921.2|0
1654769580000|2022-06-09 10:13:00|921.8|921|922|921.2|922|921.2|921.8|921|0
1654769590000|2022-06-09 10:13:10|921.8|921.4|921.2|920.6|921.8|921.4|921.2|920.6|930
1654769610000|2022-06-09 10:13:30||920.8||920.6||920.8||920.6|0
1654769630000|2022-06-09 10:13:50|921.4|920.8|921.4|920.8|921.4|920.8|921.4|920.6|408
1654769640000|2022-06-09 10:14:00|921.8|921|921.6|920.8|922|921.4|921.6|920.8|2178
1654769650000|2022-06-09 10:14:10||921||921||921||921|0
1654769670000|2022-06-09 10:14:30||920.8||920.8||921||920.8|11619
1654769680000|2022-06-09 10:14:40|921.4|920.6|920.6|919.4|921.4|920.6|920.6|919.4|2449
1654769690000|2022-06-09 10:14:50|920.4|919.6|920.2|919.8|920.6|920|920.2|919.6|3356
1654769700000|2022-06-09 10:15:00|920|919.4|920.2|919.4|920.2|919.8|919.8|919.4|530
1654769720000|2022-06-09 10:15:20|920||920.2||920.2||920||0
1654769730000|2022-06-09 10:15:30||919.6||919.6||919.6||919.6|0
1654769750000|2022-06-09 10:15:50|920|919.4|920.2|919.4|920.2|919.6|920|919.4|0
1654769760000|2022-06-09 10:16:00|920|919.6|920.2|919.6|920.2|919.6|920|919.6|0
1654769780000|2022-06-09 10:16:20||919.8||919.6||919.8||919.6|56
1654769810000|2022-06-09 10:16:50|920.4|919.8|920.4|919.6|920.4|919.8|920.4|919.6|43
1654769820000|2022-06-09 10:17:00||919.4||919.4||919.4||919.4|0
1654769830000|2022-06-09 10:17:10||919.6||919.6||919.6||919.6|0
1654769850000|2022-06-09 10:17:30||919.4||919.6||919.6||919.4|0
1654769860000|2022-06-09 10:17:40||919.4||919.6||919.6||919.4|0
1654769930000|2022-06-09 10:18:50|920.2|919.8|920.2|919.6|920.4|919.8|919.8|919.6|680
1654769950000|2022-06-09 10:19:10|920.4|919.8|920.2|919.6|920.4|919.8|920.2|919.6|47
1654769980000|2022-06-09 10:19:40|920|919.8|920.8|920.2|920.8|920.4|920|919.8|2699
1654770010000|2022-06-09 10:20:10|920.6|920|920.4|919.8|920.6|920|920.4|919.8|722
1654770020000|2022-06-09 10:20:20|920.6|920|920.6|919.8|920.8|920|920.6|919.8|236
1654770030000|2022-06-09 10:20:30||920||920||920||920|0
1654770040000|2022-06-09 10:20:40|920.4|919.8|920.4|919.8|920.4|919.8|920.2|919.8|0
1654770050000|2022-06-09 10:20:50|||||||||3691
1654770060000|2022-06-09 10:21:00|||||||||3691
1654770070000|2022-06-09 10:21:10|920.2|919.6|920.6|919.8|920.6|919.8|920|919.6|381
1654770140000|2022-06-09 10:22:20|920.8|920|921.4|920.8|921.8|920.8|920.8|920|1147
1654770150000|2022-06-09 10:22:30|921.6|921|922.2|921.4|922.2|921.4|921.6|921|1715
1654770160000|2022-06-09 10:22:40||921.6||921.6||921.6||921.6|0
1654770180000|2022-06-09 10:23:00|922.6|921.8|922.8|921.8|923|922|922.6|921.8|508
1654770190000|2022-06-09 10:23:10|923|922.2|922.8|922|923|922.2|922.8|921.8|0
1654770200000|2022-06-09 10:23:20|922.6|921.8|922.8|922|922.8|922|922.6|921.8|0
1654770210000|2022-06-09 10:23:30||921.8||921.8||921.8||921.8|0
1654770220000|2022-06-09 10:23:40|922.6|922|922.6|921.8|922.8|922|922.6|921.8|0
1654770230000|2022-06-09 10:23:50|922.4|921.6|922.2|921.6|922.4|921.6|922.2|921.6|226
1654770260000|2022-06-09 10:24:20|922|921.2|921.8|921|922.2|921.2|921.6|920.8|441
1654770300000|2022-06-09 10:25:00||921.2||921.4||921.4||921.2|0
1654770340000|2022-06-09 10:25:40|922.2|921.6|922.2|921.8|922.2|921.8|922.2|921.6|1754
1654770350000|2022-06-09 10:25:50||921.6||921.6||921.6||921.6|0
1654770380000|2022-06-09 10:26:20|||||||||51
1654770440000|2022-06-09 10:27:20||921.8||921.8||921.8||921.8|74
1654770480000|2022-06-09 10:28:00|922.6|922|922.2|922|922.6|922|922.2|921.8|698
1654770520000|2022-06-09 10:28:40|922|921.8|922.2|921.6|922.2|921.8|922|921.6|988
1654770580000|2022-06-09 10:29:40||921.8||921.6||921.8||921.6|203
1654770590000|2022-06-09 10:29:50|||||||||160
1654770600000|2022-06-09 10:30:00|922.6|922|922.6|922|922.8|922.2|922.2|922|1272
1654770620000|2022-06-09 10:30:20|922.4|921.8|923|922.4|923|922.4|922|921.6|4241
1654770630000|2022-06-09 10:30:30|922.8|922.2|922.8|922|922.8|922.2|922.8|922|0
1654770650000|2022-06-09 10:30:50|922.6||922.6||922.6||922.6||0
1654770660000|2022-06-09 10:31:00|922.4|921.8|922.6|922|922.6|922|922.4|921.8|2713
1654770670000|2022-06-09 10:31:10||922.2||922.2||922.2||922.2|0
1654770740000|2022-06-09 10:32:20|922.8|922.4|923.2|922.6|923.2|922.8|922.8|922.4|1629
1654770760000|2022-06-09 10:32:40|||||||||42
1654770800000|2022-06-09 10:33:20|923.4|922.8|923.8|923|924.2|923.4|923.4|922.8|929
1654770810000|2022-06-09 10:33:30|923.6|922.8|923.2|922.6|923.6|922.8|923.2|922.6|71
1654770820000|2022-06-09 10:33:40|923.4||923.6||923.6||923.4||0
1654770830000|2022-06-09 10:33:50|923.4||923.4||923.4||923.4||0
1654770840000|2022-06-09 10:34:00||922.8||922.8||922.8||922.8|0
1654770870000|2022-06-09 10:34:30||923||923||923||923|0
1654770880000|2022-06-09 10:34:40||923.2||923||923.2||923|0
1654770910000|2022-06-09 10:35:10|923.6|923.2|923.8|923.2|923.8|923.2|923.6|923.2|579
1654770920000|2022-06-09 10:35:20||923||923||923||923|0
1654770930000|2022-06-09 10:35:30|923.6|923.2|923.4|922.8|923.6|923.2|923.4|922.6|398
1654770960000|2022-06-09 10:36:00||923||922.8||923||922.8|0
1654770970000|2022-06-09 10:36:10||923||923||923||923|0
1654770990000|2022-06-09 10:36:30|923.2|922.8|923.4|923|923.4|923|923.2|922.8|536
1654771040000|2022-06-09 10:37:20|923.2|922.8|923|922.6|923.2|923|923|922.6|163
1654771060000|2022-06-09 10:37:40|922.8|922.4|923|922.4|923|922.4|922.8|922.4|726
1654771090000|2022-06-09 10:38:10||922.6||922.6||922.6||922.6|0
1654771100000|2022-06-09 10:38:20|922.8|922.4|923|922.4|923|922.4|922.8|922.4|255
1654771110000|2022-06-09 10:38:30|922.8|922.2|922.6|922.2|922.8|922.2|922.6|922.2|182
1654771120000|2022-06-09 10:38:40|922.4|922|922.4|922|922.4|922|922.4|922|209
1654771140000|2022-06-09 10:39:00|922.2|921.8|922.4|922|922.4|922|922.2|921.6|968
1654771150000|2022-06-09 10:39:10|922.2|921.6|923.6|922.8|924|923.6|921.2|920.4|26133
1654771160000|2022-06-09 10:39:20|923.4|922.6|922.4|922|923.4|922.6|922.2|921.6|7916
1654771170000|2022-06-09 10:39:30|922.2|921.8|922.4|922|922.4|922|922|921.8|2253
1654771180000|2022-06-09 10:39:40|922|921.8|923.6|922.6|923.6|922.6|922|921.6|3671
1654771190000|2022-06-09 10:39:50|923.4|922.4|923.4|922.6|923.4|922.6|923|922.4|554
1654771200000|2022-06-09 10:40:00|923.2|922.4|922.6|922|923.2|922.4|922.6|922|1076
1654771210000|2022-06-09 10:40:10|923.2|922.2|922.8|922|923.4|922.6|922.8|922|835
1654771220000|2022-06-09 10:40:20||922.2||922||922.2||922|0
1654771230000|2022-06-09 10:40:30|923.2|922.4|923.2|922.6|923.2|922.6|923.2|922.4|2
1654771240000|2022-06-09 10:40:40|923|922.2|923.2|922.2|923.2|922.4|923|922|44
1654771250000|2022-06-09 10:40:50|923|922.4|923.2|922.4|923.2|922.4|923|922.2|0
1654771260000|2022-06-09 10:41:00||922.6||922.6||922.6||922.6|0
1654771300000|2022-06-09 10:41:40|923.4|922.8|923.6|922.8|924.2|923.2|923.2|922.4|5346
1654771310000|2022-06-09 10:41:50|923.4||923.4||923.6||923.4||361
1654771320000|2022-06-09 10:42:00|923.6||923.6||923.8||923.6||0
1654771350000|2022-06-09 10:42:30|923.8|923|923.8|923|923.8|923|923.6|923|0
1654771360000|2022-06-09 10:42:40|923.6|922.8|923.6|922.8|923.6|922.8|923.6|922.8|1
1654771370000|2022-06-09 10:42:50|923.8|923|923.8|923.2|923.8|923.2|923.8|923|24
1654771390000|2022-06-09 10:43:10|923.6|923|923.6|923.2|923.6|923.2|923.4|923|1534
1654771400000|2022-06-09 10:43:20|923.4|922.8|923.4|922.8|923.4|922.8|923.4|922.8|267
1654771420000|2022-06-09 10:43:40||923||922.8||923||922.8|0
1654771430000|2022-06-09 10:43:50|923.2|922.6|922.8|922|923.2|922.6|922.8|922|553
1654771440000|2022-06-09 10:44:00|922.6|922.2|923.2|922.2|923.2|922.4|922.4|921.8|3145
1654771450000|2022-06-09 10:44:10|923.4|922.6|923.4|922.4|923.4|922.6|923.4|922.4|2305
1654771460000|2022-06-09 10:44:20|923.2|922.6|923.2|922.4|923.2|922.6|923.2|922.4|0
1654771470000|2022-06-09 10:44:30|923.4|922.6|923.4|922.4|923.4|922.8|923.4|922.4|82
1654771480000|2022-06-09 10:44:40||922.6||922.6||922.6||922.6|0
1654771500000|2022-06-09 10:45:00|923.2|922.4|923.2|922.4|923.2|922.4|923.2|922.4|33
1654771510000|2022-06-09 10:45:10|923||923||923||923||0
1654771560000|2022-06-09 10:46:00|923.4|922.6|923.4|922.4|923.8|923|923.4|922.4|803
1654771570000|2022-06-09 10:46:10|923.6|922.6|923.4|922.6|923.6|922.6|923.4|922.6|0
1654771590000|2022-06-09 10:46:30|923.6|922.8|923.6|922.8|923.6|923|923.6|922.8|0
1654771630000|2022-06-09 10:47:10||923||923||923||923|6
1654771640000|2022-06-09 10:47:20||922.8||923||923||922.8|0
1654771650000|2022-06-09 10:47:30|923.4||923.6||923.6||923.4||0
1654771660000|2022-06-09 10:47:40|923.4|922.8|923.2|922.4|923.4|922.8|923.2|922.4|209
1654771700000|2022-06-09 10:48:20||922.6||922.6||922.6||922.6|0
1654771710000|2022-06-09 10:48:30||922.4||922.4||922.4||922.4|0
1654771760000|2022-06-09 10:49:20|923|922.2|922.6|922|923|922.2|921.8|921.4|3977
1654771770000|2022-06-09 10:49:30|922.4|921.8|922.4|922|922.6|922|921.8|921.2|7399
1654771780000|2022-06-09 10:49:40|922.2|921.4|920.8|920|922.4|922|920.8|920|6684
1654771790000|2022-06-09 10:49:50||920.2||920.2||920.2||920.2|203
1654771800000|2022-06-09 10:50:00|921.2|920.4|921.2|920.4|921.2|920.8|921|920.2|635
1654771860000|2022-06-09 10:51:00|921|920|920.2|920|921|920|920.2|920|943
1654771870000|2022-06-09 10:51:10|920.4|919.6|920.4|919.8|921|920.4|920.4|919.6|3913
1654771880000|2022-06-09 10:51:20|920.2||920.2||920.2||920.2||0
1654771920000|2022-06-09 10:52:00|||||||||147
1654771930000|2022-06-09 10:52:10|920|919.6|921|920.2|921|920.2|919.8|919|4890
1654771940000|2022-06-09 10:52:20|920.8||920.6||920.8||920.6||0
1654771950000|2022-06-09 10:52:30|920.4|920|920.6|920|920.6|920|920.4|920|171
1654771960000|2022-06-09 10:52:40||919.6||919.8||919.8||919.6|64
1654772000000|2022-06-09 10:53:20|920.4||920.4||920.4||920.4||197
1654772020000|2022-06-09 10:53:40|920.2|919.4|920.2|919.6|920.2|919.8|919.4|919|4171
1654772030000|2022-06-09 10:53:50|920|919.2|920|919.6|920.2|919.6|920|919.2|656
1654772040000|2022-06-09 10:54:00|919.8|919|919.8|919.2|920|919.6|919.6|918.8|236
1654772090000|2022-06-09 10:54:50|920|919.4|921|920.4|921|920.4|920|919.4|6861
1654772110000|2022-06-09 10:55:10|920.8|920.6|920.6|920|921|920.6|919.6|919.4|8585
1654772140000|2022-06-09 10:55:40|920.8|920.2|921|920.4|921|920.4|920.6|920.2|2265
1654772240000|2022-06-09 10:57:20|921.2|920.6|921.8|921.2|921.8|921.2|921.2|920.6|390
1654772260000|2022-06-09 10:57:40|922|921.4|922.2|921.6|922.4|921.8|921.8|921.4|7527
1654772270000|2022-06-09 10:57:50|922.4||922.4||922.4||922.4||0
1654772290000|2022-06-09 10:58:10|922.2||922.2||922.2||922.2||0
1654772330000|2022-06-09 10:58:50|922|921.8|922|921.2|922|921.8|922|921.2|331
1654772350000|2022-06-09 10:59:10|||||||||5
1654772370000|2022-06-09 10:59:30|921.8|921|921.6|920.6|921.8|921|921.2|920.6|1963
1654772380000|2022-06-09 10:59:40|921.4|920.8|921.2|920.6|921.4|920.8|921.2|920.6|0
1654772390000|2022-06-09 10:59:50|921.6|920.8|921.8|921.2|922.4|921.4|921.6|920.8|1067
1654772400000|2022-06-09 11:00:00|922|921.4|922|921.4|922|921.4|922|921.4|0
1654772420000|2022-06-09 11:00:20|922.2|921.6|923|922.2|923.2|922.4|922.2|921.6|108
1654772440000|2022-06-09 11:00:40|923.2|922.4|923.4|922.4|923.4|922.4|923.2|922.2|0
1654772450000|2022-06-09 11:00:50|923.2||923.4||923.4||923.2||0
1654772460000|2022-06-09 11:01:00|923.2|922.2|923.2|922.2|923.2|922.2|923.2|922.2|0
1654772480000|2022-06-09 11:01:20|923.4|922.4|923.4|922.8|924.2|923.6|923.2|922.2|2223
1654772490000|2022-06-09 11:01:30|923.6||923.6||923.8||923.4||7318
1654772500000|2022-06-09 11:01:40|923.8|923.2|924|923.2|924|923.2|923.8|923.2|0
1654772510000|2022-06-09 11:01:50|923.8|923|923.8|923|923.8|923|923.8|923|0
1654772520000|2022-06-09 11:02:00|924||923.8||924||923.8||0
1654772550000|2022-06-09 11:02:30|923.6|922.8|922.8|922|923.8|922.8|922.4|921.4|4394
1654772570000|2022-06-09 11:02:50|923|922.2|922.8|921.8|923|922.6|922.8|921.8|1069
1654772580000|2022-06-09 11:03:00|922.6||922.6||922.8||922.4||0
1654772590000|2022-06-09 11:03:10|922.8|922|922.8|921.8|922.8|922|922.8|921.8|0
1654772600000|2022-06-09 11:03:20||922||922||922||922|0
1654772650000|2022-06-09 11:04:10|922.6|921.8|921.6|921.2|922.6|921.8|921.6|921.2|1021
1654772660000|2022-06-09 11:04:20|921.8|920.8|922.2|921.4|922.2|921.4|921.6|920.8|3140
1654772680000|2022-06-09 11:04:40||921.8||921.6||921.8||921.4|1877
1654772690000|2022-06-09 11:04:50|922|921.4|922.8|922|922.8|922|922|921.4|158
1654772700000|2022-06-09 11:05:00|922.6|921.6|922.6|921.8|922.6|921.8|922.6|921.6|0
1654772760000|2022-06-09 11:06:00||922||922||922||922|0
1654772800000|2022-06-09 11:06:40|922.4|921.8|922.4|921.6|922.4|921.8|922|921.4|1077
1654772810000|2022-06-09 11:06:50|922.6|921.8|923|922.2|923|922.4|922.6|921.8|295
1654772830000|2022-06-09 11:07:10||922||922||922.2||922|0
1654772840000|2022-06-09 11:07:20||922.2||922.2||922.2||922.2|0
1654772870000|2022-06-09 11:07:50|923.4|922.4|923.4|922.4|923.6|922.8|923.4|922.4|119
1654772880000|2022-06-09 11:08:00|923.2|922|922.6|922|923.2|922|922.6|922|100
1654772890000|2022-06-09 11:08:10|922.4|921.8|922|921.6|922.4|921.8|921.8|921.6|2153
1654772910000|2022-06-09 11:08:30|922.2|921.8|922.6|922|922.6|922|922|921.6|2030
1654772990000|2022-06-09 11:09:50|922.4|921.6|922.2|921.6|922.4|921.6|922|921.6|288
1654773010000|2022-06-09 11:10:10|922|921.4|921.6|921|922|921.4|921.2|921|3044
1654773020000|2022-06-09 11:10:20|921.4||921.6||921.6||921.4||158
1654773050000|2022-06-09 11:10:50|921.4||921.6||921.6||921.2||478
1654773100000|2022-06-09 11:11:40|921.4|920.8|922.6|921.8|922.6|921.8|921|920|5983
1654773120000|2022-06-09 11:12:00|922.4|921.6|922.6|921.8|922.6|921.8|922.4|921.6|423
1654773180000|2022-06-09 11:13:00||921.6||921.8||921.8||921.6|0
1654773240000|2022-06-09 11:14:00|922.4|921.6|922.2|921.6|922.4|921.6|922.2|921.6|819
1654773250000|2022-06-09 11:14:10|922|921.4|921.8|921|922.2|921.4|921.6|921|1949
1654773260000|2022-06-09 11:14:20|||||||||440
1654773300000|2022-06-09 11:15:00|921.6|920.8|921.8|921.2|921.8|921.4|921|920.2|4046
1654773410000|2022-06-09 11:16:50|922|921.4|922.4|921.6|922.6|921.8|922|921.4|2098
1654773420000|2022-06-09 11:17:00|922.2|921.4|922|921.4|922.2|921.4|922|921.4|409
1654773460000|2022-06-09 11:17:40|921.8|921.2|921.6|921|921.8|921.2|921.2|920.8|3668
1654773480000|2022-06-09 11:18:00|921.4|920.8|921.2|921|921.4|921|921|920.8|4725
1654773490000|2022-06-09 11:18:10|||||||||55
1654773500000|2022-06-09 11:18:20|921|920.8|921.2|921|921.2|921|921|920.8|4993
1654773510000|2022-06-09 11:18:30|921|920.8|921.2|921|921.2|921|921|920.8|2198
1654773520000|2022-06-09 11:18:40|921.4|921.2|921.6|921|921.6|921.2|921.2|921|1884
1654773530000|2022-06-09 11:18:50|||||||||207
1654773550000|2022-06-09 11:19:10|||||||||6
1654773630000|2022-06-09 11:20:30|922|921.2|921.6|921.2|922.4|921.6|921.6|921|2026
1654773640000|2022-06-09 11:20:40|921.4|921|920.8|920.4|921.4|921|920.8|920.2|2932
1654773660000|2022-06-09 11:21:00|920.6|920.2|920.6|920|920.6|920.2|920.4|920|305
1654773680000|2022-06-09 11:21:20|920.4|919.6|920.2|920|920.8|920.2|920|919.6|7765
1654773690000|2022-06-09 11:21:30|920.6|920.2|920.6|920|920.8|920.2|920.2|920|1305
1654773710000|2022-06-09 11:21:50|920.8|920.2|921|920.2|921.2|920.2|920.8|920.2|4208
1654773750000|2022-06-09 11:22:30|921.2|920.4|921.2|920.4|921.2|920.8|921.2|920.4|12
1654773760000|2022-06-09 11:22:40|921.4|920.6|923|922|923|922|921.4|920.4|1729
1654773770000|2022-06-09 11:22:50|923.2|922.2|928.8|927.8|930|929|923.2|922.2|7047
1654773780000|2022-06-09 11:23:00|928.6|927.6|927.8|926.6|928.6|927.6|926.2|925.2|1841
1654773790000|2022-06-09 11:23:10|927.6|926.4|927.8|926.6|928|926.8|926|925|548
1654773800000|2022-06-09 11:23:20|928|926.8|927.8|926.8|928.2|927.2|927.4|926.6|434
1654773810000|2022-06-09 11:23:30|927.6|926.6|927.4|926.8|927.6|926.8|927|926.6|1585
1654773820000|2022-06-09 11:23:40|927.2|926.6|926.4|925.8|927.4|926.8|926.2|925.2|186
1654773830000|2022-06-09 11:23:50|927|926|926.2|925.4|927.2|926.2|926.2|925.2|12
1654773840000|2022-06-09 11:24:00|926.4|925.6|926.2|925.2|926.8|925.6|926.2|925.2|0
1654773850000|2022-06-09 11:24:10|926|925|925.8|925.2|926.2|925.2|925.8|925|0
1654773860000|2022-06-09 11:24:20|925.6|924.4|925.4|924.4|925.6|924.6|925.4|924.2|100
1654773870000|2022-06-09 11:24:30|925.2|924|925.2|924.2|925.6|925|925.2|924|0
1654773920000|2022-06-09 11:25:20|925.4|924.4|926.4|925.6|926.6|925.6|925.4|924.4|898
1654773930000|2022-06-09 11:25:30|926.8|925.8|927|926.4|927.4|926.4|926.8|925.8|4
1654773940000|2022-06-09 11:25:40|926.8|925.8|926.4|925.8|926.8|926|926.4|925.8|92
1654773950000|2022-06-09 11:25:50|926.6|925.4|925.8|924.6|926.6|925.4|925.8|924.4|330
1654773970000|2022-06-09 11:26:10|925.6|924.4|925.4|924.4|925.6|924.4|925|924|250
1654773990000|2022-06-09 11:26:30|925.2|924.2|925.2|924.2|925.2|924.2|925.2|924.2|0
1654774000000|2022-06-09 11:26:40|||||||||13
1654774010000|2022-06-09 11:26:50|925|924|924.6|923.6|925|924|924.6|923.4|417
1654774020000|2022-06-09 11:27:00|||||||||211
1654774030000|2022-06-09 11:27:10|925|923.8|925.2|924.6|925.8|924.8|924.6|923.8|2981
1654774040000|2022-06-09 11:27:20|925|923.8|923.8|922.8|925|923.8|923.8|922.6|487
1654774050000|2022-06-09 11:27:30||923||923||923||922.8|0
1654774060000|2022-06-09 11:27:40|924.4|923.2|924.4|923.4|924.4|923.6|924.2|923.2|241
1654774070000|2022-06-09 11:27:50|924.2|923.2|924|923|924.2|923.2|924|922.8|0
1654774080000|2022-06-09 11:28:00|924.4|922.8|924.6|923.4|924.6|923.8|924.4|922.8|25
1654774090000|2022-06-09 11:28:10|924.4|923.6|923.8|922.8|924.4|923.6|923.8|922.8|0
1654774110000|2022-06-09 11:28:30||923||923||923||923|0
1654774120000|2022-06-09 11:28:40|923.6|922.8|923.6|922.8|923.8|923|923.6|922.8|33
1654774130000|2022-06-09 11:28:50|923.4|922.6|923.2|922.2|923.4|922.6|923.2|922|24
1654774140000|2022-06-09 11:29:00|923|922|922.8|922|923|922.2|922.4|921.4|45
1654774150000|2022-06-09 11:29:10|922.6|921.8|922.6|921.6|922.8|922.2|922.6|921.4|293
1654774160000|2022-06-09 11:29:20|922.4|921.4|922.4|921.4|922.4|921.4|921.8|920.6|74
1654774170000|2022-06-09 11:29:30|922.2|921.2|922|921|922.2|921.2|921.6|920.6|0
1654774200000|2022-06-09 11:30:00|921.8|920.8|921.8|920.8|921.8|921|921.8|920.6|0
1654774210000|2022-06-09 11:30:10|922|921|922.4|921.4|922.4|921.6|921.8|920.8|2451
1654774220000|2022-06-09 11:30:20|922|921.6|922.4|921.6|922.6|921.8|922|921.4|751
1654774230000|2022-06-09 11:30:30|922.6|921.8|923|922|923.2|922.2|922.6|921.8|25
1654774240000|2022-06-09 11:30:40|922.8|921.8|922.6|921.6|922.8|921.8|922.6|921.6|116
1654774310000|2022-06-09 11:31:50|922.8|921.8|923.4|922.6|923.6|922.8|922.8|921.8|157
1654774330000|2022-06-09 11:32:10|923.6||923.6||923.6||923.6||0
1654774350000|2022-06-09 11:32:30|923.4|922.4|923|922|923.4|922.4|923|921.8|189
1654774360000|2022-06-09 11:32:40|922.8|921.8|922.4|921.6|922.8|921.8|922.4|921.6|0
1654774390000|2022-06-09 11:33:10|922.2|921.4|922.4|921.8|922.4|921.8|922.2|921.2|442
1654774400000|2022-06-09 11:33:20||921.6||921.6||921.6||921.6|0
1654774420000|2022-06-09 11:33:40|922.2|921.2|921.6|920.8|922.2|921.2|921.6|920.4|147
1654774430000|2022-06-09 11:33:50|921.4|920.6|921.4|920.4|921.4|920.6|921.4|920.4|0
1654774450000|2022-06-09 11:34:10|921.2|920.2|921.2|920.2|921.2|920.2|921.2|920.2|158
1654774460000|2022-06-09 11:34:20|921.4|920.4|921.4|920.4|921.4|920.4|921.4|920.4|0
1654774470000|2022-06-09 11:34:30|921.2||921.2||921.4||921.2||0
1654774480000|2022-06-09 11:34:40|921|920.2|921|920.4|921|920.4|921|920.2|648
1654774500000|2022-06-09 11:35:00|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920|776
1654774520000|2022-06-09 11:35:20|921.2|920.4|920.8|920.4|921.2|920.4|920.8|920.2|1497
1654774540000|2022-06-09 11:35:40|921.4|920.6|921.4|920.8|921.4|920.8|921.4|920.6|280
1654774560000|2022-06-09 11:36:00|921.2|920.6|921.4|920.6|921.4|920.8|920.4|920.2|1867
1654774570000|2022-06-09 11:36:10|921.2|920.4|921.2|920.4|921.4|920.4|921.2|920.4|53
1654774590000|2022-06-09 11:36:30|921.4|920.6|921.2|920.2|921.4|920.6|921.2|920.2|0
1654774610000|2022-06-09 11:36:50||920.4||920.4||920.4||920.4|0
1654774620000|2022-06-09 11:37:00||920.2||920.4||920.4||920.2|0
1654774640000|2022-06-09 11:37:20||920.2||920.2||920.4||920.2|53
1654774650000|2022-06-09 11:37:30||920.4||920.4||920.4||920.2|0
1654774660000|2022-06-09 11:37:40||920.2||920.2||920.2||920.2|0
1654774680000|2022-06-09 11:38:00||920.4||920.6||920.6||920.4|45
1654774690000|2022-06-09 11:38:10|921.6|920.8|921.8|921.2|922|921.4|921.2|920.8|1958
1654774700000|2022-06-09 11:38:20|921.6|921|921.8|921|921.8|921|921.4|921|941
1654774710000|2022-06-09 11:38:30||921.2||921.2||921.2||921|0
1654774720000|2022-06-09 11:38:40||921||921.2||921.2||921|1813
1654774740000|2022-06-09 11:39:00|921.6|921|921.8|921|921.8|921|921.4|921|283
1654774750000|2022-06-09 11:39:10|||||||||102
1654774780000|2022-06-09 11:39:40||921.2||921.2||921.2||921|0
1654774790000|2022-06-09 11:39:50||921||921.2||921.2||921|0
1654774800000|2022-06-09 11:40:00||921||921||921.2||921|219
1654774840000|2022-06-09 11:40:40|921.6|920.8|921.2|920.4|921.6|920.8|921|920.4|2635
1654774850000|2022-06-09 11:40:50|921|920.2|920.8|920.2|921|920.2|920.8|920.2|768
1654774860000|2022-06-09 11:41:00|921|920.4|921.2|920.4|921.2|920.4|921|920.4|0
1654774870000|2022-06-09 11:41:10|921.6|920.6|921.8|920.8|921.8|920.8|921.6|920.6|1511
1654774880000|2022-06-09 11:41:20|921.6|920.6|921.4|920.6|921.6|920.6|921.4|920.4|0
1654774890000|2022-06-09 11:41:30|921.2|920.4|920.4|919.8|921.4|920.4|920.2|919.6|661
1654774930000|2022-06-09 11:42:10|920.6|920|921|920.4|921|920.4|920.6|920|2753
1654774940000|2022-06-09 11:42:20|920.8|920|920.4|919.8|920.8|920|920.4|919.8|93
1654774950000|2022-06-09 11:42:30|920.6|920|921|920.2|921|920.2|920.6|920|51
1654774960000|2022-06-09 11:42:40||920.4||920.4||920.4||920.4|235
1654774970000|2022-06-09 11:42:50||920.2||920.2||920.2||920|0
1654774980000|2022-06-09 11:43:00||920||920.2||920.2||920|0
1654775090000|2022-06-09 11:44:50|920.8||920.8||920.8||920.8||0
1654775100000|2022-06-09 11:45:00||920||920||920||920|226
1654775120000|2022-06-09 11:45:20||920.2||920.2||920.2||920.2|0
1654775130000|2022-06-09 11:45:30|921|921.2|922.2|921.4|922.4|921.4|921|921|6499
1654775140000|2022-06-09 11:45:40|922.4|921.6|924|922.8|924|922.8|922.4|921.6|1697
1654775150000|2022-06-09 11:45:50|924.2|923|925|923.8|925.4|924.4|924|923|1295
1654775160000|2022-06-09 11:46:00|924.6|923.6|926.4|925|927|925.8|924|923.4|2512
1654775170000|2022-06-09 11:46:10|926.2|924.8|925|924.4|926.2|925|925|924.4|4347
1654775180000|2022-06-09 11:46:20|925.2|924|926.2|925.2|926.8|925.4|924.8|924|1957
1654775190000|2022-06-09 11:46:30|926|925|925|924.2|926.4|925|924.6|924.2|831
1654775200000|2022-06-09 11:46:40|924.8||924.8||924.8||924.8||0
1654775210000|2022-06-09 11:46:50|924.4|923.6|923.4|922.4|924.4|923.6|923.4|922.2|882
1654775220000|2022-06-09 11:47:00|923.2|922.2|922.8|922.2|923.4|922.2|922.8|922|0
1654775230000|2022-06-09 11:47:10|922.6|922|923.2|922.4|923.4|922.4|922.6|922|342
1654775240000|2022-06-09 11:47:20|923.4|922.2|923|922.2|923.4|922.6|923|922.2|0
1654775250000|2022-06-09 11:47:30|923.2|922.4|923.2|922.4|923.4|922.4|923.2|922.4|0
1654775260000|2022-06-09 11:47:40|923.4|922.2|922.4|922|923.4|922.2|922.4|922|189
1654775270000|2022-06-09 11:47:50|922.6||922.4||922.6||922.4||0
1654775280000|2022-06-09 11:48:00|922.2|921.4|922|921|922.4|921.4|921.8|920.8|459
1654775290000|2022-06-09 11:48:10|921.8||921.8||921.8||921.8||0
1654775300000|2022-06-09 11:48:20|921.6|920.8|920.4|920|921.6|920.8|920|919.8|3584
1654775310000|2022-06-09 11:48:30|920.2|919.8|921.6|920.8|922.2|921.2|919.6|919.2|9327
1654775320000|2022-06-09 11:48:40|921.4|920.4|921.6|920.6|921.6|920.6|920.8|920|157
1654775330000|2022-06-09 11:48:50|921.4|920.4|921.4|920.4|921.4|920.4|921.4|920.2|0
1654775340000|2022-06-09 11:49:00|921.6|920.6|921.8|920.8|922.4|921.2|921.6|920.6|371
1654775350000|2022-06-09 11:49:10|921.6|920.6|921.4|920.4|921.6|920.8|921|920.2|0
1654775360000|2022-06-09 11:49:20|921.6|920.6|921.4|920.4|921.6|920.6|921.4|920.4|0
1654775370000|2022-06-09 11:49:30|921.6|920.6|921.4|920.4|921.6|920.6|921.4|920.4|0
1654775380000|2022-06-09 11:49:40|921.2|920.2|920.8|920.2|921.2|920.4|920.4|919.8|5178
1654775390000|2022-06-09 11:49:50|920.6|920|920.6|920|920.8|920|920.6|920|0
1654775400000|2022-06-09 11:50:00|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920|1600
1654775410000|2022-06-09 11:50:10|921.2|920.4|921.2|920.6|921.2|920.6|921.2|920.4|309
1654775420000|2022-06-09 11:50:20|921.6|920.8|922|921.4|922.4|921.8|921.6|920.8|1853
1654775430000|2022-06-09 11:50:30|922.4|921.8|921.8|921.2|922.8|921.8|921.6|921.2|1192
1654775440000|2022-06-09 11:50:40|922|921.4|922.4|921.4|922.4|921.4|922|921.4|48
1654775450000|2022-06-09 11:50:50|922.2|921.2|922.4|921.4|922.4|921.6|921.8|921.2|50
1654775460000|2022-06-09 11:51:00|922.2|921.2|922|921.2|922.2|921.2|922|921.2|0
1654775480000|2022-06-09 11:51:20|922.2|921.4|922.2|921.4|922.4|921.4|922.2|921.4|0
1654775500000|2022-06-09 11:51:40|922||922||922||922||0
1654775510000|2022-06-09 11:51:50|921.8|921.2|921.4|920.8|922|921.4|921.4|920.8|410
1654775540000|2022-06-09 11:52:20|921.2|920.4|921.2|920.2|921.2|920.4|920.8|919.6|525
1654775550000|2022-06-09 11:52:30|921.4|920.4|921.2|920.4|921.4|920.6|921.2|920.2|0
1654775560000|2022-06-09 11:52:40|921.4|920.6|922.2|921.4|922.2|921.6|921.4|920.4|448
1654775570000|2022-06-09 11:52:50|922.4|921.2|922.4|921.8|922.4|921.8|922.2|921.2|0
1654775580000|2022-06-09 11:53:00||921.6||921.8||921.8||921.6|0
1654775600000|2022-06-09 11:53:20|922.2|921.6|921|920|922.2|921.6|921|919.8|2288
1654775610000|2022-06-09 11:53:30|920.8|919.8|920.6|920|920.8|920|920.2|919.2|1305
1654775620000|2022-06-09 11:53:40|920.4|919.8|920.4|919.8|920.4|919.8|920.4|919.8|0
1654775630000|2022-06-09 11:53:50|920.6|920.2|920.6|920.4|921|920.4|920.6|919.8|3674
1654775640000|2022-06-09 11:54:00|920.4|920|919.8|919.2|920.6|920.4|919.8|919.2|3584
1654775650000|2022-06-09 11:54:10|||||||||119
1654775660000|2022-06-09 11:54:20|919.6|919|918.2|917.4|919.8|919|918.2|917.4|1205
1654775670000|2022-06-09 11:54:30|918|917.6|918.2|917.6|918.2|917.6|918|917.4|0
1654775680000|2022-06-09 11:54:40|918|917.4|918.2|917.6|918.2|917.6|918|917.4|0
1654775690000|2022-06-09 11:54:50|918|917.4|918.2|917.4|918.2|917.4|918|917.4|0
1654775700000|2022-06-09 11:55:00|918|917|916.6|915.4|918.2|917|916.6|915.4|199
1654775710000|2022-06-09 11:55:10||915.6||915.4||915.8||915.4|92
1654775720000|2022-06-09 11:55:20|916.4|915.6|916.4|915.6|916.4|915.8|916.4|915.4|0
1654775730000|2022-06-09 11:55:30|916.2|915.4|917.4|916.8|917.6|916.8|916|915.2|4336
1654775740000|2022-06-09 11:55:40|917.2|916.6|917.8|916.8|918|916.8|917|916.4|629
1654775790000|2022-06-09 11:56:30||917||917||917||917|7
1654775810000|2022-06-09 11:56:50||917.2||917.2||917.2||917.2|0
1654775820000|2022-06-09 11:57:00||917.4||917.4||917.4||917.4|350
1654775830000|2022-06-09 11:57:10|917.6|917.2|918.4|917.8|918.4|917.8|917.4|917|3326
1654775840000|2022-06-09 11:57:20|918.8|918|919.2|918.2|919.2|918.4|918.8|918|622
1654775850000|2022-06-09 11:57:30||918.4||918.4||918.4||918.4|0
1654775860000|2022-06-09 11:57:40|919|918.2|919|918.2|919|918.2|919|918.2|5
1654775870000|2022-06-09 11:57:50|919.2|918.4|919.2|918.6|919.2|918.6|919|918.2|0
1654775890000|2022-06-09 11:58:10|919|918.2|919|918.2|919|918.2|919|918.2|848
1654775910000|2022-06-09 11:58:30|918.8|918|917.8|917.2|918.8|918|917.4|917|4225
1654775920000|2022-06-09 11:58:40|917|917|916.6|916.2|917.8|917.4|916.6|916.2|51587
1654775930000|2022-06-09 11:58:50|916.4|915.8|916.6|916|916.8|916|915.8|915.4|7674
1654775940000|2022-06-09 11:59:00|||||||||215
1654775950000|2022-06-09 11:59:10|916.8|916.2|918|917.2|918|917.2|916.8|916|7650
1654775960000|2022-06-09 11:59:20|918.2|917.4|918.8|918|919|918|918|917.4|2428
1654775970000|2022-06-09 11:59:30|918.6|918.2|917.8|917.4|919|918.2|917.8|917.4|4962
1654775980000|2022-06-09 11:59:40|918.2|917.2|918.6|917.8|919.8|919|918.2|917.2|10161
1654775990000|2022-06-09 11:59:50|918.8|918|919|918.4|919.2|918.4|918.8|918|1619
1654776000000|2022-06-09 12:00:00|918.8|918.2|919|918.2|919.2|918.2|918.2|917.8|2185
1654776010000|2022-06-09 12:00:10|919.2|918|918.4|917.8|919.2|918.2|918.2|917.8|521
1654776020000|2022-06-09 12:00:20|918.2|917.4|918.8|918|919|918|917.8|917.4|2001
1654776030000|2022-06-09 12:00:30|919|918.2|917.4|916.6|919.6|918.4|916.8|915.8|19184
1654776040000|2022-06-09 12:00:40|918|916.8|918|917|918.2|917|918|916.8|1433
1654776050000|2022-06-09 12:00:50||917.2||917.2||917.4||917.2|0
1654776080000|2022-06-09 12:01:20|918.4|917.4|918.2|917.2|918.4|917.6|918.2|917.2|34
1654776120000|2022-06-09 12:02:00|918|917.4|919|918|919|918|917.2|916.6|3527
1654776130000|2022-06-09 12:02:10|918.8|917.8|918.2|917.4|918.8|918|917.6|917.4|3100
1654776150000|2022-06-09 12:02:30|918.4|917.6|919|918|919.2|918.2|918.4|917.6|623
1654776180000|2022-06-09 12:03:00|919.2|918.2|919.4|918.6|919.6|918.8|919.2|918.2|1286
1654776190000|2022-06-09 12:03:10|919.6|918.8|919.6|918.8|920.2|919.6|919.4|918.8|3337
1654776200000|2022-06-09 12:03:20|919.4|918.2|919|918|919.4|918.2|918.8|917.8|177
1654776210000|2022-06-09 12:03:30|918.8||919||919||918.8||4
1654776220000|2022-06-09 12:03:40|918.8|917.6|919|918.2|919|918.6|918.8|917.6|5
1654776230000|2022-06-09 12:03:50||918||918.2||918.2||918|0
1654776250000|2022-06-09 12:04:10|919.2|918.4|918.4|917.6|919.6|918.6|918.4|917.4|4837
1654776260000|2022-06-09 12:04:20||917.4||917.6||917.6||917.4|0
1654776270000|2022-06-09 12:04:30|918.6|917.8|918.4|917.4|919|918|918.4|917.4|508
1654776280000|2022-06-09 12:04:40|918.6|917.6|918.8|918|919.2|918.4|918.6|917.6|289
1654776290000|2022-06-09 12:04:50|919|918.2|918.4|917.4|919.8|919|918.4|917.4|998
1654776310000|2022-06-09 12:05:10|918|917.6|918|917.4|918.2|917.6|917.6|917.4|3149
1654776320000|2022-06-09 12:05:20|917.8|917.6|918.8|917.8|918.8|917.8|917.8|917.4|3767
1654776330000|2022-06-09 12:05:30|918.6||918.6||918.8||918.4||0
1654776340000|2022-06-09 12:05:40|918.8||918.6||918.8||918.6||266
1654776350000|2022-06-09 12:05:50|918.8|918|918.6|918|918.8|918.4|918.6|918|552
1654776380000|2022-06-09 12:06:20|918.8|918.2|919|918.2|919|918.4|918.8|918.2|920
1654776390000|2022-06-09 12:06:30|918.8||919||919||918.8||0
1654776400000|2022-06-09 12:06:40|919.2|918.4|919.2|918.6|919.2|918.6|919.2|918.4|653
1654776410000|2022-06-09 12:06:50|919.4|918.8|919.8|919.2|919.8|919.2|919.4|918.8|498
1654776420000|2022-06-09 12:07:00|919.6||919.6||919.6||919.6||0
1654776430000|2022-06-09 12:07:10|919.4|919|918.8|918|919.4|919.2|918.8|918|1751
1654776440000|2022-06-09 12:07:20|919||919||919||919||0
1654776450000|2022-06-09 12:07:30|918.8||918.8||918.8||918.8||0
1654776460000|2022-06-09 12:07:40|919|918.2|919|918.2|919|918.2|919|918.2|0
1654776470000|2022-06-09 12:07:50|919.2|918.4|919.4|918.2|919.6|919.2|919.2|918.2|417
1654776480000|2022-06-09 12:08:00||918.4||918.4||918.4||918.4|0
1654776520000|2022-06-09 12:08:40|919.2||919||919.2||919||0
1654776530000|2022-06-09 12:08:50|918.8|918|918.6|918|918.8|918|918.6|918|141
1654776570000|2022-06-09 12:09:30|919|918.2|919|918.2|919|918.4|918.8|918.2|554
1654776600000|2022-06-09 12:10:00|918.8|918|918.6|918|918.8|918|918.6|918|0
1654776610000|2022-06-09 12:10:10|918.4|917.4|918.6|918|918.6|918|918.2|917.4|675
1654776640000|2022-06-09 12:10:40|918.4|917.8|918.2|917.4|918.4|917.8|918|917.4|33
1654776650000|2022-06-09 12:10:50|918.4|917.6|918.6|917.6|918.6|917.8|918.4|917.6|0
1654776660000|2022-06-09 12:11:00|918.4||918.4||918.4||918.4||1444
1654776670000|2022-06-09 12:11:10|918.2||918.2||918.4||918.2||0
1654776700000|2022-06-09 12:11:40|918|917.8|918.2|917.6|919|918.6|917.6|917.4|6412
1654776710000|2022-06-09 12:11:50|918.4||918.4||918.4||918.2||0
1654776720000|2022-06-09 12:12:00|918.2|917.8|918.4|917.6|918.4|917.8|918.2|917.6|0
1654776730000|2022-06-09 12:12:10|918.2||918.2||918.2||918.2||0
1654776740000|2022-06-09 12:12:20|918.4||918.2||918.4||918.2||0
1654776750000|2022-06-09 12:12:30|918.4||918.4||918.4||918.4||0
1654776760000|2022-06-09 12:12:40|918.2||918.2||918.2||918.2||0
1654776770000|2022-06-09 12:12:50|||||||||120
1654776780000|2022-06-09 12:13:00|917.6|917.4|918.4|918|918.4|918|917.6|917.4|2495
1654776790000|2022-06-09 12:13:10|918.2|917.6|918.2|917.6|918.2|917.6|918|917.6|1306
1654776810000|2022-06-09 12:13:30|918|917.4|918.2|917.6|918.2|917.6|917.6|917.2|2294
1654776820000|2022-06-09 12:13:40|918|917.4|918|917.4|918|917.4|918|917.4|0
1654776830000|2022-06-09 12:13:50|917.8|917|916.6|916|917.8|917.2|916.4|916|6187
1654776850000|2022-06-09 12:14:10|916.4|915.8|916.4|915.8|916.4|915.8|916|915.4|1429
1654776860000|2022-06-09 12:14:20||916||916||916||916|1261
1654776870000|2022-06-09 12:14:30|916.2|915.8|916.4|916|916.4|916|915.6|914.6|2735
1654776900000|2022-06-09 12:15:00|916.2|915.6|916.4|915.4|916.6|916.2|915.6|914.8|5146
1654776920000|2022-06-09 12:15:20|916.2||916.4||916.4||916.2||0
1654776930000|2022-06-09 12:15:30||915.6||915.8||915.8||915.6|0
1654776960000|2022-06-09 12:16:00|916.6|916|916.8|916.4|916.8|916.6|916.4|916|4679
1654776970000|2022-06-09 12:16:10|916.6|916.2|916.2|915.6|916.6|916.2|916.2|915.6|1524
1654776980000|2022-06-09 12:16:20|916.4||916.4||916.4||916.4||0
1654776990000|2022-06-09 12:16:30||915.8||915.8||915.8||915.8|0
1654777000000|2022-06-09 12:16:40||915.6||915.6||915.6||915.6|0
1654777010000|2022-06-09 12:16:50||915.8||915.8||915.8||915.8|0
1654777020000|2022-06-09 12:17:00|916.8|916|916.8|916.2|916.8|916.2|916.8|916|346
1654777060000|2022-06-09 12:17:40||916||916||916||915.8|0
1654777070000|2022-06-09 12:17:50|917|916.2|917|916.4|917|916.6|917|916.2|2497
1654777120000|2022-06-09 12:18:40||916.6||916.4||916.6||916.4|1920
1654777160000|2022-06-09 12:19:20|||||||||155
1654777170000|2022-06-09 12:19:30||916.6||916.4||916.6||916.4|49
1654777200000|2022-06-09 12:20:00|916.8||917||917||916.6||595
1654777220000|2022-06-09 12:20:20|916.8|916|916.6|915.8|916.8|916.4|916|915.6|3376
1654777240000|2022-06-09 12:20:40|916.4||916.4||916.4||916.4||251
1654777260000|2022-06-09 12:21:00|916.2|915.6|915|914.4|916.2|915.8|915|914.2|1454
1654777270000|2022-06-09 12:21:10|914.8|914.2|914.2|913.4|914.8|914.2|914.2|913.2|294
1654777280000|2022-06-09 12:21:20||913.2||913.2||913.2||913.2|0
1654777290000|2022-06-09 12:21:30|914|913|913.8|913|914|913|913.8|912.8|155
1654777310000|2022-06-09 12:21:50|913.6|912.8|914.2|913.6|914.2|913.6|913.6|912.8|3314
1654777330000|2022-06-09 12:22:10|914|913.4|913.8|913.4|914.2|913.6|913.6|913|3222
1654777340000|2022-06-09 12:22:20|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|295
1654777400000|2022-06-09 12:23:20|914|913.6|914|913.8|914.2|913.8|913.8|913.6|4742
1654777410000|2022-06-09 12:23:30||913.6||913.6||913.6||913.6|221
1654777420000|2022-06-09 12:23:40|914.2|913.8|914.4|913.6|914.4|913.8|914.2|913.6|3137
1654777450000|2022-06-09 12:24:10|914.8|913.8|914.6|914|914.8|914|914.6|913.8|383
1654777480000|2022-06-09 12:24:40|914.8|914.2|915.4|915|915.4|915|914.8|914.2|885
1654777500000|2022-06-09 12:25:00|||||||||400
1654777540000|2022-06-09 12:25:40|915.6|915.2|916.2|915.4|916.4|915.6|915.6|915.2|2296
1654777550000|2022-06-09 12:25:50|916||916||916.2||915.8||1046
1654777560000|2022-06-09 12:26:00|915.8|915|916|915.6|916|915.6|915.6|915|2150
1654777570000|2022-06-09 12:26:10|||||||||346
1654777590000|2022-06-09 12:26:30|915.8|915.4|915.8|915|915.8|915.4|915.6|915|435
1654777600000|2022-06-09 12:26:40||915.2||915.2||915.2||915|0
1654777610000|2022-06-09 12:26:50|915.6|915|915.4|915|915.6|915|915.4|914.8|2421
1654777620000|2022-06-09 12:27:00|915.6|915.2|916.4|915.8|916.6|915.8|915.6|915.2|681
1654777630000|2022-06-09 12:27:10|916.6|916|916.6|915.8|916.8|916.2|916.6|915.8|502
1654777640000|2022-06-09 12:27:20|916.8||916.6||916.8||916.6||0
1654777650000|2022-06-09 12:27:30|916.8|916|916.6|915.8|916.8|916|916.6|915.8|0
1654777780000|2022-06-09 12:29:40|916.8|916|916.8|916|916.8|916|916.8|916|317
1654777790000|2022-06-09 12:29:50||916.2||916.2||916.2||916.2|90
1654777850000|2022-06-09 12:30:50|916.6|916|916.6|915.8|916.6|916|916.6|915.8|476
1654777920000|2022-06-09 12:32:00|916.8|916|916.8|916|916.8|916|916.8|916|0
1654777950000|2022-06-09 12:32:30|916.6|915.8|916.4|915.8|916.6|916|916.4|915.8|174
1654777960000|2022-06-09 12:32:40|916.2|915.2|916|915.4|916.2|915.4|915.8|915.2|576
1654778000000|2022-06-09 12:33:20||915.2||915.2||915.2||915.2|0
1654778030000|2022-06-09 12:33:50|915.8||915.8||915.8||915.8||0
1654778040000|2022-06-09 12:34:00|915.6|915|916|915.2|916|915.2|915.4|915|2323
1654778050000|2022-06-09 12:34:10|915.8||915.8||915.8||915.6||720
1654778060000|2022-06-09 12:34:20|915.6|914.8|915.2|914.4|915.6|915.2|915.2|914.4|673
1654778070000|2022-06-09 12:34:30|915|914.2|914.8|914.2|915|914.2|914.2|913.2|1064
1654778080000|2022-06-09 12:34:40|915|914.4|915.2|914.6|915.2|914.6|915|914.4|1621
1654778100000|2022-06-09 12:35:00|915|914.4|914.8|913.8|915|914.6|914.8|913.8|1629
1654778110000|2022-06-09 12:35:10|915|914|914.4|913.8|915|914.2|914.2|913.8|830
1654778120000|2022-06-09 12:35:20|914.2||914.2||914.2||914.2||0
1654778130000|2022-06-09 12:35:30|914.4||914.4||914.4||914.4||0
1654778140000|2022-06-09 12:35:40|914.2|913.6|913.4|912.8|914.4|913.8|913.4|912.8|840
1654778150000|2022-06-09 12:35:50|913.2|913|913.8|913|913.8|913|913.2|913|6
1654778160000|2022-06-09 12:36:00|914.2|913.2|914.6|913.8|914.8|914|914.2|913.2|1007
1654778170000|2022-06-09 12:36:10|914.4|913.6|914.4|913.6|914.6|913.8|914.4|913.6|0
1654778180000|2022-06-09 12:36:20|914.6|913.8|914.4|913.8|914.6|913.8|914.4|913.8|0
1654778190000|2022-06-09 12:36:30|914.6||914.4||914.6||914.4||0
1654778210000|2022-06-09 12:36:50|914.6||914.4||914.6||914.4||0
1654778220000|2022-06-09 12:37:00|914.2||914.4||914.6||914.2||0
1654778230000|2022-06-09 12:37:10|914.6||914.6||914.6||914.6||0
1654778250000|2022-06-09 12:37:30|||||||||6826
1654778280000|2022-06-09 12:38:00||914||914||914||914|0
1654778290000|2022-06-09 12:38:10|914.8|914.2|915|914.6|915|914.8|914.8|914|1490
1654778300000|2022-06-09 12:38:20|915.2||915.2||915.2||915.2||0
1654778320000|2022-06-09 12:38:40|915|914.8|916|915.2|916|915.6|915|914.6|5222
1654778330000|2022-06-09 12:38:50||915.4||915.4||915.4||915.4|0
1654778340000|2022-06-09 12:39:00|916.2|915.6|916.4|915.8|916.4|915.8|916.2|915.6|597
1654778370000|2022-06-09 12:39:30|916.8|916|916.8|916|916.8|916|916.8|916|0
1654778380000|2022-06-09 12:39:40|917|916.2|917|916.2|917.2|916.2|917|916.2|0
1654778440000|2022-06-09 12:40:40|916.8||917||917||916.8||0
1654778450000|2022-06-09 12:40:50|||||||||70
1654778470000|2022-06-09 12:41:10|916.8|916|916.2|915.4|917|916.2|915.8|915.2|1901
1654778480000|2022-06-09 12:41:20|916.6|915.6|916.8|915.8|916.8|915.8|916.6|915.6|14
1654778490000|2022-06-09 12:41:30|917|916|917|916|917|916|917|916|0
1654778500000|2022-06-09 12:41:40|916.8|915.8|916.8|916|917|916|916.4|915.8|853
1654778510000|2022-06-09 12:41:50||916.2||916.4||916.4||916.2|0
1654778520000|2022-06-09 12:42:00|917.6|916.6|917.6|916.8|917.6|916.8|917|916.6|392
1654778540000|2022-06-09 12:42:20|917.4|916.6|917.6|917|917.6|917|917|916.6|774
1654778570000|2022-06-09 12:42:50|917.4|916.8|917.4|916.8|917.6|917|917.2|916.8|282
1654778580000|2022-06-09 12:43:00|917.2||917.4||917.4||917.2||0
1654778610000|2022-06-09 12:43:30|917.8|917|917.4|916.8|918.2|917.4|917.4|916.8|546
1654778620000|2022-06-09 12:43:40|917.2|916.4|916.8|916.2|917.2|916.4|916.8|916.2|201
1654778630000|2022-06-09 12:43:50|916.6|915.8|916.2|915.8|916.6|915.8|916.2|915.4|157
1654778640000|2022-06-09 12:44:00|916|915.4|915.8|915.2|916.4|915.4|915.6|915.2|66
1654778650000|2022-06-09 12:44:10|||||||||163
1654778660000|2022-06-09 12:44:20||915.4||915.4||915.4||915.4|0
1654778670000|2022-06-09 12:44:30||915.2||915.4||915.4||915.2|0
1654778680000|2022-06-09 12:44:40||915.2||915.2||915.2||915.2|0
1654778690000|2022-06-09 12:44:50||915.4||915.2||915.4||915.2|0
1654778700000|2022-06-09 12:45:00|||||||||300
1654778710000|2022-06-09 12:45:10|916.2|915.4|917|916.4|917|916.4|916.2|915.2|538
1654778720000|2022-06-09 12:45:20|916.8|916.6|917|916.4|917|916.6|916.8|916|11
1654778730000|2022-06-09 12:45:30||916.2||916.2||916.2||916|0
1654778740000|2022-06-09 12:45:40|916.8||916.8||916.8||916.8||0
1654778760000|2022-06-09 12:46:00|916.6|916|916.2|915.6|916.6|916|916|915.2|1802
1654778770000|2022-06-09 12:46:10|916|915.4|916.2|915.8|916.2|916|916|915.4|991
1654778800000|2022-06-09 12:46:40|916.6|916|916.6|916|916.6|916|916.6|915.8|171
1654778820000|2022-06-09 12:47:00|||||||||1325
1654778870000|2022-06-09 12:47:50|916.4|915.6|915.6|915.2|916.4|915.6|915.6|915.2|1220
1654778880000|2022-06-09 12:48:00|915.4|914.6|916|915.4|916|915.4|915.2|914.6|1389
1654778890000|2022-06-09 12:48:10|915.8|915.2|915.8|915.2|915.8|915.2|915.8|915.2|594
1654778900000|2022-06-09 12:48:20|915.6|915.4|916.4|915.6|916.6|916|915.6|915.4|1225
1654778910000|2022-06-09 12:48:30||915.8||915.8||915.8||915.8|0
1654778920000|2022-06-09 12:48:40|916.2|915.6|916|915.4|916.2|915.6|916|915.4|977
1654778960000|2022-06-09 12:49:20|916.2|915.6|916.2|915.4|916.4|915.8|916.2|915.4|212
1654778970000|2022-06-09 12:49:30||915.6||915.8||915.8||915.4|949
1654778980000|2022-06-09 12:49:40|916.4|916|916.2|915.6|916.4|916|916.2|915.4|318
1654778990000|2022-06-09 12:49:50||915.4||915.6||915.6||915.4|0
1654779000000|2022-06-09 12:50:00|916|915.4|915.6|915.4|916.2|915.6|915.6|915.2|538
1654779010000|2022-06-09 12:50:10|915.8|915.6|916.4|915.8|916.4|915.8|915.8|915.6|206
1654779020000|2022-06-09 12:50:20|916.2|915.4|916|915.4|916.2|915.4|916|915.4|468
1654779030000|2022-06-09 12:50:30|915.8||915.8||915.8||915.8||0
1654779040000|2022-06-09 12:50:40|916.2|915.6|916|915.4|916.4|915.6|916|915.4|91
1654779060000|2022-06-09 12:51:00|||||||||281
1654779070000|2022-06-09 12:51:10|916.2|915.6|917|916.6|917|916.6|916.2|915.6|1214
1654779080000|2022-06-09 12:51:20|916.8|916.4|916.8|916.2|917|916.6|916.6|916.2|1143
1654779090000|2022-06-09 12:51:30|916.6|916|916.4|915.8|916.6|916|916.4|915.8|596
1654779100000|2022-06-09 12:51:40|916.6|916.4|917|916.4|917|916.6|916.6|916.4|320
1654779130000|2022-06-09 12:52:10||916.6||916.4||916.6||916.4|0
1654779150000|2022-06-09 12:52:30|916.8|916|916.4|915.8|916.8|916|916.4|915.8|791
1654779190000|2022-06-09 12:53:10|916.8|916|916.8|916.4|916.8|916.4|916.8|916|262
1654779200000|2022-06-09 12:53:20|917|916.6|917|916.4|917.2|917|917|916.4|2085
1654779210000|2022-06-09 12:53:30|916.8|916|916.6|916|916.8|916|916.6|916|726
1654779220000|2022-06-09 12:53:40|916.4|916.2|916.2|915.8|916.4|916.2|916.2|915.4|2479
1654779230000|2022-06-09 12:53:50|916|915.6|916|915.6|916|915.6|916|915.6|240
1654779240000|2022-06-09 12:54:00|915.8|915.4|916|915.4|916|915.6|915.8|915.4|94
1654779270000|2022-06-09 12:54:30|915.8||915.8||916||915.8||1170
1654779290000|2022-06-09 12:54:50|916|915.6|916.4|916|916.6|916|916|915.4|670
1654779310000|2022-06-09 12:55:10|916.6|916.2|917.2|916.6|917.2|916.6|916.6|916.2|468
1654779320000|2022-06-09 12:55:20|917||917||917.2||917||0
1654779330000|2022-06-09 12:55:30|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|200
1654779350000|2022-06-09 12:55:50|916.6|916.2|916.4|916|916.6|916.4|916.4|915.8|1258
1654779360000|2022-06-09 12:56:00|916.2|915.4|916|915.4|916.2|916|916|915.2|1
1654779370000|2022-06-09 12:56:10||915.6||915.4||915.6||915.2|146
1654779380000|2022-06-09 12:56:20|916.4|915.6|916.4|916|916.4|916|916.4|915.4|600
1654779390000|2022-06-09 12:56:30|916.8|916.2|916|915.4|917|916.4|916|915.4|3329
1654779400000|2022-06-09 12:56:40|916.2|915.6|916|915.4|916.2|915.6|916|915.4|182
1654779430000|2022-06-09 12:57:10|916.2|915.6|917|916.2|917|916.2|916.2|915.4|886
1654779440000|2022-06-09 12:57:20|916.8||917||917||916.8||0
1654779450000|2022-06-09 12:57:30|916.8|916.4|917.2|916.6|917.2|916.6|916.8|916.4|694
1654779460000|2022-06-09 12:57:40|917.6|916.8|918.2|917.2|918.2|917.2|917.6|916.8|273
1654779470000|2022-06-09 12:57:50|918||918||918||918||0
1654779480000|2022-06-09 12:58:00|917.8|917|917.4|917|917.8|917|917.2|917|1262
1654779500000|2022-06-09 12:58:20|917.2||917.4||917.4||917.2||227
1654779510000|2022-06-09 12:58:30|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|651
1654779540000|2022-06-09 12:59:00|917.6|917|917.6|917|917.6|917|917.4|917|684
1654779550000|2022-06-09 12:59:10|917.2|916.6|917.2|916.6|917.2|916.6|917.2|916.6|1
1654779570000|2022-06-09 12:59:30|917|916.4|916.2|915.4|917.2|916.4|916.2|915.4|1800
1654779580000|2022-06-09 12:59:40|||||||||312
1654779590000|2022-06-09 12:59:50|916||916||916.2||916||0
1654779640000|2022-06-09 13:00:40|915.8|915.6|916.2|915.6|916.2|915.6|915.6|915.4|1964
1654779650000|2022-06-09 13:00:50|916|915.4|916|915.2|916.2|915.4|916|915.2|0
1654779670000|2022-06-09 13:01:10|915.8||916||916||915.8||0
1654779680000|2022-06-09 13:01:20|915.8|915.4|916.2|915.6|916.2|915.6|915.8|915.4|170
1654779690000|2022-06-09 13:01:30|916.4|915.8|916.4|915.8|917|916.2|916.2|915.6|2068
1654779700000|2022-06-09 13:01:40|916.6|916|917|916.2|917.2|916.4|916.4|916|259
1654779710000|2022-06-09 13:01:50|916.8||917.2||917.2||916.8||0
1654779720000|2022-06-09 13:02:00||916.4||916.4||916.4||916.4|0
1654779730000|2022-06-09 13:02:10|917.4|916.6|917.4|916.8|917.4|916.8|917.4|916.6|357
1654779760000|2022-06-09 13:02:40|917.8|917|917.8|917.2|917.8|917.2|917.8|917|914
1654779770000|2022-06-09 13:02:50||917.4||917.2||917.4||917.2|13
1654779780000|2022-06-09 13:03:00||917.4||917.4||917.4||917.4|80
1654779820000|2022-06-09 13:03:40|917.6|917.2|917.6|917.4|917.6|917.4|917.6|917.2|1363
1654779830000|2022-06-09 13:03:50|917.4|917.2|917|916.4|917.4|917.2|917|916.4|1599
1654779840000|2022-06-09 13:04:00|916.8|916.2|916.6|916.2|916.8|916.2|916.6|916.2|75
1654779850000|2022-06-09 13:04:10|916.4|915.8|916.4|915.8|916.4|916|916.4|915.8|289
1654779860000|2022-06-09 13:04:20||915.6||915.8||915.8||915.6|0
1654779890000|2022-06-09 13:04:50|916.6|916|916.8|916.2|917|916.2|916.6|916|867
1654779940000|2022-06-09 13:05:40|916.6||916.6||916.6||916.6||0
1654779950000|2022-06-09 13:05:50|916.4|916|916.2|915.2|916.4|916.2|916.2|915.2|865
1654779960000|2022-06-09 13:06:00|916|915|916|915|916|915|915.6|915|0
1654779970000|2022-06-09 13:06:10|915.8||915.8||915.8||915.8||0
1654779980000|2022-06-09 13:06:20|915.6||915.6||915.6||915.6||0
1654779990000|2022-06-09 13:06:30|915.4|914.6|915|914.4|915.4|914.6|915|914.4|162
1654780000000|2022-06-09 13:06:40|914.8|914.6|915.4|914.8|915.4|915|914.6|914|3257
1654780010000|2022-06-09 13:06:50|915.2|914.6|915.2|914.6|915.4|914.6|915.2|914.6|800
1654780020000|2022-06-09 13:07:00|915|914.4|915.4|915|915.6|915|915|914.4|4486
1654780030000|2022-06-09 13:07:10|||||||||606
1654780040000|2022-06-09 13:07:20|915.2|914.8|915.8|915.2|916|915.2|915.2|914.8|1760
1654780050000|2022-06-09 13:07:30|916||916||916||916||0
1654780060000|2022-06-09 13:07:40|915.8|915|916|915.4|916|915.4|915.6|915|1991
1654780070000|2022-06-09 13:07:50|||||||||56
1654780080000|2022-06-09 13:08:00|916.2|915.6|916.2|915.6|916.2|915.6|916.2|915.6|182
1654780120000|2022-06-09 13:08:40|916.4|915.8|916.4|915.8|916.4|915.8|916.4|915.8|684
1654780160000|2022-06-09 13:09:20|916.8|916|917|916.4|917.2|916.4|916.8|916|730
1654780170000|2022-06-09 13:09:30|916.8||916.8||916.8||916.8||0
1654780180000|2022-06-09 13:09:40|917|916.6|917.4|916.6|917.6|916.6|917|916.6|100
1654780190000|2022-06-09 13:09:50|917.2||917.2||917.2||917.2||0
1654780210000|2022-06-09 13:10:10|917.6|916.8|917.6|917|917.6|917|917.6|916.8|145
1654780230000|2022-06-09 13:10:30|917.4|916.6|916.6|916|917.4|917|916.4|915.8|1072
1654780250000|2022-06-09 13:10:50|916.8|916.2|916.8|916|916.8|916.2|916.8|916|54
1654780260000|2022-06-09 13:11:00|917|916.2|917.6|916.6|917.6|916.6|917|916.2|1459
1654780270000|2022-06-09 13:11:10|917.4||917.4||917.4||917.4||0
1654780290000|2022-06-09 13:11:30|917.6|916.8|917.6|916.8|917.8|916.8|917.6|916.8|0
1654780320000|2022-06-09 13:12:00|917.8|917|918|917.4|918.2|917.4|917.8|917|1374
1654780330000|2022-06-09 13:12:10|917.8|917.2|917.4|916.8|917.8|917.2|917.4|916.8|579
1654780350000|2022-06-09 13:12:30|917.2|916.4|917.2|916.4|917.2|916.4|917|916.4|671
1654780360000|2022-06-09 13:12:40|917.4|916.6|917.6|916.8|917.6|917|917.2|916.6|1264
1654780370000|2022-06-09 13:12:50|917.4||917.4||917.4||917.4||0
1654780380000|2022-06-09 13:13:00|917.6|917|917.8|917.2|917.8|917.2|917.6|917|125
1654780410000|2022-06-09 13:13:30|917.6|917|917.2|916.8|917.6|917|917.2|916.2|1524
1654780420000|2022-06-09 13:13:40|917.4|916.2|917|916.2|917.4|916.2|917|916.2|333
1654780430000|2022-06-09 13:13:50|916.8||916.8||917||916.8||2
1654780440000|2022-06-09 13:14:00|916.6|916|916.8|916.2|916.8|916.2|916.4|915.8|504
1654780450000|2022-06-09 13:14:10|916.6|916|916.4|915.8|916.8|916.2|916.2|915.6|833
1654780480000|2022-06-09 13:14:40|||||||||337
1654780490000|2022-06-09 13:14:50|916.2|915.4|916.2|915.6|916.4|915.8|916|915.4|1547
1654780500000|2022-06-09 13:15:00|916|915.2|915.8|915.2|916|915.6|915.8|915.2|1151
1654780510000|2022-06-09 13:15:10|915.6|915|915.6|915.2|915.8|915.2|915.4|914.6|1828
1654780520000|2022-06-09 13:15:20|915.4|914.8|915.2|914.6|915.4|914.8|915.2|914.6|380
1654780530000|2022-06-09 13:15:30|915.6|914.8|916.6|915.8|916.6|915.8|915.2|914.8|6166
1654780540000|2022-06-09 13:15:40|916.4||916.4||916.4||916.2||0
1654780550000|2022-06-09 13:15:50|916.2||916.4||916.4||916.2||0
1654780570000|2022-06-09 13:16:10|916.2|915.6|915.8|915.4|916.2|915.6|915.8|915.4|269
1654780580000|2022-06-09 13:16:20||915.2||915.2||915.2||915.2|1
1654780590000|2022-06-09 13:16:30|||||||||55
1654780630000|2022-06-09 13:17:10|915.6|915|914.6|913.8|915.8|915.2|914.6|913.8|2085
1654780650000|2022-06-09 13:17:30|914.8|914|915.2|914.6|915.6|914.6|914.8|914|1528
1654780660000|2022-06-09 13:17:40|915|914.4|915.2|914.6|915.2|914.6|914.8|914.2|657
1654780680000|2022-06-09 13:18:00|915.6|914.8|915.6|915|915.6|915.2|915.6|914.8|662
1654780700000|2022-06-09 13:18:20|915.8|915.2|916.4|915.4|916.6|915.6|915.8|915.2|2024
1654780710000|2022-06-09 13:18:30|916.6|915.6|917.2|916.6|917.4|916.6|916.4|915.4|1209
1654780720000|2022-06-09 13:18:40|||||||||114
1654780730000|2022-06-09 13:18:50|917.4|916.8|917.4|916.8|917.4|917|917.4|916.8|62
1654780740000|2022-06-09 13:19:00|917.2|916.6|917|916.6|917.2|917|916.8|916.6|5218
1654780750000|2022-06-09 13:19:10|917.2|916.8|917.4|916.6|917.4|916.8|917.2|916.6|708
1654780760000|2022-06-09 13:19:20||916.8||916.8||916.8||916.8|0
1654780770000|2022-06-09 13:19:30|917.2|916.6|917.2|916.8|917.2|916.8|916.8|916.4|2323
1654780780000|2022-06-09 13:19:40|917.4|917|917.4|916.8|917.4|917.2|917|916.4|2043
1654780800000|2022-06-09 13:20:00|917.2|917|917.4|916.8|917.4|917|917.2|916.8|28
1654780820000|2022-06-09 13:20:20|917.8|917|918|917.4|918|917.4|917.8|917|703
1654780830000|2022-06-09 13:20:30|917.8|917|917.2|916.6|918|917.4|917.2|916.6|1478
1654780840000|2022-06-09 13:20:40|917.8|916.8|917.6|916.8|917.8|917|917.6|916.8|130
1654780850000|2022-06-09 13:20:50||916.6||916.8||916.8||916.6|0
1654780870000|2022-06-09 13:21:10|917.4|916.6|917.4|916.6|917.4|916.6|917.4|916.6|0
1654780880000|2022-06-09 13:21:20||916.8||916.8||916.8||916.8|0
1654780890000|2022-06-09 13:21:30|917.8|917|918|917.6|918|917.6|917.8|917|928
1654780900000|2022-06-09 13:21:40|918.6|917.8|918.4|917.6|918.6|917.8|918.4|917.4|384
1654780910000|2022-06-09 13:21:50|918.2||918.2||918.4||918.2||0
1654780920000|2022-06-09 13:22:00|918|917.4|917.2|916.6|918|917.4|917.2|916.6|6560
1654780930000|2022-06-09 13:22:10|917||917.2||917.2||916.8||1943
1654780990000|2022-06-09 13:23:10|917|916.4|916.2|915.8|917.2|916.4|916.2|915.4|983
1654781000000|2022-06-09 13:23:20|||||||||86
1654781010000|2022-06-09 13:23:30|916|915.4|915.2|914.6|916.2|915.8|915|914.4|2232
1654781020000|2022-06-09 13:23:40|915.4|914.8|915.8|915.2|915.8|915.4|915.2|914.8|4548
1654781030000|2022-06-09 13:23:50|915.6|915|915.4|914.8|915.6|915.2|915.2|914.8|1393
1654781040000|2022-06-09 13:24:00|915.2|914.2|914.6|913.8|915.2|914.6|914.2|913.6|3761
1654781050000|2022-06-09 13:24:10|914.4|914|915|914.4|915|914.4|914|914|3159
1654781060000|2022-06-09 13:24:20|||||||||55
1654781070000|2022-06-09 13:24:30|915.4|914.6|915.4|914.8|915.4|914.8|915|914.6|1159
1654781120000|2022-06-09 13:25:20|915.2|915|916.6|916|916.6|916|915.2|915|1745
1654781130000|2022-06-09 13:25:30|||||||||55
1654781160000|2022-06-09 13:26:00|917|916.2|917.6|916.8|917.8|917.2|917|916.2|5058
1654781170000|2022-06-09 13:26:10|917.8|917|918|917|918.2|917|917.8|917|0
1654781190000|2022-06-09 13:26:30|917.8||917.8||917.8||917.8||0
1654781200000|2022-06-09 13:26:40|918|917.2|918|917.2|918|917.2|918|917.2|0
1654781220000|2022-06-09 13:27:00||917.6||917.6||917.6||917.6|0
1654781250000|2022-06-09 13:27:30|918.4|917.8|919|918.6|919|918.6|918.4|917.8|158
1654781260000|2022-06-09 13:27:40|919.4|918.8|919|918.6|919.4|918.8|919|918.6|248
1654781280000|2022-06-09 13:28:00|918.8|918.4|917.4|917|918.8|918.4|917.4|916.8|5181
1654781290000|2022-06-09 13:28:10|917.6|917.2|918.4|917.4|918.4|917.4|917.6|917.2|526
1654781300000|2022-06-09 13:28:20|918||918||918||918||0
1654781340000|2022-06-09 13:29:00|917.8|917|917.6|917|917.8|917|917.6|917|361
1654781360000|2022-06-09 13:29:20|917.8|917.2|918|917|918|917.2|917.8|917|0
1654781370000|2022-06-09 13:29:30|917.8||918||918||917.8||0
1654781390000|2022-06-09 13:29:50|917.6||917.6||917.6||917.6||0
1654781400000|2022-06-09 13:30:00|917.4|916.6|917.4|916.8|917.4|917|917|916.2|2401
1654781410000|2022-06-09 13:30:10|917.8|917|918|917.6|918|917.6|917.8|917|357
1654781420000|2022-06-09 13:30:20|918.6|917.8|917.2|916.8|918.6|918|917|916.2|4051
1654781430000|2022-06-09 13:30:30|917.4|917|918|917.4|918|917.4|917.4|917|352
1654781450000|2022-06-09 13:30:50||917.6||917.6||917.6||917.6|136
1654781460000|2022-06-09 13:31:00|917.8|917.4|917.4|917|917.8|917.6|917.4|917|962
1654781470000|2022-06-09 13:31:10|917.2|916.8|917.8|917|918|917.4|917|916.6|1520
1654781490000|2022-06-09 13:31:30|917.4|916.6|917.6|917|917.8|917.4|917.2|916.6|1047
1654781500000|2022-06-09 13:31:40|917.4|916.8|917.6|917.2|918|917.4|917.2|916.6|6810
1654781510000|2022-06-09 13:31:50||917||917||917.2||917|341
1654781520000|2022-06-09 13:32:00|917.4|916.8|917.2|916.6|917.6|917|917.2|916.6|1130
1654781530000|2022-06-09 13:32:10|917.4|916.8|917.6|917|917.6|917.2|917.4|916.8|785
1654781560000|2022-06-09 13:32:40|917.8|917.2|917.2|916.6|917.8|917.4|917.2|916.6|1559
1654781570000|2022-06-09 13:32:50|917|916.8|917|916.8|917.6|917|916.6|916.4|5246
1654781580000|2022-06-09 13:33:00|917.2|916.6|916.4|915.8|917.2|916.8|916|915.8|1905
1654781590000|2022-06-09 13:33:10|916.2|916|915.6|914.8|916.4|916|915.6|914.8|3670
1654781610000|2022-06-09 13:33:30||915||915||915||914.8|0
1654781620000|2022-06-09 13:33:40|915.4|915.2|915.6|915.4|916|915.4|915.4|915|1507
1654781630000|2022-06-09 13:33:50|915.8|915.6|915.8|915.4|916|915.8|915.8|915.4|978
1654781640000|2022-06-09 13:34:00|916|915.6|916.2|915.6|916.2|915.6|915.8|915.6|558
1654781650000|2022-06-09 13:34:10|916|915.4|916|915.4|916|915.4|915.6|915|2219
1654781660000|2022-06-09 13:34:20|916.2|915.6|916.6|916.2|916.6|916.2|916.2|915.6|1501
1654781670000|2022-06-09 13:34:30|916.8|916.4|917.8|917.2|917.8|917.2|916.8|916.4|2052
1654781680000|2022-06-09 13:34:40|917.6|917|917.6|917.2|917.6|917.2|917.6|917|0
1654781690000|2022-06-09 13:34:50|917.4|917|918|917.2|918|917.2|917|916.4|2861
1654781700000|2022-06-09 13:35:00|917.8|917.4|918.2|917.6|918.4|917.8|917.8|917.2|445
1654781710000|2022-06-09 13:35:10|918|917.4|917.2|916.6|918|917.4|917.2|916.6|624
1654781720000|2022-06-09 13:35:20|917.4|916.8|917.6|917.2|917.6|917.4|917.4|916.8|2239
1654781740000|2022-06-09 13:35:40|918|917.4|917.6|917.2|918.2|917.6|917.6|917.2|484
1654781750000|2022-06-09 13:35:50|917.4|917|917.2|916.8|917.4|917|917.2|916.8|462
1654781760000|2022-06-09 13:36:00|917.4|916.6|917.6|917|917.6|917.2|917.2|916.4|31
1654781770000|2022-06-09 13:36:10|917.8|916.8|917.4|916.8|917.8|917.2|917.2|916.4|1125
1654781780000|2022-06-09 13:36:20|917.2|916.6|917.4|916.6|917.4|916.8|917.2|916.4|146
1654781790000|2022-06-09 13:36:30|917.2|916.8|917.2|916.6|917.6|917.4|917|916.4|3244
1654781800000|2022-06-09 13:36:40|917|916.4|917.2|916.8|917.4|916.8|916.8|916.2|2403
1654781810000|2022-06-09 13:36:50|917|916.6|916.6|915.8|917.2|916.8|916.4|915.8|1668
1654781820000|2022-06-09 13:37:00|916.4|916|916.2|916|916.4|916|916.2|916|793
1654781830000|2022-06-09 13:37:10|916.6|916.2|916.6|915.8|916.6|916.2|916.4|915.8|597
1654781840000|2022-06-09 13:37:20|917|916|917|916.6|917|916.6|917|916|710
1654781850000|2022-06-09 13:37:30|916.8|916.2|916|915.4|916.8|916.2|916|915.4|1602
1654781870000|2022-06-09 13:37:50|915.8|915.2|915.6|915.2|915.8|915.4|915.6|915.2|618
1654781880000|2022-06-09 13:38:00|916|915.4|916|915.4|916|915.6|915.8|915.4|2198
1654781890000|2022-06-09 13:38:10|915.8|915.2|915.6|915|916|915.4|915.2|914.8|5021
1654781900000|2022-06-09 13:38:20|915.8|915.2|915.6|915|916|915.6|915.4|915|972
1654781910000|2022-06-09 13:38:30|915.8|915.2|916.6|915.8|916.6|915.8|915.6|915.2|1649
1654781920000|2022-06-09 13:38:40|916.4|916|916.6|915.8|916.6|916|916.4|915.8|0
1654781930000|2022-06-09 13:38:50|916.8|916|917|916.4|917|916.4|916.8|916|612
1654781940000|2022-06-09 13:39:00|917.4|916.6|917.6|917|917.8|917|917.4|916.6|113
1654781950000|2022-06-09 13:39:10|917.4|916.8|917|916.6|917.4|916.8|917|916.6|1193
1654781960000|2022-06-09 13:39:20|916.8|916.4|917|916.6|917|916.6|916.6|916.4|1739
1654781990000|2022-06-09 13:39:50|916.8|916.4|916.8|916.4|917|916.6|916.8|916.4|535
1654782000000|2022-06-09 13:40:00|916.6|916.2|916.4|916|916.8|916.2|916.2|916|1951
1654782010000|2022-06-09 13:40:10|916.6|916.2|915.8|915.4|916.8|916.4|915.8|915.4|2380
1654782020000|2022-06-09 13:40:20|916|915.2|916.2|915.4|916.4|915.8|916|915.2|666
1654782030000|2022-06-09 13:40:30|916.6|915.6|916.2|915.6|916.8|916.6|916.2|915.4|1227
1654782040000|2022-06-09 13:40:40|915.8|915.4|914.6|913.8|915.8|915.4|914.6|913.8|1328
1654782050000|2022-06-09 13:40:50|914.8|914|915|914.4|915|914.4|914.8|914|273
1654782060000|2022-06-09 13:41:00|914.8|914.2|915|914.4|915|914.4|914.8|914.2|0
1654782070000|2022-06-09 13:41:10|914.8|914|914.8|914.2|914.8|914.2|914.4|913.8|40
1654782080000|2022-06-09 13:41:20|914.6|914|914.4|913.8|914.6|914.2|914.4|913.8|1420
1654782100000|2022-06-09 13:41:40|914.2|913.4|914|913.2|914.2|913.6|914|913.2|91
1654782110000|2022-06-09 13:41:50|913.8|913.4|914|913.2|914|913.4|913.8|913.2|0
1654782120000|2022-06-09 13:42:00||913.4||913.2||913.4||913.2|768
1654782130000|2022-06-09 13:42:10||913.4||913.2||913.4||913.2|0
1654782140000|2022-06-09 13:42:20|913.8|913|913.8|913.4|913.8|913.6|913.4|913|5930
1654782150000|2022-06-09 13:42:30|913.6|913.2|913.8|913.2|913.8|913.4|913.2|913|4731
1654782160000|2022-06-09 13:42:40|914|913.4|913.8|913.2|914|913.6|913.8|913.2|101
1654782170000|2022-06-09 13:42:50|913.6||913.6||913.8||913.4||2191
1654782180000|2022-06-09 13:43:00|913.8|913.4|913.8|913.2|913.8|913.6|913.6|913.2|853
1654782210000|2022-06-09 13:43:30|914|913.4|913.8|913.2|914|913.4|913.8|913.2|878
1654782220000|2022-06-09 13:43:40|914|913.4|914|913.6|914|913.6|914|913.4|99
1654782230000|2022-06-09 13:43:50|914.2|913.8|915|914.6|915|914.6|914.2|913.8|2725
1654782240000|2022-06-09 13:44:00|914.8|914.4|915|914.6|915|914.6|914.8|914.4|1103
1654782250000|2022-06-09 13:44:10|915.6|914.8|915.2|914.8|915.6|914.8|915|914.8|1287
1654782260000|2022-06-09 13:44:20|915.4|914.6|915.8|915.2|915.8|915.2|915|914.6|442
1654782270000|2022-06-09 13:44:30|916|915.4|916.2|915.6|916.2|915.6|916|915.4|1524
1654782280000|2022-06-09 13:44:40|916|915.4|915.2|914.6|916|915.4|915.2|914.6|1246
1654782290000|2022-06-09 13:44:50|915|914.8|915.4|914.6|915.4|914.8|914.8|914.6|1386
1654782300000|2022-06-09 13:45:00|915.2||915.2||915.4||915.2||0
1654782310000|2022-06-09 13:45:10|915.4|914.8|915|914.6|916|915.4|915|914.6|7350
1654782320000|2022-06-09 13:45:20|914.8|914.8|915.8|915.2|915.8|915.2|914.8|914.8|930
1654782330000|2022-06-09 13:45:30|915.6|915|915.4|914.6|915.8|915|915.4|914.6|1465
1654782350000|2022-06-09 13:45:50|915.2|914.8|915.2|914.6|915.4|914.8|914.8|914.6|2448
1654782360000|2022-06-09 13:46:00|915||915||915||914.8||362
1654782370000|2022-06-09 13:46:10|914.8|914.4|914.8|914.2|915|914.6|914.6|913.8|1500
1654782380000|2022-06-09 13:46:20|914.6|913.8|914.4|913.8|914.6|913.8|914.4|913.8|29
1654782390000|2022-06-09 13:46:30|||||||||717
1654782410000|2022-06-09 13:46:50||914||914||914||913.8|0
1654782420000|2022-06-09 13:47:00|914.6|914.2|915.8|915|915.8|915|914.6|914|2765
1654782430000|2022-06-09 13:47:10|916|915.2|916|915.4|916|915.6|916|915.2|202
1654782440000|2022-06-09 13:47:20|915.8|915|915.4|915|915.8|915|915.4|914.8|1
1654782450000|2022-06-09 13:47:30|915.6|915.2|916|915.2|916|915.6|915.6|915.2|725
1654782460000|2022-06-09 13:47:40|915.8||915.6||916||915.6||0
1654782470000|2022-06-09 13:47:50|916|915.4|916.2|915.8|916.2|915.8|916|915.2|1646
1654782480000|2022-06-09 13:48:00|916.8|916|917|916.2|917|916.2|916.6|916|2391
1654782490000|2022-06-09 13:48:10|916.8|916|915.6|914.8|916.8|916|915.4|914.8|822
1654782500000|2022-06-09 13:48:20||915||915.2||915.2||915|2
1654782510000|2022-06-09 13:48:30|915.8|915.4|916.6|916.2|916.6|916.2|915.8|915.4|119
1654782520000|2022-06-09 13:48:40|917|916.4|917|916.2|917|916.6|916.8|916|223
1654782530000|2022-06-09 13:48:50|917.2|916.6|917|916.4|917.6|917|916.8|916.2|724
1654782540000|2022-06-09 13:49:00|916.8||917||917||916.8||0
1654782560000|2022-06-09 13:49:20|916.8|916.2|916.6|916|916.8|916.2|916.4|916|531
1654782570000|2022-06-09 13:49:30||916.2||916.2||916.2||916.2|205
1654782580000|2022-06-09 13:49:40|||||||||59
1654782590000|2022-06-09 13:49:50|916.8|916.6|917.4|916.6|917.8|917|916.8|916.6|640
1654782610000|2022-06-09 13:50:10||916.8||916.8||916.8||916.8|180
1654782620000|2022-06-09 13:50:20||917||917||917||917|324
1654782630000|2022-06-09 13:50:30|917.8|917.2|917.8|917.4|917.8|917.4|917.8|916.8|230
1654782640000|2022-06-09 13:50:40|918.2|917.6|918.6|917.8|918.6|917.8|918.2|917.4|397
1654782650000|2022-06-09 13:50:50|918.4|917.6|917.8|917.2|918.4|917.6|917.2|916.8|1826
1654782660000|2022-06-09 13:51:00|918|917.4|918.6|918|918.6|918|917.8|917|1763
1654782670000|2022-06-09 13:51:10|918.8|918.2|918.6|918.2|919|918.2|918.6|918.2|0
1654782680000|2022-06-09 13:51:20|918.4|918|918.2|917.6|918.4|918|918.2|917.6|105
1654782690000|2022-06-09 13:51:30|918.4|917.8|918.4|918|918.6|918|918.4|917.6|363
1654782700000|2022-06-09 13:51:40|918.6||918.6||918.6||918.6||0
1654782710000|2022-06-09 13:51:50|918.4|918.2|919|918.4|919|918.4|918.4|918|3430
1654782720000|2022-06-09 13:52:00|919.2|918.6|919.8|919|920|919.4|919.2|918.6|1298
1654782730000|2022-06-09 13:52:10||919.2||919.2||919.2||919.2|0
1654782740000|2022-06-09 13:52:20|920|919.4|919|918.6|920|919.8|919|918.6|2691
1654782750000|2022-06-09 13:52:30|918.8|918.4|919|918.6|919|918.6|918.6|918.2|1039
1654782760000|2022-06-09 13:52:40|919.4|918.8|919.4|918.6|919.8|918.8|919|918.2|97
1654782770000|2022-06-09 13:52:50|919.6|918.8|919.6|918.8|919.6|919|919.4|918.8|343
1654782780000|2022-06-09 13:53:00|919.4|918.6|919.2|918.6|919.6|918.6|919.2|918.6|168
1654782790000|2022-06-09 13:53:10|919.4||918.8||919.4||918.8||160
1654782800000|2022-06-09 13:53:20|919|918.2|919|918.4|919.6|919.2|919|918.2|4670
1654782820000|2022-06-09 13:53:40|919.2|918.6|919.4|918.8|919.4|919|919.2|918.6|271
1654782830000|2022-06-09 13:53:50|919.6|919|920|919.2|920|919.4|919.6|919|514
1654782840000|2022-06-09 13:54:00||919.4||919.2||919.4||919.2|0
1654782850000|2022-06-09 13:54:10|919.8|919.4|920.4|919.8|920.4|920|919.8|919.4|2053
1654782870000|2022-06-09 13:54:30|920.2|919.6|920|919.4|920.2|919.6|919.8|919.2|1022
1654782880000|2022-06-09 13:54:40|920.2||920.2||920.2||920.2||0
1654782890000|2022-06-09 13:54:50|920||920.2||920.2||920||0
1654782900000|2022-06-09 13:55:00|920||920||920||919.8||0
1654782910000|2022-06-09 13:55:10|919.8||920||920||919.8||0
1654782920000|2022-06-09 13:55:20|919.8|919.2|920.4|919.6|920.6|920.4|919.6|919.2|3129
1654782930000|2022-06-09 13:55:30|920.2|919.2|920.4|919.8|920.4|919.8|920|919.2|516
1654782940000|2022-06-09 13:55:40||920||919.8||920||919.8|0
1654782950000|2022-06-09 13:55:50|920.8|920|920.8|920.2|921|920.2|920.8|920|71
1654782960000|2022-06-09 13:56:00|921.4|920.4|922.4|921.6|922.6|921.6|921.4|920.4|470
1654782970000|2022-06-09 13:56:10|922.2|921.4|922.2|921.4|922.2|921.6|922.2|921.4|0
1654782980000|2022-06-09 13:56:20|921.4|921.6|922|921.4|922.2|921.6|921.4|921.2|406
1654782990000|2022-06-09 13:56:30|922.2|921.6|922.6|921.8|922.6|922|922.2|921.6|351
1654783000000|2022-06-09 13:56:40|922.2|921.6|922.2|921.6|922.2|921.8|922.2|921.6|0
1654783020000|2022-06-09 13:57:00|922|921.4|921.8|921.2|922|921.4|921.6|921|465
1654783030000|2022-06-09 13:57:10|921.6|921|921.2|920.6|921.6|921|921.2|920.6|31
1654783040000|2022-06-09 13:57:20|921|920.4|921.4|920.6|921.4|920.6|921|920.4|161
1654783050000|2022-06-09 13:57:30|921.2|920.8|921|920.4|921.4|920.8|921|920.4|177
1654783060000|2022-06-09 13:57:40|920.8|920.2|920.2|919.2|920.8|920.2|920.2|919.2|485
1654783090000|2022-06-09 13:58:10||919.4||919.4||919.4||919.4|0
1654783100000|2022-06-09 13:58:20||919.6||919.6||919.6||919.6|0
1654783110000|2022-06-09 13:58:30|920.4|919.8|920.2|919.6|920.6|920.2|920.2|919.6|2383
1654783130000|2022-06-09 13:58:50|920.4|919.8|920.8|920.4|920.8|920.4|920.4|919.8|2988
1654783140000|2022-06-09 13:59:00|920.6|920|920.4|919.8|920.6|920|920|919.6|2842
1654783150000|2022-06-09 13:59:10|920.6||920.6||920.6||920.6||0
1654783160000|2022-06-09 13:59:20|920.4||920.4||920.4||920.4||0
1654783170000|2022-06-09 13:59:30|920.2|919.6|920|919.4|920.2|919.6|919.8|919.4|362
1654783180000|2022-06-09 13:59:40|919.6|919|918.8|918.2|919.6|919|918.8|918|206
1654783190000|2022-06-09 13:59:50|919.2|918.4|918.6|917.8|919.2|918.6|918.6|917.8|499
1654783200000|2022-06-09 14:00:00|918.4|918|918.6|917.8|918.6|918.2|918.4|917.6|571
1654783210000|2022-06-09 14:00:10|919|918|918.8|918.2|919.2|918.8|918.6|918|2038
1654783220000|2022-06-09 14:00:20|918.6|917.8|919|918.4|919.2|918.6|918.2|917.8|1031
1654783230000|2022-06-09 14:00:30|919.2|918.2|918.2|917.8|919.2|918.2|918.2|917.8|147
1654783240000|2022-06-09 14:00:40|918.4||918.6||918.6||918.2||0
1654783250000|2022-06-09 14:00:50|918.2|917.6|918.2|917.6|918.4|917.6|918.2|917.6|1
1654783260000|2022-06-09 14:01:00|918|917.4|917|916.6|918|917.4|917|916.6|1796
1654783270000|2022-06-09 14:01:10|917.2|916.8|917.2|916.6|917.2|917|917.2|916.6|1737
1654783290000|2022-06-09 14:01:30|917|916.8|916.8|916|917.2|917|916.8|916|959
1654783300000|2022-06-09 14:01:40|917|916.2|917.4|916.8|917.6|917|917|916.2|819
1654783310000|2022-06-09 14:01:50|917.2|916.4|916.6|916|917.2|916.4|916.6|916|194
1654783320000|2022-06-09 14:02:00|916.4|915.8|916.2|915.6|916.4|915.8|916.2|915.6|24
1654783340000|2022-06-09 14:02:20|916|915|915.8|915.2|916|915.4|915.6|915|183
1654783350000|2022-06-09 14:02:30|915.6|915.4|915.8|915.2|915.8|915.4|915.4|915|3053
1654783360000|2022-06-09 14:02:40|915.6||915.6||915.6||915.6||0
1654783380000|2022-06-09 14:03:00|915.4|914.8|915.2|914.4|915.4|914.8|914.8|914|729
1654783400000|2022-06-09 14:03:20|915.6|914.6|916.8|916.2|917|916.4|915.6|914.6|5345
1654783410000|2022-06-09 14:03:30|916.6|916|916.8|916|916.8|916|916.4|915.6|1429
1654783420000|2022-06-09 14:03:40|916.6||916.6||916.6||916.6||0
1654783450000|2022-06-09 14:04:10||916.2||916||916.2||916|8
1654783460000|2022-06-09 14:04:20|916.4|915.8|916.4|915.8|916.6|915.8|916|915.6|2394
1654783470000|2022-06-09 14:04:30|916.2|915.4|915.8|915.4|916.2|915.4|915.8|915.4|499
1654783480000|2022-06-09 14:04:40|915.6|915|915.4|914.8|915.6|915|915|914.4|2003
1654783490000|2022-06-09 14:04:50|915.6|915.2|916|915.2|916.2|915.4|915.6|915.2|115
1654783500000|2022-06-09 14:05:00|915.8|914.8|914.8|914|915.8|914.8|914.8|914|514
1654783510000|2022-06-09 14:05:10||914.4||914.4||914.4||914.2|0
1654783530000|2022-06-09 14:05:30|914.6|914.2|915.4|914.6|915.4|914.8|914.4|914|2488
1654783540000|2022-06-09 14:05:40|915.2|914.4|915|914.4|915.2|914.4|915|914.2|251
1654783550000|2022-06-09 14:05:50|915.2|914.6|915.2|914.6|915.2|914.6|914.8|914.6|2739
1654783570000|2022-06-09 14:06:10|915|914.2|914.4|914.2|915.2|914.6|914.4|914|4374
1654783580000|2022-06-09 14:06:20|914.8|914.4|914.6|914.2|914.8|914.4|914.6|914.2|305
1654783590000|2022-06-09 14:06:30|914.2|913.8|914.8|914|914.8|914.2|914.2|913.6|2190
1654783600000|2022-06-09 14:06:40||914.2||914.4||914.4||914.2|220
1654783610000|2022-06-09 14:06:50|915|914.6|915.6|915|915.6|915|915|914.2|507
1654783620000|2022-06-09 14:07:00|915.4||915.6||915.6||915.4||0
1654783630000|2022-06-09 14:07:10|915.8|915.2|916|915.6|916|915.6|915.8|915|323
1654783640000|2022-06-09 14:07:20|915.8|915.4|915.2|914.6|915.8|915.4|915.2|914.4|906
1654783650000|2022-06-09 14:07:30|915|914.4|914.6|914.4|915|914.4|914.6|914.4|229
1654783660000|2022-06-09 14:07:40|914.8||914.8||914.8||914.8||200
1654783680000|2022-06-09 14:08:00|914.6|913.8|914.2|913.6|914.6|914.2|914.2|913.6|156
1654783690000|2022-06-09 14:08:10|914||914.2||914.2||914||0
1654783700000|2022-06-09 14:08:20|914|913.2|913.8|913.2|914|913.2|913.8|913.2|287
1654783710000|2022-06-09 14:08:30|913.6|913|913.8|913.4|913.8|913.6|913.6|912.8|367
1654783720000|2022-06-09 14:08:40||913.6||913.4||913.6||913.4|40
1654783730000|2022-06-09 14:08:50||913.2||913.2||913.2||913.2|0
1654783740000|2022-06-09 14:09:00|913.6|913|914.2|913.6|914.2|913.6|913.4|912.8|887
1654783750000|2022-06-09 14:09:10|914.4||914.2||914.4||914.2||0
1654783760000|2022-06-09 14:09:20|914||914.2||914.2||914||274
1654783790000|2022-06-09 14:09:50||913.8||913.6||913.8||913.6|131
1654783850000|2022-06-09 14:10:50|914|913.2|913.8|913.2|914|913.4|913.4|913.2|456
1654783860000|2022-06-09 14:11:00|913.6|913|913.2|912.6|913.6|913.2|913|912.6|2554
1654783870000|2022-06-09 14:11:10|913|912.8|913|912.4|913.6|913.2|912.8|912.4|3405
1654783880000|2022-06-09 14:11:20|913.2|912.6|913.8|913.2|913.8|913.2|913|912.6|535
1654783890000|2022-06-09 14:11:30|914|913.4|914|913.6|914.2|913.6|914|913.4|1202
1654783900000|2022-06-09 14:11:40|913.8|913.4|913.2|912.4|913.8|913.4|913.2|912.4|394
1654783910000|2022-06-09 14:11:50|913|912.6|913.2|912.6|913.2|912.6|913|912.4|0
1654783920000|2022-06-09 14:12:00|913.6|913|913.8|913.2|913.8|913.4|913.4|912.6|52
1654783930000|2022-06-09 14:12:10|914.2|913.4|914.2|913.6|914.2|913.6|914|913.4|57
1654783940000|2022-06-09 14:12:20|914|913.4|914.6|914|914.8|914|914|913.4|44
1654783950000|2022-06-09 14:12:30|914.8||914.6||914.8||914.6||0
1654783960000|2022-06-09 14:12:40|914.8|914.2|915.4|914.6|915.4|914.6|914.6|914.2|188
1654783970000|2022-06-09 14:12:50|915.6|915|915.8|915|915.8|915.2|915.6|915|399
1654783980000|2022-06-09 14:13:00|916|915.2|916|915.2|916.2|915.4|916|915.2|24
1654784000000|2022-06-09 14:13:20|915.8|915|915.8|915|915.8|915.2|915.8|915|509
1654784010000|2022-06-09 14:13:30|916|915.2|916|915.6|916|915.6|916|915.2|97
1654784020000|2022-06-09 14:13:40|915.8|915.8|917|916.4|917|916.4|915.8|915.8|2392
1654784040000|2022-06-09 14:14:00|916.8|916.6|917|916.6|917.2|916.6|916.6|916.6|391
1654784050000|2022-06-09 14:14:10|917.2|916.8|917.6|916.8|918.2|917.4|917.2|916.6|4718
1654784070000|2022-06-09 14:14:30||917.2||917||917.2||917|0
1654784080000|2022-06-09 14:14:40|917.4|917.2|917.6|916.8|917.6|917.2|917.4|916.8|0
1654784090000|2022-06-09 14:14:50||917||917||917||916.8|0
1654784100000|2022-06-09 14:15:00|917.4|916.8|917.6|917|917.6|917.2|917.4|916.8|0
1654784110000|2022-06-09 14:15:10|918|917.2|918.2|917.6|918.2|917.8|918|917.2|204
1654784120000|2022-06-09 14:15:20|918.6|917.8|918.4|917.6|918.8|918.2|918.2|917.6|2687
1654784130000|2022-06-09 14:15:30|918.6|917.8|918.4|917.6|918.6|917.8|918.4|917.6|0
1654784140000|2022-06-09 14:15:40||917.8||917.6||917.8||917.6|0
1654784150000|2022-06-09 14:15:50||917.8||917.8||917.8||917.8|0
1654784160000|2022-06-09 14:16:00|918.2|917.6|917.6|917|918.2|917.6|917.6|916.8|413
1654784170000|2022-06-09 14:16:10|918.2|917.2|918.6|917.6|918.6|918|918|917.2|839
1654784180000|2022-06-09 14:16:20|918.4||918.4||918.4||918.4||0
1654784190000|2022-06-09 14:16:30|918.2|917.2|918|917.2|918.2|917.2|918|917.2|31
1654784200000|2022-06-09 14:16:40|918.2|917.4|918.4|917.6|918.6|918.4|918.2|917.4|1498
1654784230000|2022-06-09 14:17:10|918.6|917.8|919|918.2|920|919.2|918.6|917.6|5165
1654784240000|2022-06-09 14:17:20|918.8|917.8|918|917.4|918.8|917.8|918|917.4|1286
1654784250000|2022-06-09 14:17:30|918.2|917.6|918.2|917.6|918.2|917.6|918.2|917.6|0
1654784280000|2022-06-09 14:18:00|918|917.4|919|918.6|919.2|918.6|917.8|917.4|1905
1654784290000|2022-06-09 14:18:10|918.8|918.4|919|918.6|919.2|918.6|918.8|918.4|264
1654784300000|2022-06-09 14:18:20|919.2|918.8|919.2|918.6|919.2|919|919|918.6|954
1654784340000|2022-06-09 14:19:00|919||919||919.2||919||0
1654784350000|2022-06-09 14:19:10|919.2|918.4|919.8|919.4|919.8|919.4|919|918.4|3458
1654784360000|2022-06-09 14:19:20|920.2||920.2||920.2||920.2||97115
1654784370000|2022-06-09 14:19:30|920|919.2|919.6|918.8|920|919.4|919.4|918.6|1884
1654784380000|2022-06-09 14:19:40|919.4|918.6|919.2|918.4|919.4|918.6|919.2|918.4|157
1654784390000|2022-06-09 14:19:50||918.6||918.4||918.6||918.4|0
1654784400000|2022-06-09 14:20:00|919.4|918.6|920.2|919.4|920.4|920|919.4|918.6|3452
1654784410000|2022-06-09 14:20:10|920||920||920||920||0
1654784430000|2022-06-09 14:20:30|919.8|919.2|919.6|918.8|919.8|919.2|919.6|918.8|263
1654784440000|2022-06-09 14:20:40|919.8||919.6||919.8||919.6||0
1654784450000|2022-06-09 14:20:50|919.4||919.6||919.6||919.4||0
1654784460000|2022-06-09 14:21:00|919.4|919|919.4|919.2|919.6|919.2|919.4|919|283
1654784470000|2022-06-09 14:21:10|919.2|919|919.4|919.2|919.4|919.2|919.2|919|243
1654784480000|2022-06-09 14:21:20|919.8|919.4|919.6|919.4|919.8|919.4|919.6|919.4|27
1654784490000|2022-06-09 14:21:30|920.2|919.6|920|919.6|920.2|919.6|920|919.6|17
1654784500000|2022-06-09 14:21:40|||||||||773
1654784510000|2022-06-09 14:21:50|919.8|919.4|920.6|920|920.8|920.2|919.8|919.4|6631
1654784520000|2022-06-09 14:22:00|920.8|920.2|920.8|920.4|920.8|920.4|920.8|920.2|686
1654784530000|2022-06-09 14:22:10||920.2||920.2||920.4||920.2|0
1654784540000|2022-06-09 14:22:20||920.4||920.4||920.4||920.4|0
1654784560000|2022-06-09 14:22:40|921.4|920.6|921.6|920.8|921.6|920.8|921.4|920.6|288
1654784570000|2022-06-09 14:22:50|922|921|921.6|921|922.4|921.6|921.6|921|1323
1654784580000|2022-06-09 14:23:00|921.4|921.2|921.4|921|921.6|921.2|921.4|921|904
1654784610000|2022-06-09 14:23:30|921.2|920.8|921.6|920.8|922|921.6|921.2|920.8|2522
1654784620000|2022-06-09 14:23:40|921.4||921.4||921.4||921.2||0
1654784640000|2022-06-09 14:24:00|921.2||921.2||921.2||921.2||0
1654784660000|2022-06-09 14:24:20|921.4|921|921.2|920.4|921.4|921|921.2|920.4|549
1654784690000|2022-06-09 14:24:50||920.6||920.4||920.6||920.4|0
1654784720000|2022-06-09 14:25:20||920.6||920.6||920.6||920.6|0
1654784730000|2022-06-09 14:25:30||920.8||920.8||921||920.8|1737
1654784740000|2022-06-09 14:25:40|921.4|921|921.4|920.8|921.4|921|921.4|920.8|303
1654784780000|2022-06-09 14:26:20|921.6|921|921.6|921.4|921.6|921.4|921.6|921|446
1654784790000|2022-06-09 14:26:30|922.2|921.6|921.4|921|922.2|921.6|921.4|920.8|3349
1654784800000|2022-06-09 14:26:40|921.6||921.4||921.6||921.4||0
1654784820000|2022-06-09 14:27:00|921.6|921.2|921.8|921.4|922|921.4|921.6|921.2|1263
1654784830000|2022-06-09 14:27:10|922|921.6|922|921.4|922.6|922|921.8|921.4|1124
1654784840000|2022-06-09 14:27:20|921.8|921|920.8|920.2|921.8|921|920.8|920|2629
1654784850000|2022-06-09 14:27:30|921.2|920.4|921.4|920.8|921.6|921|920.8|920.4|1868
1654784880000|2022-06-09 14:28:00|921.2|920.6|921|920.6|921.2|920.6|921|920.6|988
1654784890000|2022-06-09 14:28:10|921.4|920.8|922.2|921.4|922.2|921.4|921.4|920.6|1417
1654784910000|2022-06-09 14:28:30|922.4|921.6|922.4|921.6|922.4|921.6|922.2|921.6|0
1654784920000|2022-06-09 14:28:40|922.2|921.4|922.6|921.8|922.6|921.8|922.2|921.4|14
1654784930000|2022-06-09 14:28:50|923|922|923.4|922.6|923.4|922.6|923|922|164
1654784940000|2022-06-09 14:29:00|923|922.4|922.4|921.8|923.4|922.4|922.4|921.8|1745
1654784950000|2022-06-09 14:29:10|922.2|921.6|922|921.2|922.2|921.6|921.8|921.2|492
1654784980000|2022-06-09 14:29:40||921.4||921.2||921.4||921.2|0
1654785000000|2022-06-09 14:30:00|922.2|921.4|922.4|921.8|922.4|922|922.2|921.4|1955
1654785020000|2022-06-09 14:30:20|922.2|921.6|922.2|921.2|922.2|921.6|922.2|921.2|1679
1654785030000|2022-06-09 14:30:30||921.4||921.2||921.6||921.2|0
1654785040000|2022-06-09 14:30:40||921.4||921.4||921.4||921.2|0
1654785050000|2022-06-09 14:30:50|922|921.2|921.2|920.4|922|921.2|921.2|920.4|328
1654785060000|2022-06-09 14:31:00|921|920.6|921.6|921.2|921.6|921.2|921|920.6|628
1654785080000|2022-06-09 14:31:20|921.4|920.8|921|920.6|921.4|920.8|921|920.6|517
1654785090000|2022-06-09 14:31:30|920.8|920.8|920.8|920|920.8|920.8|920.8|920|1489
1654785100000|2022-06-09 14:31:40|920.6||920.6||920.6||920.6||0
1654785120000|2022-06-09 14:32:00|920.4||920.6||920.6||920.4||46
1654785140000|2022-06-09 14:32:20|920.4|919.8|920.2|919.6|920.6|919.8|920|919.6|1868
1654785150000|2022-06-09 14:32:30|920|919.4|919.6|918.8|920|919.4|919.6|918.8|179
1654785160000|2022-06-09 14:32:40|919.4|919|919.6|919|919.6|919|919.4|919|0
1654785170000|2022-06-09 14:32:50||918.8||919||919||918.8|0
1654785180000|2022-06-09 14:33:00|919.4|918.8|918.6|918|919.4|918.8|918.6|918|1002
1654785190000|2022-06-09 14:33:10|||||||||415
1654785220000|2022-06-09 14:33:40|918.4|917.8|918.6|918|918.6|918|918.2|917.8|661
1654785230000|2022-06-09 14:33:50|918.4|917.8|918.2|917.8|918.4|917.8|918|917.6|1248
1654785240000|2022-06-09 14:34:00|918.4|917.6|919.6|919.2|919.8|919.2|918.2|917.6|11247
1654785250000|2022-06-09 14:34:10|919.4|919|919.4|919.2|919.6|919.2|919.4|919|1346
1654785260000|2022-06-09 14:34:20|919.6|918.8|919.4|919|919.6|919|919.2|918.8|1069
1654785270000|2022-06-09 14:34:30|919.2|918.8|919|918.6|919.4|919|919|918.6|1752
1654785290000|2022-06-09 14:34:50|918.8|918.4|918.6|918|919|918.4|918.6|917.8|928
1654785310000|2022-06-09 14:35:10|918.4||918.4||918.4||918.4||0
1654785320000|2022-06-09 14:35:20|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918|51
1654785330000|2022-06-09 14:35:30||918||918.2||918.2||918|0
1654785340000|2022-06-09 14:35:40|919|918|919.4|918.8|919.4|919|919|918|673
1654785350000|2022-06-09 14:35:50||919||919||919||919|0
1654785360000|2022-06-09 14:36:00|919.2|919.2|920.8|920.4|920.8|920.4|919.2|919|3147
1654785370000|2022-06-09 14:36:10|920.6|920|920.4|920|920.6|920.2|920.4|920|651
1654785380000|2022-06-09 14:36:20|920.6|920.2|920.8|920.4|920.8|920.4|920.4|920.2|416
1654785390000|2022-06-09 14:36:30|921.2|920.6|920.6|920|921.4|920.8|920.6|920|1690
1654785400000|2022-06-09 14:36:40|920.8|920.2|921|920|921|920.2|920.8|920|0
1654785410000|2022-06-09 14:36:50||920.2||920.2||920.2||920.2|0
1654785420000|2022-06-09 14:37:00|920.6||920.8||920.8||920.6||0
1654785430000|2022-06-09 14:37:10|921|920.4|921.6|920.8|921.8|920.8|921|920.4|263
1654785450000|2022-06-09 14:37:30|921.4|920.6|920.8|920.2|921.4|920.6|920.8|920.2|101
1654785460000|2022-06-09 14:37:40|921|920.4|921|920.4|921|920.4|921|920.2|0
1654785470000|2022-06-09 14:37:50|921.4|920.6|921.4|920.6|921.4|920.8|921.4|920.6|87
1654785480000|2022-06-09 14:38:00|921.6||921.4||921.6||921.4||0
1654785490000|2022-06-09 14:38:10|921.6|920.8|921.6|921|921.6|921.2|921.6|920.8|56
1654785500000|2022-06-09 14:38:20|921.4|921.2|921.6|921|921.6|921.2|921.4|921|1539
1654785520000|2022-06-09 14:38:40|922|921.2|922|921.2|922|921.6|921.6|921.2|300
1654785530000|2022-06-09 14:38:50||921.4||921.4||921.4||921.4|0
1654785540000|2022-06-09 14:39:00||921.6||921.4||921.6||921.4|0
1654785550000|2022-06-09 14:39:10|921.8||921.8||921.8||921.8||0
1654785570000|2022-06-09 14:39:30|922|921.6|923|922.4|923|922.4|922|921.6|3191
1654785580000|2022-06-09 14:39:40|922.8|921.6|922.4|921.6|923|922.2|922.4|921.6|918
1654785590000|2022-06-09 14:39:50|922.2||922.2||922.2||922.2||0
1654785600000|2022-06-09 14:40:00|922|921.4|922|921.6|922.2|921.6|921.8|921.4|5
1654785610000|2022-06-09 14:40:10|921.8|921.4|921.8|921.4|922|921.6|921.6|921.4|86
1654785620000|2022-06-09 14:40:20|921.6|921|921.2|920.4|921.6|921|921|920.4|1379
1654785640000|2022-06-09 14:40:40|921|920.6|920.4|919.8|921|920.6|920.4|919.8|34
1654785650000|2022-06-09 14:40:50|920.2|920|920|919.2|920.8|920.2|919.8|919.2|2114
1654785660000|2022-06-09 14:41:00|919.6|919.4|919.8|919.2|920|919.6|919.6|919.2|1740
1654785670000|2022-06-09 14:41:10||919.4||919.4||919.6||919.4|39
1654785710000|2022-06-09 14:41:50|920|919.6|920.6|920|920.6|920|920|919.6|2843
1654785720000|2022-06-09 14:42:00|920.4|919.6|919.6|919.2|920.4|919.8|919.6|919.2|1826
1654785730000|2022-06-09 14:42:10|919.4|919|919|918.2|919.4|919|919|918.2|935
1654785740000|2022-06-09 14:42:20|919.2|918.4|919.8|919|919.8|919.2|919.2|918.4|784
1654785750000|2022-06-09 14:42:30|919.6|919.2|919.6|919|919.8|919.2|919.6|919|0
1654785760000|2022-06-09 14:42:40|919.4||919.4||919.4||919.4||0
1654785770000|2022-06-09 14:42:50|919.2|919.2|919.4|918.6|919.6|919.2|919.2|918.6|4475
1654785780000|2022-06-09 14:43:00|919.2|918.4|919|918.4|919.2|918.4|919|918.4|0
1654785790000|2022-06-09 14:43:10||918.6||918.4||918.6||918.4|0
1654785800000|2022-06-09 14:43:20|919.2|918.6|919.2|918.6|919.4|919|919.2|918.4|340
1654785810000|2022-06-09 14:43:30||918.4||918.4||918.6||918.4|0
1654785820000|2022-06-09 14:43:40|919|918.6|919|918.4|919|918.6|918.8|918.4|36
1654785830000|2022-06-09 14:43:50|919.2|918.6|919.2|918.6|919.2|918.6|919.2|918.6|0
1654785840000|2022-06-09 14:44:00|919||919.2||919.2||919||0
1654785860000|2022-06-09 14:44:20|919|918.8|919.2|918.8|919.2|918.8|919|918.8|1227
1654785870000|2022-06-09 14:44:30|919.4|919|920.6|919.8|920.6|919.8|919.2|919|2008
1654785880000|2022-06-09 14:44:40||920||920.2||920.2||920|0
1654785890000|2022-06-09 14:44:50|920.8|920.4|920.6|919.8|921|920.4|920.2|919.8|1895
1654785900000|2022-06-09 14:45:00|920.4||920.2||920.4||920.2||0
1654785910000|2022-06-09 14:45:10|920.4|920|920.2|920|920.4|920|920.2|920|409
1654785920000|2022-06-09 14:45:20|920|919.8|920.2|919.8|920.2|919.8|920|919.8|74
1654785960000|2022-06-09 14:46:00|920||920.2||920.2||920||138
1654785970000|2022-06-09 14:46:10|920|919.4|920|919.4|920.2|919.8|920|919.4|206
1654785980000|2022-06-09 14:46:20|919.8||919.8||919.8||919.6||56
1654785990000|2022-06-09 14:46:30|919.6|919.2|918.8|918.2|919.6|919.2|918.8|918|1289
1654786010000|2022-06-09 14:46:50|918.6|918.4|918.8|918.2|918.8|918.4|918.6|918.2|401
1654786020000|2022-06-09 14:47:00|918.6|918|919.2|918.8|919.2|918.8|918.4|918|2616
1654786030000|2022-06-09 14:47:10|919||919.2||919.2||919||915
1654786060000|2022-06-09 14:47:40|919.4|919|919.6|919|919.6|919.2|919.4|918.8|1258
1654786070000|2022-06-09 14:47:50||919.2||919.2||919.2||919.2|241
1654786080000|2022-06-09 14:48:00||919||919||919||919|0
1654786090000|2022-06-09 14:48:10|919.4|918.8|919.2|918.6|919.4|919|918.8|918.2|1625
1654786100000|2022-06-09 14:48:20|919||919||919||919||0
1654786110000|2022-06-09 14:48:30|919.2||919.2||919.2||919.2||0
1654786120000|2022-06-09 14:48:40|919.4|918.8|920|919.4|920|919.4|919.4|918.8|1280
1654786130000|2022-06-09 14:48:50|920.2|919.6|920.2|919.6|920.2|919.6|920|919.6|904
1654786140000|2022-06-09 14:49:00||919.8||919.8||919.8||919.8|0
1654786150000|2022-06-09 14:49:10|920.4|920|920.8|920.4|920.8|920.4|920.4|920|600
1654786160000|2022-06-09 14:49:20|920.6|920.2|920.4|919.6|920.6|920.4|920.2|919.6|1121
1654786170000|2022-06-09 14:49:30||919.8||920||920||919.8|0
1654786180000|2022-06-09 14:49:40|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|66
1654786200000|2022-06-09 14:50:00|920.6|920|919.6|918.8|920.8|920|919.4|918.8|1589
1654786210000|2022-06-09 14:50:10|919.4|919|919.6|919|919.6|919.2|919.4|918.8|1220
1654786220000|2022-06-09 14:50:20|919.4|918.8|919.6|919|919.6|919|919|918.8|4727
1654786230000|2022-06-09 14:50:30|919.4|918.8|919.4|918.6|919.4|919|918.6|918.2|3712
1654786240000|2022-06-09 14:50:40|919.2|918.8|919.4|918.6|919.4|918.8|919.2|918.6|0
1654786250000|2022-06-09 14:50:50||918.8||918.8||918.8||918.8|197
1654786260000|2022-06-09 14:51:00|919.2|919|919.6|918.8|919.6|919.2|919.2|918.8|1439
1654786270000|2022-06-09 14:51:10|919.4|919|919.4|918.8|919.4|919.2|919.4|918.8|0
1654786290000|2022-06-09 14:51:30|919.6||919.4||919.6||919.4||0
1654786300000|2022-06-09 14:51:40|919.2|918.6|919|918.6|919.2|918.6|919|918.6|1483
1654786310000|2022-06-09 14:51:50|||||||||300
1654786320000|2022-06-09 14:52:00|918.8||919||919||918.8||68
1654786330000|2022-06-09 14:52:10|919.6|918.8|919.4|918.8|919.6|919|919|918.8|1098
1654786350000|2022-06-09 14:52:30|919.2|919|919.2|918.6|919.6|919.2|919|918.6|3502
1654786360000|2022-06-09 14:52:40|919.4|918.8|919.4|918.6|919.6|919|919.4|918.6|0
1654786370000|2022-06-09 14:52:50|919.2||919.2||919.2||919.2||273
1654786380000|2022-06-09 14:53:00|||||||||180
1654786400000|2022-06-09 14:53:20|||||||||103
1654786420000|2022-06-09 14:53:40|919|918.4|919.2|918.6|919.2|918.6|918.8|918.4|2426
1654786430000|2022-06-09 14:53:50|919||919||919||919||701
1654786440000|2022-06-09 14:54:00|919.2|918.8|919.2|918.6|919.2|919|919|918.6|2587
1654786450000|2022-06-09 14:54:10||918.8||918.8||918.8||918.8|177
1654786460000|2022-06-09 14:54:20||919||918.8||919||918.8|197
1654786470000|2022-06-09 14:54:30|919.4|919|919.6|919|919.6|919|919.4|919|527
1654786480000|2022-06-09 14:54:40|919.4||919.6||919.6||919.4||0
1654786490000|2022-06-09 14:54:50||919.2||919.2||919.2||919.2|178
1654786500000|2022-06-09 14:55:00|919.4|919|919.2|918.8|919.6|919.2|919|918.8|3658
1654786520000|2022-06-09 14:55:20|||||||||222
1654786530000|2022-06-09 14:55:30|919.4|919|919.6|919.2|919.6|919.2|919.4|918.8|1187
1654786540000|2022-06-09 14:55:40|919.4|918.8|919.6|919.2|919.6|919.2|919.2|918.8|1346
1654786560000|2022-06-09 14:56:00|919.8|919.4|920|919.8|920.2|919.8|919.8|919.4|2969
1654786570000|2022-06-09 14:56:10|919.8|919.6|920|919.8|920|919.8|919.8|919.6|507
1654786580000|2022-06-09 14:56:20|||||||||279
1654786590000|2022-06-09 14:56:30|920.2|920|920.6|920.2|920.6|920.2|920|919.8|1004
1654786600000|2022-06-09 14:56:40|920.4|919.8|920|919.8|920.6|919.8|919.8|919.4|2319
1654786610000|2022-06-09 14:56:50|920.2|920|920.6|920|920.6|920|920.2|920|157
1654786620000|2022-06-09 14:57:00|920.8|920.2|921|920.2|921|920.2|920.8|920.2|7
1654786630000|2022-06-09 14:57:10|920.8|920|920.4|919.8|920.8|920|920.2|919.8|757
1654786640000|2022-06-09 14:57:20|920.8|920|920.8|920.4|920.8|920.4|920.8|920|100
1654786650000|2022-06-09 14:57:30|920.6|919.8|920.4|920|920.6|920|920.4|919.8|1279
1654786660000|2022-06-09 14:57:40|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|189
1654786680000|2022-06-09 14:58:00|920.6||920.6||920.6||920.6||0
1654786700000|2022-06-09 14:58:20|920.8|920.4|921|920.6|921|920.8|920.6|920.2|1530
1654786710000|2022-06-09 14:58:30|921.4|920.8|921.6|921|921.6|921|921.4|920.8|293
1654786720000|2022-06-09 14:58:40|||||||||166
1654786730000|2022-06-09 14:58:50|921.4|920.8|921.2|920.6|921.4|920.8|921.2|920.6|1672
1654786740000|2022-06-09 14:59:00|921.4|920.8|921.4|920.8|921.4|921|921.4|920.8|51
1654786760000|2022-06-09 14:59:20||921||920.8||921||920.8|179
1654786780000|2022-06-09 14:59:40|921.2|921|920.6|920|921.2|921|920.4|919.8|2244
1654786800000|2022-06-09 15:00:00|920.4|919.8|920.4|920|920.6|920|920|919.8|2476
1654786810000|2022-06-09 15:00:10||919.8||919.8||919.8||919.8|0
1654786850000|2022-06-09 15:00:50||920||920||920||920|0
1654786860000|2022-06-09 15:01:00|920.8|920.2|920.6|920|920.8|920.4|920.4|920|4312
1654786870000|2022-06-09 15:01:10|920.4||920.4||920.4||920.4||0
1654786880000|2022-06-09 15:01:20|||||||||14
1654786890000|2022-06-09 15:01:30|920.2|919.8|920.4|919.8|920.4|919.8|919.8|919.4|2212
1654786900000|2022-06-09 15:01:40||920||919.8||920||919.8|595
1654786910000|2022-06-09 15:01:50|920.2||920.2||920.2||920||301
1654786920000|2022-06-09 15:02:00|920||920.2||920.2||920||593
1654786930000|2022-06-09 15:02:10|920|919.6|920|919.6|920.2|919.6|920|919.6|992
1654786940000|2022-06-09 15:02:20|919.8|919.8|920|919.4|920|919.8|919.6|919.4|482
1654786960000|2022-06-09 15:02:40|920.2|919.6|920.2|919.8|920.2|919.8|920|919.4|2478
1654786980000|2022-06-09 15:03:00|920||920.2||920.2||920||813
1654787000000|2022-06-09 15:03:20|||||||||331
1654787010000|2022-06-09 15:03:30|920||920.2||920.2||920||923
1654787020000|2022-06-09 15:03:40|920.4|920|921.4|920.8|921.4|921|920.2|919.8|5755
1654787040000|2022-06-09 15:04:00|921.2|920.4|920.6|920.2|921.2|920.8|920.6|920.2|1876
1654787050000|2022-06-09 15:04:10|920.4|920|920.4|920|920.4|920|920.4|920|1441
1654787060000|2022-06-09 15:04:20|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|5
1654787070000|2022-06-09 15:04:30|921|920.4|920.6|920.2|921|920.6|920.6|920.2|586
1654787080000|2022-06-09 15:04:40|920.4|920|920.6|920.2|920.6|920.2|920.4|920|54
1654787100000|2022-06-09 15:05:00|921|920.4|920.6|920.2|921|920.6|920.6|920.2|43
1654787110000|2022-06-09 15:05:10||920.4||920.2||920.4||920.2|72
1654787130000|2022-06-09 15:05:30|920.4|920.4|920.4|920|920.4|920.4|920.4|920|364
1654787140000|2022-06-09 15:05:40|920.6||920.6||920.6||920.4||0
1654787170000|2022-06-09 15:06:10|920.4|919.8|920|919.6|920.4|919.8|920|919.4|1812
1654787180000|2022-06-09 15:06:20|919.8|919.4|920.2|919.4|920.2|919.4|919.6|919.2|1311
1654787190000|2022-06-09 15:06:30||919.6||919.6||919.6||919.4|0
1654787200000|2022-06-09 15:06:40|920.4|919.8|919.6|918.8|920.4|919.8|919.6|918.8|1130
1654787210000|2022-06-09 15:06:50|919.4|918.6|919|918.6|919.4|918.6|919|918.6|0
1654787230000|2022-06-09 15:07:10|919.4|918.8|918.8|918.2|919.4|919|918.8|918.2|1483
1654787240000|2022-06-09 15:07:20|918.4|918.4|919|918.6|919|918.8|918.4|918.2|1738
1654787250000|2022-06-09 15:07:30|918.8|918.4|919|918.4|919|918.4|918.8|918.4|1790
1654787260000|2022-06-09 15:07:40|918.8||919||919||918.8||291
1654787290000|2022-06-09 15:08:10|918.8|918.2|918.4|917.8|918.8|918.4|918.2|917.8|5785
1654787300000|2022-06-09 15:08:20|918.2|918|918.2|917.8|918.4|918|918.2|917.8|0
1654787320000|2022-06-09 15:08:40|918|918|918.2|918|918.4|918|918|918|4785
1654787330000|2022-06-09 15:08:50|||||||||55
1654787340000|2022-06-09 15:09:00|918.4|918.2|918.8|918.6|919|918.6|918.4|918.2|681
1654787350000|2022-06-09 15:09:10||918.4||918.4||918.6||918.4|1109
1654787360000|2022-06-09 15:09:20|919|918.6|919|918.8|919.2|918.8|919|918.6|1191
1654787370000|2022-06-09 15:09:30|919.2||919.2||919.2||919.2||25
1654787380000|2022-06-09 15:09:40|919.4|919|919.4|919|919.4|919|919.4|918.8|333
1654787390000|2022-06-09 15:09:50||918.8||918.8||918.8||918.8|16
1654787410000|2022-06-09 15:10:10|919.6|919|919.6|919.2|919.6|919.2|919.6|919|450
1654787420000|2022-06-09 15:10:20|920|919.4|920.4|920|920.4|920|919.8|919.4|1945
1654787450000|2022-06-09 15:10:50|920.6|920.2|921.4|920.8|921.6|921.4|920.6|920|2806
1654787470000|2022-06-09 15:11:10|921.2||921.2||921.2||921.2||0
1654787480000|2022-06-09 15:11:20|||||||||30
1654787490000|2022-06-09 15:11:30|921.4|921|922|921.4|922|921.4|921.4|921|805
1654787500000|2022-06-09 15:11:40||921.6||921.6||921.6||921.6|0
1654787520000|2022-06-09 15:12:00|921.8|921.4|921.6|921.2|921.8|921.4|921.2|920.6|1681
1654787530000|2022-06-09 15:12:10|922|921.4|922|921.4|922|921.4|921.6|921.4|82
1654787540000|2022-06-09 15:12:20|921.8|920.8|921.6|920.8|921.8|920.8|921.6|920.8|1550
1654787560000|2022-06-09 15:12:40|921.8|921|921.8|921.2|922|921.2|921.8|921|602
1654787580000|2022-06-09 15:13:00|921.6|920.8|920.8|920.4|921.6|920.8|920.8|920.4|257
1654787590000|2022-06-09 15:13:10|920.6|920.2|920.6|920.2|920.6|920.4|920.6|920.2|314
1654787600000|2022-06-09 15:13:20|920.4|920|920.6|920.2|920.8|920.4|920.2|919.8|2187
1654787610000|2022-06-09 15:13:30|920.4|919.8|920.4|919.8|920.4|919.8|920.4|919.8|419
1654787660000|2022-06-09 15:14:20|920.2|919.6|919.8|919.2|920.4|919.8|919.8|919|3221
1654787680000|2022-06-09 15:14:40|919.6|919|919.8|919.2|920|919.6|919|918.8|4196
1654787690000|2022-06-09 15:14:50|919.8||919.8||919.8||919.8||30
1654787700000|2022-06-09 15:15:00|920|919.6|920.2|919.6|920.6|920|920|919.6|592
1654787710000|2022-06-09 15:15:10|920.6|919.8|920.2|919.6|920.6|919.8|920|919.6|208
1654787720000|2022-06-09 15:15:20|920.4|919.8|920.2|919.6|920.4|919.8|920.2|919.6|0
1654787730000|2022-06-09 15:15:30|920.4|919.8|920.2|919.6|920.4|919.8|920.2|919.6|0
1654787740000|2022-06-09 15:15:40|920.4|919.8|920.4|919.8|920.4|919.8|920.2|919.6|0
1654787750000|2022-06-09 15:15:50|920.6|920|920.4|919.8|920.6|920|920.4|919.8|94
1654787760000|2022-06-09 15:16:00|920.6|920|920.8|920|920.8|920|920.6|919.8|0
1654787780000|2022-06-09 15:16:20|920.6|919.8|920.4|919.8|920.6|920|920.4|919.8|0
1654787800000|2022-06-09 15:16:40|920.6|920|920.8|920|921|920.2|920.6|920|3
1654787810000|2022-06-09 15:16:50|921|920.2|921|920.2|921|920.2|920.8|920|0
1654787820000|2022-06-09 15:17:00|920.8|920|920.2|919.8|920.8|920|920|919.6|237
1654787830000|2022-06-09 15:17:10|920|919.6|920.2|919.6|920.2|919.6|920|919.6|0
1654787840000|2022-06-09 15:17:20|920|919.4|920|919.4|920|919.4|920|919.4|0
1654787850000|2022-06-09 15:17:30|920.2|919.6|920.2|919.6|920.2|919.6|920.2|919.6|0
1654787860000|2022-06-09 15:17:40|920|919.4|920.4|920|920.4|920|920|919.4|161
1654787870000|2022-06-09 15:17:50|920.2|919.4|920.4|919.8|920.4|919.8|920.2|919.4|0
1654787880000|2022-06-09 15:18:00|920.2|919.6|920.4|919.8|920.4|919.8|920.2|919.6|0
1654787890000|2022-06-09 15:18:10|920.2|919.6|920.2|919.6|920.2|919.6|920.2|919.6|0
1654787900000|2022-06-09 15:18:20|920.4|919.8|920.4|919.8|920.4|919.8|920.4|919.8|0
1654787910000|2022-06-09 15:18:30|920.6|919.6|920.2|919.6|920.6|920|920.2|919.6|395
1654787920000|2022-06-09 15:18:40|920.4|919.8|920.2|919.6|920.4|919.8|920.2|919.6|0
1654787930000|2022-06-09 15:18:50|920.4|919.8|920.2|919.6|920.4|919.8|920.2|919.6|0
1654787940000|2022-06-09 15:19:00|920.4|919.8|920.4|919.8|920.4|919.8|920.4|919.8|59
1654787950000|2022-06-09 15:19:10|920.2|919.6|920.2|919.6|920.4|919.8|920.2|919.6|0
1654787960000|2022-06-09 15:19:20|920.4|919.8|920.2|919.8|920.4|919.8|920.2|919.6|0
1654787970000|2022-06-09 15:19:30|920|919.6|920|919.6|920.2|919.8|920|919.6|536
1654787980000|2022-06-09 15:19:40|920.2|919.8|919.8|919|920.2|919.8|919.8|919|178
1654787990000|2022-06-09 15:19:50|920|919.2|920|919.2|920|919.2|920|919.2|0
1654788000000|2022-06-09 15:20:00|919.8|919.4|920.2|919.8|920.2|919.8|919.8|919.4|99
1654788010000|2022-06-09 15:20:10|920|919.6|920.2|919.8|920.2|919.8|920|919.6|0
1654788020000|2022-06-09 15:20:20|920|919.6|920.2|919.8|920.2|919.8|920|919.6|0
1654788040000|2022-06-09 15:20:40|920|919.6|920.2|919.8|920.4|920|920|919.6|220
1654788050000|2022-06-09 15:20:50|920.4|919.6|920.2|919.4|920.4|919.6|920.2|919.4|0
1654788060000|2022-06-09 15:21:00|920.4|919.6|920.4|919.6|920.4|919.6|920.2|919.4|0
1654788070000|2022-06-09 15:21:10|920.2|919.4|920.4|919.6|920.4|919.8|920.2|919.4|0
1654788080000|2022-06-09 15:21:20|920.2|919.4|920.4|919.6|920.4|919.6|920.2|919.4|0
1654788090000|2022-06-09 15:21:30|920.2|919.4|920.4|919.8|920.4|919.8|920|919.4|0
1654788100000|2022-06-09 15:21:40|920.2|919.6|920.2|919.6|920.4|919.8|920.2|919.6|0
1654788110000|2022-06-09 15:21:50|920.4|919.8|920.2|919.6|920.4|919.8|920.2|919.6|0
1654788120000|2022-06-09 15:22:00|920.4|919.8|920.2|919.8|920.6|920|920|919.4|698
1654788130000|2022-06-09 15:22:10|920|919.6|920.2|919.8|920.2|919.8|920|919.6|0
1654788140000|2022-06-09 15:22:20|920|919.6|920.2|919.6|920.2|919.6|920|919.4|0
1654788150000|2022-06-09 15:22:30|920|919.4|920.2|919.6|920.2|919.6|920|919.4|0
1654788170000|2022-06-09 15:22:50|920|919.4|920|919.6|920.2|919.8|920|919.4|0
1654788180000|2022-06-09 15:23:00|920.2|919.8|920.2|919.8|920.2|919.8|920|919.6|0
1654788190000|2022-06-09 15:23:10|920|919.6|920.2|919.8|920.2|919.8|920|919.6|0
1654788200000|2022-06-09 15:23:20|920|919.6|920|919.6|920.2|919.8|920|919.6|0
1654788210000|2022-06-09 15:23:30|920.2|919.4|919.8|919.4|920.2|919.6|919.8|919.4|250
1654788220000|2022-06-09 15:23:40|919.6|919|919.6|919.2|920|919.4|919.6|919|122
1654788230000|2022-06-09 15:23:50|919.8|919.4|919.8|919.2|920|919.4|919.8|919.2|0
1654788240000|2022-06-09 15:24:00|920|919.4|920|919.4|920|919.4|920|919.4|0
1654788250000|2022-06-09 15:24:10|919.8|919.2|919.8|919.4|920|919.6|919.8|919.2|338
1654788260000|2022-06-09 15:24:20|920|919.6|920.4|919.8|920.6|920|920|919.6|511
1654788270000|2022-06-09 15:24:30|920.6|920|920.4|919.6|920.6|920|920.2|919.6|957
1654788280000|2022-06-09 15:24:40|920.2|919.8|920.4|919.8|920.4|919.8|920.2|919.6|0
1654788290000|2022-06-09 15:24:50|920.2|919.6|920.4|919.8|920.4|919.8|920.2|919.6|0
1654788300000|2022-06-09 15:25:00|920.2|919.6|920.2|919.6|920.2|919.6|920.2|919.6|0
1654788310000|2022-06-09 15:25:10|920.4|919.8|920.2|919.6|920.4|919.8|920.2|919.6|0
1654788320000|2022-06-09 15:25:20|920.4|919.8|920.6|920.2|920.6|920.2|920.2|919.6|125
1654788330000|2022-06-09 15:25:30|920.4|920|920.6|920|920.6|920|920.2|919.8|631
1654788340000|2022-06-09 15:25:40|920.4|920.2|920.4|920|920.6|920.2|920.2|919.8|184
1654788350000|2022-06-09 15:25:50|920.2|919.8|920.2|919.8|920.4|920|920.2|919.8|0
1654788360000|2022-06-09 15:26:00|920.4|920|920.4|920|920.4|920|920.2|919.8|0
1654788370000|2022-06-09 15:26:10|920.2|919.8|920.4|920|920.4|920|920.2|919.8|0
1654788390000|2022-06-09 15:26:30|920.2|919.8|920.4|920|920.4|920|920.2|919.8|0
1654788400000|2022-06-09 15:26:40|920.2|919.8|920.2|919.6|920.4|920|920|919.6|226
1654788410000|2022-06-09 15:26:50|920.4|919.8|920.4|919.8|920.4|919.8|920.4|919.8|0
1654788420000|2022-06-09 15:27:00|920.2|920|920.4|920|920.4|920|920.2|919.8|0
1654788430000|2022-06-09 15:27:10|920.2|919.8|920.4|920|920.6|920|920.2|919.8|95
1654788440000|2022-06-09 15:27:20|920.2|919.8|920.4|920|920.4|920|920.2|919.8|0
1654788450000|2022-06-09 15:27:30|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.8|0
1654788460000|2022-06-09 15:27:40|920.4|920|920.2|919.8|920.4|920|920.2|919.8|42
1654788470000|2022-06-09 15:27:50|920.4|920|920.6|920|920.6|920.2|920.4|919.8|420
1654788480000|2022-06-09 15:28:00|920.4|919.8|920.2|919.4|920.4|920|920|919.2|255
1654788510000|2022-06-09 15:28:30|920.4|919.6|920.4|919.6|920.4|919.6|920.2|919.4|0
1654788520000|2022-06-09 15:28:40|920.2|919.4|920.2|919.4|920.4|919.6|920.2|919.4|0
1654788530000|2022-06-09 15:28:50|920.4|919.6|920.4|919.6|920.4|919.6|920.4|919.6|0
1654788540000|2022-06-09 15:29:00|920|919.4|920|919.4|920|919.4|920|919.4|0
1654788550000|2022-06-09 15:29:10|920.2|919.6|920|919.4|920.2|919.6|920|919.4|0
1654788560000|2022-06-09 15:29:20|920.2|919.6|919.8|919.4|920.2|919.6|919.8|919.4|363
1654788570000|2022-06-09 15:29:30|920|919.6|920.6|919.8|920.6|919.8|919.8|919.4|6
1654788580000|2022-06-09 15:29:40|920.4|919.6|920.8|920|920.8|920.2|920.4|919.6|16
1654788590000|2022-06-09 15:29:50|921|920.2|920.8|920|921|920.2|920.8|920|0
1654844420000|2022-06-10 07:00:20|907.2|904.2|906.6|904.6|907.2|904.6|906.6|904.2|23096
1654844430000|2022-06-10 07:00:30|906.4|904.8|909|906|909|906.6|906.2|904.8|570
1654844440000|2022-06-10 07:00:40|908.8|906.2|908.6|906|909.6|906.4|907.6|906|35
1654844450000|2022-06-10 07:00:50|908.4|905.8|907.6|904.8|908.4|905.8|906.6|904.6|74
1654844460000|2022-06-10 07:01:00|908|905.2|908|906|908|906|908|904.8|0
1654844480000|2022-06-10 07:01:20|907.8|905|907|904.6|908|905.2|907|904.6|0
1654844490000|2022-06-10 07:01:30|906.8|904.8|907|905.2|907|905.4|906.2|904.8|1618
1654844510000|2022-06-10 07:01:50|906.8|905|906.2|904.6|906.8|905|905.8|904.6|1030
1654844520000|2022-06-10 07:02:00|906.8|905|906.8|905|908|905.6|905.2|904.6|4395
1654844530000|2022-06-10 07:02:10|907.4|905.4|907|905|908.8|905.8|906.6|905|0
1654844540000|2022-06-10 07:02:20|906.8|904.6|906|904.6|907|904.6|906|904.6|23
1654844560000|2022-06-10 07:02:40|906.4|904.8|907.8|905.6|908|905.6|906.4|904.8|94
1654844580000|2022-06-10 07:03:00|907.6|905.2|907.6|905.2|907.8|905.2|907.4|905.2|0
1654844590000|2022-06-10 07:03:10|907.2|905|907.4|904.8|907.6|905.2|906.8|904.6|0
1654844610000|2022-06-10 07:03:30|907.8|905.4|907.8|905.4|907.8|905.4|907.8|905.4|138
1654844650000|2022-06-10 07:04:10|908.2|905.6|908.8|907.4|909.6|907.4|908.2|905.6|81
1654844660000|2022-06-10 07:04:20|909||909||909||909||0
1654844670000|2022-06-10 07:04:30|||||||||275
1654844680000|2022-06-10 07:04:40|909.6|907.6|909.6|907.6|909.6|908.2|909.6|907.6|1012
1654844690000|2022-06-10 07:04:50|||||||||122
1654844700000|2022-06-10 07:05:00|909.4|907.4|909.6|908.2|909.6|908.2|909.4|907.4|0
1654844710000|2022-06-10 07:05:10|910.4|908.4|910.4|909.2|910.8|909.2|910.4|908.4|14
1654844730000|2022-06-10 07:05:30|911.6|909.4|912|909.8|912.4|909.8|911.6|909.4|174
1654844740000|2022-06-10 07:05:40|911.4|910|911.8|909.8|911.8|910|911.2|909.8|0
1654844750000|2022-06-10 07:05:50|912|910|912.2|910.2|912.2|910.2|911.8|909.8|0
1654844760000|2022-06-10 07:06:00|912||911.8||912||911.6||0
1654844770000|2022-06-10 07:06:10|913.2|910.4|913|911.2|913.2|911.2|913|910.4|19
1654844780000|2022-06-10 07:06:20|912.8||913.4||913.4||912.6||0
1654844790000|2022-06-10 07:06:30||911.4||911.4||911.4||911.4|0
1654844800000|2022-06-10 07:06:40|913|911.6|914.2|912.4|914.2|912.4|912.8|911.6|54
1654844810000|2022-06-10 07:06:50|914.4|912.6|915|913.2|915|913.2|914.4|912.6|0
1654844820000|2022-06-10 07:07:00|914.8|912.4|914.6|912.6|914.8|912.8|913.8|912.2|940
1654844830000|2022-06-10 07:07:10|914.4||914.2||914.4||914.2||2275
1654844840000|2022-06-10 07:07:20|914|912.8|914|912.8|914.2|912.8|914|912.8|57
1654844860000|2022-06-10 07:07:40|914.2|913|915.6|913.8|915.6|914|914.2|913|449
1654844870000|2022-06-10 07:07:50|915.8|914.2|916.2|914.2|916.2|914.2|915.8|914.2|7702
1654844880000|2022-06-10 07:08:00|916|914.4|916.6|915.2|917|915.2|916|914.4|1705
1654844890000|2022-06-10 07:08:10|916.4||916.4||916.4||916.4||0
1654844920000|2022-06-10 07:08:40|916.2|915|915.4|914.2|916.2|915.2|915.2|914.2|889
1654844930000|2022-06-10 07:08:50|915|914.4|915.4|914.6|915.4|914.6|915|914.4|793
1654844940000|2022-06-10 07:09:00|915.2|914.2|914.2|912.8|915.2|914.2|914.2|912.8|2386
1654844950000|2022-06-10 07:09:10|914|912.6|913.4|911.4|914|912.8|912.6|911.2|10120
1654844960000|2022-06-10 07:09:20|913.2|911.2|912.2|911|913.2|911.2|912.2|911|513
1654844970000|2022-06-10 07:09:30|912.4|911.2|914.2|912.2|914.4|912.8|912.4|911.2|3029
1654844980000|2022-06-10 07:09:40|913.6|912|913.4|911.8|914.2|912.4|912.2|911.8|1414
1654844990000|2022-06-10 07:09:50|912.4|912.2|912.4|911|913.4|912.2|912.2|911|187
1654845000000|2022-06-10 07:10:00|912.2||912.2||912.4||912||0
1654845010000|2022-06-10 07:10:10|||||||||119
1654845020000|2022-06-10 07:10:20|912|910.4|913.4|911.6|913.4|911.6|911.8|910.2|10396
1654845030000|2022-06-10 07:10:30|913.2||912.8||913.2||912.8||0
1654845040000|2022-06-10 07:10:40|911.8|911|912.8|911|913|911.2|911.8|910.6|189
1654845050000|2022-06-10 07:10:50|913||912.6||913||912.6||0
1654845060000|2022-06-10 07:11:00|912.8|911.2|912.4|910.8|913|911.4|911.6|910.8|93
1654845070000|2022-06-10 07:11:10|912.6|911|913.6|912|913.6|912.4|912.6|911|746
1654845080000|2022-06-10 07:11:20|913.4|912.2|913.6|912|913.6|912.4|913.4|912|395
1654845090000|2022-06-10 07:11:30|913.4|911.6|913.2|912|913.4|912|912.2|911.6|357
1654845100000|2022-06-10 07:11:40|913.4|912.2|913.4|912.2|913.6|912.2|913.4|912.2|0
1654845120000|2022-06-10 07:12:00|913.2|911.4|913.2|912.2|913.4|912.2|912.8|911.4|398
1654845130000|2022-06-10 07:12:10|913.4|912.4|913.6|912.4|913.6|912.4|913.4|912.4|607
1654845140000|2022-06-10 07:12:20|913.8|912.6|914.4|913.2|914.4|913.2|913.8|912.6|668
1654845150000|2022-06-10 07:12:30|914.2||914.2||914.2||914.2||0
1654845160000|2022-06-10 07:12:40|914|913|912.4|911.4|914|913|911.8|910.2|1469
1654845180000|2022-06-10 07:13:00|912.2|911|912.2|911.4|912.2|911.4|912.2|911|0
1654845190000|2022-06-10 07:13:10|||||||||141
1654845200000|2022-06-10 07:13:20|912|910.8|912.4|911.2|912.4|911.4|912|910.6|1511
1654845210000|2022-06-10 07:13:30|912.2|910.8|912.4|911.4|912.4|911.4|911.6|910.2|1048
1654845220000|2022-06-10 07:13:40|912.2|911|911.4|910.2|912.4|911|910.4|909.2|905
1654845230000|2022-06-10 07:13:50||910||910.6||910.6||910|1
1654845240000|2022-06-10 07:14:00|911.2|910.8|912|911.2|912.2|911.6|911.2|910.8|2098
1654845250000|2022-06-10 07:14:10|911.8|911|911.6|911|912|911.2|911.6|911|2188
1654845260000|2022-06-10 07:14:20|912.4|911.2|912.4|911.2|912.4|911.2|912.4|911|216
1654845270000|2022-06-10 07:14:30|912.2|911|911|910.2|912.2|911|910.6|909.8|4705
1654845280000|2022-06-10 07:14:40|911.2|910|910|909.2|911.2|910|910|909.2|1289
1654845290000|2022-06-10 07:14:50|909.8|908.2|910|908.8|910|909.2|909.8|908.2|408
1654845300000|2022-06-10 07:15:00|909.8|909|910.2|909.2|910.2|909.8|909.8|908.8|2695
1654845310000|2022-06-10 07:15:10|910.8|909.4|911|910|911|910|910.2|909.2|1154
1654845320000|2022-06-10 07:15:20|910|909.8|909|908|910.4|909.8|908.8|907.8|2117
1654845330000|2022-06-10 07:15:30|909.4|908.2|908.4|908.2|909.4|908.2|908.4|908.2|347
1654845340000|2022-06-10 07:15:40|909.2|908.4|909.6|908.4|909.8|908.4|909.2|908.4|150208
1654845350000|2022-06-10 07:15:50|909.8|908.6|908.2|907.6|910.2|908.8|908.2|907.4|1432
1654845360000|2022-06-10 07:16:00|908|907.4|908.4|907.8|908.4|907.8|907.4|906.2|4519
1654845370000|2022-06-10 07:16:10|908.6|908|909.6|908.2|909.6|908.4|908.6|907.8|420
1654845380000|2022-06-10 07:16:20|909.4||909.4||909.4||909.2||0
1654845390000|2022-06-10 07:16:30|909.2|908|907.6|907|909.2|908.2|907.6|907|2505
1654845400000|2022-06-10 07:16:40|908.2|907.2|908.2|907.2|908.2|907.2|908.2|907.2|215
1654845420000|2022-06-10 07:17:00|908|907.4|908|907.2|908|907.4|907.8|907.2|598
1654845430000|2022-06-10 07:17:10|908.2||908.2||908.2||908.2||0
1654845440000|2022-06-10 07:17:20|909.2|907.4|909.4|908.4|909.4|908.4|908.2|907.4|1140
1654845450000|2022-06-10 07:17:30|909.6|908.6|909.6|908.8|909.6|908.8|909.6|908.4|0
1654845480000|2022-06-10 07:18:00|909.4|908.2|908.6|907.8|909.6|908.2|907.8|907|1166
1654845490000|2022-06-10 07:18:10|909|908|910|909|910|909|909|908|429
1654845500000|2022-06-10 07:18:20||909.2||909.2||909.2||909|0
1654845510000|2022-06-10 07:18:30|910.2|908.6|911.2|910.2|911.2|910.2|909.2|908.6|1366
1654845520000|2022-06-10 07:18:40|910.4|910.4|911.6|910.8|911.6|911|910.4|910.4|13
1654845530000|2022-06-10 07:18:50|911.4|910.4|911.4|910.4|911.4|910.4|911.2|910.4|779
1654845540000|2022-06-10 07:19:00|911.2|909.8|910.2|909.6|911.4|910.4|910.2|909.2|1328
1654845550000|2022-06-10 07:19:10|909.8|909.8|909.8|908.6|910.2|909.8|909.2|908.4|1469
1654845560000|2022-06-10 07:19:20|910|908.8|909.4|908.6|910.2|908.8|909.4|908.6|0
1654845570000|2022-06-10 07:19:30|909.8|908.8|910.2|909.2|910.4|909.2|909.4|908.8|433
1654845580000|2022-06-10 07:19:40|909.8|909|909.8|908.6|909.8|909|909.4|908.4|1027
1654845590000|2022-06-10 07:19:50|909.6||909.6||909.6||909.6||0
1654845600000|2022-06-10 07:20:00|909.8|908.8|909.6|908.6|910|908.8|909.6|908.6|0
1654845610000|2022-06-10 07:20:10|909.8|908.8|909.8|908.8|909.8|908.8|909.8|908.8|0
1654845620000|2022-06-10 07:20:20|910.4|909.2|910.4|909.6|910.4|909.6|910.4|908.8|122
1654845630000|2022-06-10 07:20:30|910.2|909.4|910|908.8|910.2|909.4|909.8|908.6|136
1654845640000|2022-06-10 07:20:40|910.2|909|910.6|909.2|910.6|909.2|910.2|909|0
1654845650000|2022-06-10 07:20:50|910.4|908.6|909.6|908.6|910.4|908.6|909.6|908.6|100
1654845660000|2022-06-10 07:21:00|909.8|908.8|910|909|910|909|909.8|908.8|0
1654845670000|2022-06-10 07:21:10|909.8|909.2|909.8|909.2|910|909.2|909.8|909.2|0
1654845680000|2022-06-10 07:21:20|910|909|911.4|910.4|911.6|910.4|909.4|909|2939
1654845690000|2022-06-10 07:21:30|911.6|910.6|911.6|911|912.2|911|911.4|910.6|2182
1654845700000|2022-06-10 07:21:40|911.8||911.8||911.8||911.8||0
1654845710000|2022-06-10 07:21:50|911.6|910.2|912.2|911|912.2|911|911.2|910|635
1654845720000|2022-06-10 07:22:00|912|911.2|912.2|911.2|912.2|911.2|912|911.2|0
1654845730000|2022-06-10 07:22:10|912||912.2||912.2||912||0
1654845740000|2022-06-10 07:22:20|912||912.2||912.2||912||0
1654845750000|2022-06-10 07:22:30|912||912||912||912||0
1654845760000|2022-06-10 07:22:40|911.8|910.8|911.8|911|911.8|911.4|911.6|910.8|1265
1654845770000|2022-06-10 07:22:50|911.2|910.8|911.8|911.2|912|911.2|911.2|910.6|405
1654845790000|2022-06-10 07:23:10|911.6|910.8|911.6|910.8|912|911.4|911.6|910.8|1906
1654845800000|2022-06-10 07:23:20|912|911.2|911.8|910.8|912|911.2|911.4|910.6|226
1654845820000|2022-06-10 07:23:40|911.6|911.6|911.8|910.6|911.8|911.6|911.6|910.6|1325
1654845830000|2022-06-10 07:23:50|911.6|910.8|911.8|910.6|911.8|910.8|911.6|910.6|0
1654845840000|2022-06-10 07:24:00|911.6|910.4|910.4|909.6|911.6|910.4|910.4|909.6|1147
1654845850000|2022-06-10 07:24:10|910.2|909.2|909.2|908.6|910.2|909.2|908.4|907.8|2354
1654845860000|2022-06-10 07:24:20|910|908.8|910.4|909.4|910.8|909.4|910|908.6|1361
1654845870000|2022-06-10 07:24:30|910.6|909.6|910.8|909.6|910.8|909.6|910.6|909.6|0
1654845880000|2022-06-10 07:24:40|911|909.8|911.4|910.4|911.6|910.4|910.8|909.8|0
1654845910000|2022-06-10 07:25:10|911.2|910.6|911.4|910.6|911.4|910.6|911.2|910.6|0
1654845920000|2022-06-10 07:25:20|912.2|910.8|912.4|911.4|913.2|912|911.8|910.8|5061
1654845930000|2022-06-10 07:25:30|912.2|911.2|913|912|913|912|912|911.2|0
1654845950000|2022-06-10 07:25:50|912.8|911.8|912|911|912.8|911.8|911.6|910.8|4213
1654845960000|2022-06-10 07:26:00|912.2|911.2|912.4|911.6|913|911.8|912.2|911.2|1344
1654845970000|2022-06-10 07:26:10|912.8|911.8|913|911.8|913|911.8|912.8|911.8|91
1654845980000|2022-06-10 07:26:20|912.8|911.6|912.8|911.8|912.8|911.8|912.6|911.6|0
1654845990000|2022-06-10 07:26:30|913|912|913|912.2|913|912.2|913|912|106
1654846010000|2022-06-10 07:26:50|912.8|912|912.6|911.8|912.8|912|912.4|911.8|977
1654846020000|2022-06-10 07:27:00|||||||||233
1654846030000|2022-06-10 07:27:10|912.8|912|912.8|911.8|913|912|912.8|911.8|134
1654846040000|2022-06-10 07:27:20|912.6||912.6||912.6||912.6||0
1654846050000|2022-06-10 07:27:30|912.4|911.6|911.2|910|912.4|911.6|911|910|600
1654846060000|2022-06-10 07:27:40|911|909.8|911.2|910.2|911.2|910.6|910.8|909.8|1300
1654846070000|2022-06-10 07:27:50|911.6|910.4|911.6|910.8|911.6|910.8|911.6|910.4|1271
1654846080000|2022-06-10 07:28:00|912.4|911|912.4|911.2|912.4|911.2|912.4|911|142
1654846090000|2022-06-10 07:28:10|912.6|911.6|912.6|911.6|912.8|911.6|912.6|911.6|0
1654846100000|2022-06-10 07:28:20|912.8||912.8||912.8||912.8||0
1654846110000|2022-06-10 07:28:30|912.6||912.4||912.6||912.4||0
1654846130000|2022-06-10 07:28:50|||||||||330
1654846140000|2022-06-10 07:29:00|912.2|911.2|912.4|911.2|912.6|911.6|911.8|911|328
1654846160000|2022-06-10 07:29:20|912.6||912.6||912.6||912.6||0
1654846170000|2022-06-10 07:29:30|912|911|914.2|913|914.4|913.4|911.6|910.8|7947
1654846180000|2022-06-10 07:29:40|914.4|913.2|914|913.4|914.6|913.4|914|913.2|477
1654846190000|2022-06-10 07:29:50|913.8|913|914|913|914|913|913.6|913|200
1654846200000|2022-06-10 07:30:00|913.8|912.8|913.4|912.6|913.8|912.8|913|912.6|1432
1654846220000|2022-06-10 07:30:20|913.6|912.8|913.6|913|914|913.2|913.6|912.8|812
1654846230000|2022-06-10 07:30:30|913.4|912.6|913.4|912.6|913.4|912.6|913.2|912.6|100
1654846240000|2022-06-10 07:30:40|913.2||913.2||913.2||913.2||0
1654846250000|2022-06-10 07:30:50|914.2|912.8|914.2|913.2|914.2|913.2|914.2|912.8|419
1654846260000|2022-06-10 07:31:00|914.4||914.2||914.4||914.2||0
1654846270000|2022-06-10 07:31:10|914|912.6|913.4|912.6|914|912.6|913.4|912.6|116
1654846290000|2022-06-10 07:31:30|913.6||913.8||913.8||913.6||0
1654846300000|2022-06-10 07:31:40|913.6||913.8||913.8||913.6||0
1654846310000|2022-06-10 07:31:50|913.6|912.4|913.2|912.4|913.6|912.4|913|912.4|283
1654846320000|2022-06-10 07:32:00|913.4|912.6|913.6|912.8|913.8|912.8|913.4|912.6|0
1654846350000|2022-06-10 07:32:30|913.4|912.4|912.8|912.2|913.6|912.8|912.8|912.2|383
1654846370000|2022-06-10 07:32:50|912.6|911.6|912.6|911.8|912.6|911.8|912.4|911.6|270
1654846380000|2022-06-10 07:33:00|913.2|912|913.2|912.2|913.2|912.2|913.2|912|18
1654846390000|2022-06-10 07:33:10||912.6||912.6||912.6||912.6|0
1654846410000|2022-06-10 07:33:30||912.2||912.4||912.4||912.2|0
1654846420000|2022-06-10 07:33:40|913.6|912.6|915|914|915|914|913.6|912.6|1373
1654846430000|2022-06-10 07:33:50|914.8|913.8|914.2|913.8|915|914|914|913.6|3219
1654846440000|2022-06-10 07:34:00|914.8||914.6||914.8||914.6||132
1654846460000|2022-06-10 07:34:20|914.4|914|914.6|913.8|914.6|914.2|914.4|913.8|168
1654846500000|2022-06-10 07:35:00|914.4|914|914.6|914|914.6|914|914.4|914|0
1654846520000|2022-06-10 07:35:20|915|914.2|915.8|915.2|915.8|915.2|914.6|914.2|1352
1654846530000|2022-06-10 07:35:30|915.6|914.8|914.4|914.2|915.6|915|914.4|914|1637
1654846540000|2022-06-10 07:35:40|914.2|914|914.4|913.6|914.4|914|914.2|913.6|556
1654846560000|2022-06-10 07:36:00|914.6|913.8|915|914.6|915.8|915|914.6|913.8|5314
1654846570000|2022-06-10 07:36:10|915.6|914.8|915.8|915.2|916.6|915.8|915.4|914.6|4025
1654846590000|2022-06-10 07:36:30|916|915.4|916|915.6|916|915.6|916|915.2|136
1654846600000|2022-06-10 07:36:40|915.8|915.2|915.8|915.2|915.8|915.6|915.8|915|1030
1654846610000|2022-06-10 07:36:50|915.6|915|915.8|915|915.8|915|915|914.4|2007
1654846620000|2022-06-10 07:37:00||915.2||915.2||915.2||915|0
1654846640000|2022-06-10 07:37:20|916.2|915.4|916.8|916.2|916.8|916.2|916.2|915.4|309
1654846650000|2022-06-10 07:37:30|||||||||221
1654846670000|2022-06-10 07:37:50|916.6|916|916.8|916|916.8|916|916.4|915.8|100
1654846680000|2022-06-10 07:38:00|917.4|916.2|917.4|916.6|917.4|916.6|917.4|916.2|199
1654846690000|2022-06-10 07:38:10|917.2|916.4|916|915.2|917.2|916.4|916|915.2|691
1654846700000|2022-06-10 07:38:20|916.2||916.2||916.2||916.2||0
1654846710000|2022-06-10 07:38:30|916||915.8||916||915.8||0
1654846720000|2022-06-10 07:38:40|915.6|914.2|915.2|914.2|915.8|914.8|915.2|914.2|507
1654846740000|2022-06-10 07:39:00|915|914.4|915|914.2|915|914.4|915|914.2|0
1654846750000|2022-06-10 07:39:10|915.2|914.6|915.2|914.6|915.4|914.6|915.2|914.6|0
1654846760000|2022-06-10 07:39:20|915|914.2|915|914.2|915|914.2|915|914.2|32
1654846770000|2022-06-10 07:39:30|915.2||915||915.2||915||0
1654846780000|2022-06-10 07:39:40|914.8||915.2||915.2||914.8||0
1654846790000|2022-06-10 07:39:50|915.4|914.4|915.2|914.6|915.4|914.6|915.2|914.4|0
1654846800000|2022-06-10 07:40:00|915|914.2|914.8|913.8|915|914.4|914.4|913.8|297
1654846810000|2022-06-10 07:40:10|914.6|914|915|914.2|915.2|914.2|914.2|914|362
1654846830000|2022-06-10 07:40:30|915.4|914.4|914.8|913.8|915.8|915.2|914.6|913.6|2224
1654846840000|2022-06-10 07:40:40|915|914|915|914.2|915.2|914.2|914.8|914|657
1654846850000|2022-06-10 07:40:50|915.2|914.4|915.6|915|915.8|915|915.2|914.4|2723
1654846870000|2022-06-10 07:41:10|916.2|915.2|915.4|914.6|917.2|916.2|915.4|914.2|10010
1654846890000|2022-06-10 07:41:30|915.8|914.8|917.6|916.6|917.6|916.6|915.6|914.6|1904
1654846900000|2022-06-10 07:41:40|918.2|916.8|917.4|916.6|918.2|917.4|917.4|916.6|1468
1654846910000|2022-06-10 07:41:50|917.6|916.8|917.6|917|917.8|917|917.4|916.8|0
1654846920000|2022-06-10 07:42:00|917.4|916.6|916.6|916|917.4|916.6|916.6|915.8|167
1654846930000|2022-06-10 07:42:10|916.4|915.6|916.6|915.8|916.6|915.8|916.2|915.2|174
1654846940000|2022-06-10 07:42:20|916.8|916|916.6|915.8|916.8|916.2|916.2|915|3245
1654846950000|2022-06-10 07:42:30|916.8|916|917.4|916.6|917.6|916.6|916.8|916|360
1654846960000|2022-06-10 07:42:40|917.8|916.8|918.6|917.8|918.6|917.8|917.8|916.8|0
1654846970000|2022-06-10 07:42:50|918.4|917.2|917.2|916.4|918.4|917.2|917.2|916.4|1756
1654846980000|2022-06-10 07:43:00|917.4|916.6|915.8|915.2|917.6|916.6|915.2|914.4|18716
1654846990000|2022-06-10 07:43:10|915.6|915|915.4|914.8|915.6|915|914.2|913.4|2906
1654847000000|2022-06-10 07:43:20|915.2|914.6|915.6|915.2|916.2|915.2|915|914.2|3417
1654847010000|2022-06-10 07:43:30|915.4||916||916||915.4||319
1654847030000|2022-06-10 07:43:50|916.6|915.4|916|915.2|916.8|915.8|915.8|915.2|1465
1654847040000|2022-06-10 07:44:00|915.8|914.8|915.6|914.8|916|914.8|915.4|914.8|288
1654847050000|2022-06-10 07:44:10|916|915|916|915|916|915|915.8|915|0
1654847060000|2022-06-10 07:44:20|916.2||915.6||916.2||915.6||500
1654847070000|2022-06-10 07:44:30|915.4|914.4|915.2|914.2|915.4|914.4|915.2|914.2|382
1654847080000|2022-06-10 07:44:40|915.6|914.4|915.6|914.8|915.6|914.8|915.6|914.4|223
1654847090000|2022-06-10 07:44:50||915||915||915||915|0
1654847110000|2022-06-10 07:45:10|915.8|915.2|915.8|915|916|915.6|915.8|915|1254
1654847120000|2022-06-10 07:45:20|915.6|915.2|915.6|915|915.8|915.2|915.6|915|111
1654847150000|2022-06-10 07:45:50|915.8|915.2|916.2|915.4|916.4|916|915.8|915.2|307
1654847160000|2022-06-10 07:46:00|916.4|915.2|916.4|915.4|916.4|915.4|916.2|915.2|0
1654847170000|2022-06-10 07:46:10|916.2|915.2|916.4|915.6|916.4|915.6|916.2|915|0
1654847180000|2022-06-10 07:46:20|916.8|915.8|916.8|916|916.8|916.4|916.6|915.8|1019
1654847190000|2022-06-10 07:46:30|917|916.2|917|916.2|917|916.2|917|916.2|460
1654847200000|2022-06-10 07:46:40|917.6|916.4|917.4|916.8|917.8|917|917.4|916.4|765
1654847210000|2022-06-10 07:46:50|917.8|917|918.2|917.6|918.2|917.6|917.6|916.8|917
1654847220000|2022-06-10 07:47:00|918.4|917.8|917.8|917|918.6|917.8|917.8|917|1326
1654847230000|2022-06-10 07:47:10|917.6||917.8||917.8||917.6||0
1654847240000|2022-06-10 07:47:20|917.6|916.6|916.6|915.6|917.6|916.6|916.6|915.6|284
1654847250000|2022-06-10 07:47:30||915.8||915.6||915.8||915.6|0
1654847260000|2022-06-10 07:47:40|916.4|915.4|916.6|915.8|916.6|915.8|916.4|915.4|1
1654847270000|2022-06-10 07:47:50||916||916||916||916|0
1654847280000|2022-06-10 07:48:00|916.4|915.8|915.8|914.8|916.4|915.8|915.4|914.6|971
1654847290000|2022-06-10 07:48:10|915.6|914.6|915.4|914.4|915.6|914.6|915.4|914.4|0
1654847300000|2022-06-10 07:48:20|915.2|914.2|915.2|914.4|915.4|914.4|915.2|914.2|0
1654847310000|2022-06-10 07:48:30|915|914.6|915.8|915|916|915.2|914.8|914.6|3660
1654847320000|2022-06-10 07:48:40|916|915.2|916|915.2|916|915.2|916|915.2|0
1654847340000|2022-06-10 07:49:00|915.8|915|914.8|914|915.8|915|914.8|914|336
1654847350000|2022-06-10 07:49:10|||||||||360
1654847360000|2022-06-10 07:49:20|915.2|914.2|915.2|914.4|915.4|914.4|915|914|837
1654847380000|2022-06-10 07:49:40|915|914.2|915.2|914.6|915.2|914.6|914.8|914.2|1787
1654847400000|2022-06-10 07:50:00|||||||||1314
1654847460000|2022-06-10 07:51:00|915.4|914.8|915.6|914.6|916|915.4|915.2|914.6|1298
1654847470000|2022-06-10 07:51:10||914.8||915||915.2||914.8|93
1654847480000|2022-06-10 07:51:20||915.2||915.2||915.2||915.2|0
1654847490000|2022-06-10 07:51:30|915.4|915.4|915|914.2|915.4|915.4|915|914.2|1931
1654847500000|2022-06-10 07:51:40|915.6|914.4|915.4|914.6|916|914.8|915.4|914.4|253
1654847510000|2022-06-10 07:51:50|915.6||915.6||915.6||915.6||0
1654847520000|2022-06-10 07:52:00|915.8|914.8|915.6|914.6|915.8|914.8|915.6|914.6|0
1654847530000|2022-06-10 07:52:10|915.4||915.6||915.8||915.2||997
1654847550000|2022-06-10 07:52:30|915.8|914.8|914.8|914.6|915.8|914.8|914.8|914.2|278
1654847560000|2022-06-10 07:52:40|915|914.2|915.4|914.6|915.4|914.6|915|914.2|257
1654847570000|2022-06-10 07:52:50|915.2||915||915.4||915||274
1654847580000|2022-06-10 07:53:00|914.8|914.2|914.6|914.2|914.8|914.2|914.6|914.2|359
1654847600000|2022-06-10 07:53:20|914.4|914|915|914.4|915|914.4|914.4|913.6|2319
1654847610000|2022-06-10 07:53:30||914.6||914.4||914.6||914.4|0
1654847630000|2022-06-10 07:53:50|914.8|913.8|915|914.4|915|914.4|914.8|913.8|270
1654847640000|2022-06-10 07:54:00||914.6||914.6||914.6||914.6|0
1654847650000|2022-06-10 07:54:10|915.4|914.8|915.8|915|916|915|915.4|914.8|609
1654847660000|2022-06-10 07:54:20|915.6|914.6|915.2|914.4|915.8|914.6|915.2|914.4|695
1654847680000|2022-06-10 07:54:40|915.4|914.6|915.4|914.6|915.4|914.6|915.4|914.6|0
1654847690000|2022-06-10 07:54:50|915.6|914.8|915.8|914.8|915.8|914.8|915.6|914.6|0
1654847700000|2022-06-10 07:55:00||915||915||915||915|0
1654847710000|2022-06-10 07:55:10|915.6|914.8|915.6|914.8|915.8|914.8|915.6|914.8|0
1654847740000|2022-06-10 07:55:40||915||915.2||915.2||914.8|0
1654847750000|2022-06-10 07:55:50|916.4||916.2||916.4||916.2||12
1654847760000|2022-06-10 07:56:00|916.6|915.6|916.4|915.8|916.8|916.2|916.4|915.6|448
1654847780000|2022-06-10 07:56:20|916.2|915.2|916.2|915.2|916.2|915.2|916.2|915.2|585
1654847790000|2022-06-10 07:56:30|916.4|915.4|916.4|915.4|916.4|915.4|916.4|915.4|0
1654847820000|2022-06-10 07:57:00||915.6||915.6||915.6||915.4|0
1654847840000|2022-06-10 07:57:20|916.2|915.4|914.8|914.2|916.4|915.4|914.8|914.2|1183
1654847850000|2022-06-10 07:57:30|914.4|913.6|914.6|913.4|914.8|914.2|914.4|913.4|862
1654847860000|2022-06-10 07:57:40|914.4|913.2|913.8|913|914.4|913.2|913.8|912.8|0
1654847890000|2022-06-10 07:58:10|914.6|913.2|914.6|914|914.6|914|914.6|913.2|276
1654847900000|2022-06-10 07:58:20|914.4|914.2|914.6|913.6|914.6|914.2|914.2|913.4|653
1654847920000|2022-06-10 07:58:40|914.4|913.2|913|912|914.6|913.2|913|912|1328
1654847930000|2022-06-10 07:58:50|912.8|912.2|911.6|910.8|913|912.4|911.6|910.6|1112
1654847950000|2022-06-10 07:59:10|912.2|911|914.4|913.2|914.4|913.6|912.2|911|5898
1654847960000|2022-06-10 07:59:20|914.6|913.4|915|914.4|915|914.4|914.6|913.4|2980
1654847970000|2022-06-10 07:59:30|||||||||307
1654847980000|2022-06-10 07:59:40|914.8|914.6|915.8|914.8|915.8|914.8|914.8|914.6|4965
1654847990000|2022-06-10 07:59:50|915.6||915.6||915.6||915.4||0
1654848000000|2022-06-10 08:00:00|915|914.4|915.6|914.6|915.8|914.6|915|914.4|3650
1654848010000|2022-06-10 08:00:10|915.8|914.8|916|915.2|916.4|915.4|915.8|914.8|133
1654848030000|2022-06-10 08:00:30|915.8||916||916||915.8||117
1654848040000|2022-06-10 08:00:40||915.4||915.4||915.4||915.4|0
1654848060000|2022-06-10 08:01:00|916.4|915.6|918.4|917.6|918.4|917.6|916.4|915.6|3125
1654848070000|2022-06-10 08:01:10|918.8|917.8|918|917.2|919.6|918.6|917.8|917.2|5530
1654848080000|2022-06-10 08:01:20|917.8|917|917.2|916.6|918|917|916.8|916.4|1316
1654848110000|2022-06-10 08:01:50|917|916.4|916.6|915.4|917|916.4|916.6|915.4|1026
1654848120000|2022-06-10 08:02:00|916.4||916.2||916.4||916.2||0
1654848130000|2022-06-10 08:02:10|916.6|915.6|917|916.2|917|916.2|916.6|915.6|847
1654848140000|2022-06-10 08:02:20|917.2|916.4|916.4|915.6|917.8|916.8|916.4|915.6|2507
1654848150000|2022-06-10 08:02:30|916.6||916.4||916.8||916.4||0
1654848160000|2022-06-10 08:02:40|916.6|915.8|916.8|915.8|917|915.8|916.2|915.6|0
1654848170000|2022-06-10 08:02:50|916.6|915.6|916.4|915.6|916.6|915.6|916.2|915.6|110
1654848180000|2022-06-10 08:03:00|916.2|915.8|916.4|915.8|916.4|915.8|916.2|915.8|485
1654848190000|2022-06-10 08:03:10|916.8|916|916.8|916.2|916.8|916.2|916.8|915.8|792
1654848200000|2022-06-10 08:03:20|917.2|916.4|917.6|916.6|917.8|916.6|917.2|916.4|380
1654848210000|2022-06-10 08:03:30|917.4|916.8|917.2|916.2|917.4|916.8|916.8|916|1046
1654848220000|2022-06-10 08:03:40|917.4|916.4|917.4|916.6|917.4|916.8|917.4|916.4|686
1654848230000|2022-06-10 08:03:50|917.2|916.4|917.2|916.2|917.4|916.4|917.2|916.2|0
1654848240000|2022-06-10 08:04:00|917.4|916.4|917.2|916.4|917.4|916.4|917.2|916.4|0
1654848260000|2022-06-10 08:04:20||916.6||916.4||916.6||916.4|0
1654848270000|2022-06-10 08:04:30|917.4|916.6|918|916.8|918|917|917.4|916.6|294
1654848280000|2022-06-10 08:04:40|917.8|917|918|917|918.2|917|917.8|916.8|0
1654848300000|2022-06-10 08:05:00|918.4|917.2|918.2|917.4|918.4|917.4|918.2|917.2|115
1654848310000|2022-06-10 08:05:10|918.4|917.6|916.6|916|918.4|917.6|916.6|916|4792
1654848320000|2022-06-10 08:05:20|916.8|915.6|916.2|915.6|916.8|915.6|916.2|915.6|615
1654848350000|2022-06-10 08:05:50|||||||||25
1654848360000|2022-06-10 08:06:00|916.8|915.8|917|916|917|916|916.8|915.8|245
1654848370000|2022-06-10 08:06:10|916.8||917||917||916.8||0
1654848380000|2022-06-10 08:06:20|||||||||608
1654848390000|2022-06-10 08:06:30||916.2||916.2||916.2||916.2|0
1654848400000|2022-06-10 08:06:40|917.2|916.4|916.8|916.4|918|917|916.8|916.4|1418
1654848410000|2022-06-10 08:06:50|916.6|916.2|916.6|915.8|916.8|916.2|916.4|915.6|1093
1654848430000|2022-06-10 08:07:10|917|916|916.8|916|917|916.2|916.8|916|98
1654848440000|2022-06-10 08:07:20|917||917||917||917||528
1654848450000|2022-06-10 08:07:30|916.8||916.8||916.8||916.8||0
1654848460000|2022-06-10 08:07:40|917||916.8||917||916.8||0
1654848470000|2022-06-10 08:07:50|917||917||917||917||0
1654848480000|2022-06-10 08:08:00|916.8||917||917||916.8||0
1654848490000|2022-06-10 08:08:10|917.2|916.2|917|916.4|918|917.2|916.6|916.2|2481
1654848500000|2022-06-10 08:08:20|||||||||2
1654848570000|2022-06-10 08:09:30|916.8|915.8|916.6|916|916.8|916|916.4|915.6|575
1654848580000|2022-06-10 08:09:40|916.4|915.8|916.8|916|916.8|916.4|916.4|915.8|403
1654848600000|2022-06-10 08:10:00|917||916.8||917||916.8||0
1654848610000|2022-06-10 08:10:10||916.2||916.2||916.2||916.2|0
1654848620000|2022-06-10 08:10:20|916.6|916|916.8|915.8|916.8|916|916.4|915.6|145
1654848630000|2022-06-10 08:10:30|917.4|916|917|916.4|917.4|916.8|916.6|916|2708
1654848640000|2022-06-10 08:10:40|917.4|916.6|917|916.6|917.4|916.6|917|916.4|404
1654848650000|2022-06-10 08:10:50|917.4|917|918.2|917|918.4|917.8|917|916.6|5446
1654848660000|2022-06-10 08:11:00|918|917.2|918.6|917.8|918.6|917.8|918|917.2|507
1654848670000|2022-06-10 08:11:10|918.8|918|919|918.2|920|919.4|918.8|918|1453
1654848680000|2022-06-10 08:11:20|918.8|918|918|917.4|918.8|918|918|917.4|2378
1654848690000|2022-06-10 08:11:30|918.2||918.2||918.2||918.2||0
1654848710000|2022-06-10 08:11:50|918||918||918||918||0
1654848730000|2022-06-10 08:12:10|918.2|917.6|918.8|918|918.8|918|918.2|917.6|278
1654848740000|2022-06-10 08:12:20|918.6|917.8|918.6|918|918.6|918|918.4|917.4|402
1654848750000|2022-06-10 08:12:30|918.4|917.4|917.6|916.8|918.4|917.4|917.6|916.8|600
1654848760000|2022-06-10 08:12:40|917.8||917.8||917.8||917.8||0
1654848770000|2022-06-10 08:12:50|917.6|916.6|917.8|916.8|917.8|916.8|917.6|916.6|0
1654848780000|2022-06-10 08:13:00|917.6||917.8||917.8||917.6||0
1654848790000|2022-06-10 08:13:10|917.6||917.6||917.6||917.6||0
1654848800000|2022-06-10 08:13:20|917.8|916.6|917.6|916.8|917.8|916.8|917.4|916.6|548
1654848810000|2022-06-10 08:13:30|917.8||917.8||917.8||917.8||0
1654848820000|2022-06-10 08:13:40|917.6||917.8||917.8||917.6||0
1654848830000|2022-06-10 08:13:50|917.6||917.6||917.8||917.4||0
1654848840000|2022-06-10 08:14:00|917.8|917|918|917.4|918.4|917.6|917.8|917|2774
1654848860000|2022-06-10 08:14:20|918.2|917.6|918.2|918|918.2|918|918.2|917.6|1273
1654848870000|2022-06-10 08:14:30|918.6|918.2|917.8|916.8|918.6|918.2|917.6|916.6|582
1654848880000|2022-06-10 08:14:40|917.6|916.6|917.6|916.6|917.6|916.6|917.6|916.6|0
1654848890000|2022-06-10 08:14:50|917.4|916.4|917.2|916.4|917.4|916.4|917.2|916.4|0
1654848900000|2022-06-10 08:15:00|917|916.2|916.8|916|917|916.2|916.6|916|253
1654848910000|2022-06-10 08:15:10|916.6|916.2|917.2|916.4|917.2|916.4|916.6|916.2|0
1654848920000|2022-06-10 08:15:20|917.6|916.6|917.8|917|917.8|917|917.6|916.6|487
1654848930000|2022-06-10 08:15:30|918.4|917.2|918.2|917.2|919|918|917.8|917.2|1304
1654848940000|2022-06-10 08:15:40|918.4|917.4|918.4|917.4|918.4|917.4|918.4|917.4|0
1654848950000|2022-06-10 08:15:50|918.2||918.2||918.2||918.2||0
1654848960000|2022-06-10 08:16:00|918.6|917.6|918.6|917.8|918.6|917.8|918.6|917.6|0
1654848970000|2022-06-10 08:16:10||917.6||917.8||917.8||917.6|0
1654848980000|2022-06-10 08:16:20|918.8|917.6|918.8|917.8|919|917.8|918.4|917.6|0
1654848990000|2022-06-10 08:16:30|918.6|917.6|918.6|917.6|918.6|917.6|918.6|917.6|0
1654849000000|2022-06-10 08:16:40||917.8||917.6||917.8||917.6|0
1654849010000|2022-06-10 08:16:50|918.4||918.6||918.6||918.4||0
1654849020000|2022-06-10 08:17:00||917.8||917.8||917.8||917.8|184
1654849030000|2022-06-10 08:17:10|918.4|917.6|918.2|917.8|918.4|917.8|918|917.4|1377
1654849060000|2022-06-10 08:17:40|918|917.4|918|917.4|918|917.4|918|917.4|19
1654849080000|2022-06-10 08:18:00|917.8|916.8|917.6|916.6|917.8|916.8|917.6|916.6|32
1654849090000|2022-06-10 08:18:10|917.8|916.8|917.6|916.8|917.8|916.8|917.6|916.8|0
1654849100000|2022-06-10 08:18:20|917.4|916.4|917.6|916.6|917.6|916.6|917|916.2|335
1654849110000|2022-06-10 08:18:30|917.4|916.4|917.2|916.4|917.4|916.4|917.2|916.4|0
1654849120000|2022-06-10 08:18:40|917.4||917.2||917.4||917||499
1654849130000|2022-06-10 08:18:50|917||917||917||917||0
1654849160000|2022-06-10 08:19:20|916.8|916|916.2|915.2|916.8|916|916.2|915.2|457
1654849170000|2022-06-10 08:19:30|916|915.4|916.8|916|917|916|916|915.4|2644
1654849190000|2022-06-10 08:19:50|916.6|915.2|915.8|915.2|916.6|915.2|915.8|915|1199
1654849210000|2022-06-10 08:20:10|915.6|914.4|917.4|916.4|917.4|916.6|915.4|914.4|3627
1654849220000|2022-06-10 08:20:20|917.2||917.2||917.2||917.2||0
1654849230000|2022-06-10 08:20:30|916.8|915.8|916.8|916|917.2|916|916.8|915.8|250
1654849240000|2022-06-10 08:20:40|917||917||917||917||0
1654849270000|2022-06-10 08:21:10|916.8|915.8|916.4|915.4|916.8|915.8|916|915.2|656
1654849280000|2022-06-10 08:21:20|916.2|915.2|916.2|915.4|916.2|915.4|915.8|915.2|250
1654849290000|2022-06-10 08:21:30||915.6||915.8||915.8||915.6|54
1654849310000|2022-06-10 08:21:50|916|915.2|916.2|915.2|916.2|915.2|916|915.2|132
1654849320000|2022-06-10 08:22:00|916||916||916||916||274
1654849330000|2022-06-10 08:22:10|915.8||915.8||915.8||915.8||0
1654849340000|2022-06-10 08:22:20|915.6|915|915.4|914.8|915.6|915|915.4|914.8|832
1654849350000|2022-06-10 08:22:30|915.6|915|915.6|914.8|916.2|915.4|915.6|914.8|130249
1654849360000|2022-06-10 08:22:40|915.8|915|915.8|915|915.8|915.2|915.8|915|150
1654849370000|2022-06-10 08:22:50|||||||||2171
1654849400000|2022-06-10 08:23:20|||||||||1327
1654849410000|2022-06-10 08:23:30|915.6|914.8|914.8|914|915.6|914.8|914.8|914|830
1654849420000|2022-06-10 08:23:40|915|914.2|915|914.4|915|914.4|915|914.2|105
1654849450000|2022-06-10 08:24:10|915.6|914.6|915.6|914.8|915.6|914.8|915.6|914.6|18
1654849460000|2022-06-10 08:24:20|915.4|914.4|915.4|914.8|915.4|914.8|915.4|914.4|0
1654849490000|2022-06-10 08:24:50|915.8|915|915.8|915.2|915.8|915.2|915.8|915|95
1654849500000|2022-06-10 08:25:00|915.6|915|915.6|915|915.6|915|915.4|914.6|902
1654849520000|2022-06-10 08:25:20|915.8|915.2|915.8|915|915.8|915.4|915.6|915|356
1654849530000|2022-06-10 08:25:30|915.6||915.8||915.8||915.6||64
1654849540000|2022-06-10 08:25:40|916|915.2|916|915.4|916|915.4|916|915|1059
1654849570000|2022-06-10 08:26:10|916.2|915.6|916.6|916|917.2|916.2|916.2|915.6|1537
1654849580000|2022-06-10 08:26:20||916.2||916.2||916.2||916.2|0
1654849590000|2022-06-10 08:26:30|917|916.4|917|916.6|917|916.6|917|916.4|372
1654849610000|2022-06-10 08:26:50|917.6|916.8|917|916|917.8|917|916.6|915.8|1675
1654849620000|2022-06-10 08:27:00||915.8||916.2||916.2||915.8|0
1654849640000|2022-06-10 08:27:20|916.8|916|916.6|915.8|916.8|916|916.6|915.8|688
1654849650000|2022-06-10 08:27:30|916.8|916|916.8|916|917|916|916.8|916|0
1654849660000|2022-06-10 08:27:40|917||917||917||917||0
1654849690000|2022-06-10 08:28:10||916.2||916.2||916.2||916.2|0
1654849720000|2022-06-10 08:28:40|917.2|916.4|917|916.2|917.2|916.8|917|916.2|2762
1654849730000|2022-06-10 08:28:50||916.4||916.4||916.4||916.4|0
1654849750000|2022-06-10 08:29:10|916.8|916.6|916.4|915.6|916.8|916.6|916.4|915.6|1018
1654849770000|2022-06-10 08:29:30||915.8||915.8||915.8||915.8|0
1654849790000|2022-06-10 08:29:50|916.2|915.6|916.2|915.6|916.2|915.6|916.2|915.6|0
1654849800000|2022-06-10 08:30:00|916|915.4|915.4|914.8|916|915.4|915.4|914.8|514
1654849810000|2022-06-10 08:30:10|915.2|914.6|915.2|914.2|915.4|914.6|914.6|913.8|3018
1654849820000|2022-06-10 08:30:20||914||914.2||914.2||914|0
1654849850000|2022-06-10 08:30:50|915|914|914.4|913.8|915|914|914.4|913.8|6
1654849870000|2022-06-10 08:31:10|915|914|914.4|914|915|914.2|914.4|913.8|532
1654849880000|2022-06-10 08:31:20|915|914.2|915.4|914.8|915.4|914.8|915|914.2|18
1654849910000|2022-06-10 08:31:50|915.8|915|915.8|915|915.8|915|915.8|915|19
1654849930000|2022-06-10 08:32:10|915.6||915.8||915.8||915.6||0
1654849940000|2022-06-10 08:32:20|915.6||915.8||915.8||915.6||0
1654849950000|2022-06-10 08:32:30||915.2||915.4||915.4||915.2|0
1654849960000|2022-06-10 08:32:40|915.6|915|915.8|915|915.8|915|915.6|915|988
1654849970000|2022-06-10 08:32:50|915.6|914.8|915.6|915|915.8|915|915|914.8|1834
1654850010000|2022-06-10 08:33:30|915.4|914.8|915.6|915|915.6|915.2|915.2|914.6|1478
1654850040000|2022-06-10 08:34:00|915.4|914.8|915|914.6|915.4|914.8|915|914.6|214
1654850050000|2022-06-10 08:34:10|915.4|914.8|915.4|915|915.8|915|915.4|914.8|120
1654850080000|2022-06-10 08:34:40|915.8|915.2|915.4|915|916|915.4|915.4|915|528
1654850090000|2022-06-10 08:34:50|915.2|914.8|915.4|914.8|915.4|914.8|915.2|914.8|1377
1654850130000|2022-06-10 08:35:30|915.2|914.2|915.4|914.6|915.4|914.8|914.8|914.2|1417
1654850140000|2022-06-10 08:35:40|915.6|914.8|915.8|915.2|915.8|915.2|915.6|914.8|844
1654850150000|2022-06-10 08:35:50|916|915.4|915.8|915.2|916|915.8|915.8|915.2|815
1654850160000|2022-06-10 08:36:00|916||916||916||916||0
1654850190000|2022-06-10 08:36:30|915.8|915|915.6|915|915.8|915|915.6|915|424
1654850200000|2022-06-10 08:36:40|915.8||915.6||915.8||915.6||0
1654850210000|2022-06-10 08:36:50|915.4|914.6|915.6|914.8|915.6|914.8|915.4|914.6|370
1654850240000|2022-06-10 08:37:20|||||||||800
1654850250000|2022-06-10 08:37:30|915.8|915.2|916.8|916|916.8|916|915.8|915.2|2211
1654850310000|2022-06-10 08:38:30|917|916.2|917|916.4|917|916.4|917|916.2|99
1654850320000|2022-06-10 08:38:40||916.2||916.4||916.4||916.2|0
1654850330000|2022-06-10 08:38:50|||||||||56
1654850370000|2022-06-10 08:39:30||916.6||916.6||916.6||916.6|0
1654850380000|2022-06-10 08:39:40|917.4|916.8|917.4|916.6|917.6|916.8|917|916.6|448
1654850430000|2022-06-10 08:40:30|917.6|916.8|917.4|916.8|917.6|917.4|917.4|916.8|868
1654850470000|2022-06-10 08:41:10|917.6|917|917.6|917|917.6|917|917.6|917|245
1654850500000|2022-06-10 08:41:40|917.4||917.4||917.4||917.4||179
1654850510000|2022-06-10 08:41:50|917.6||917.6||917.6||917.6||0
1654850540000|2022-06-10 08:42:20|917.4|916.8|918.8|917.6|918.8|917.6|917|916.8|3776
1654850550000|2022-06-10 08:42:30|919|917.8|918.6|917.8|919.2|918.4|918.6|917.8|391
1654850560000|2022-06-10 08:42:40|918.4||918.6||918.6||918.4||273
1654850570000|2022-06-10 08:42:50|918.8|918|919.4|918.4|919.4|918.4|918.8|918|238
1654850580000|2022-06-10 08:43:00||918.6||918.6||918.6||918.6|0
1654850650000|2022-06-10 08:44:10|919.2|918.4|918.6|917.8|919.6|918.4|918.6|917.8|1665
1654850660000|2022-06-10 08:44:20|919|918|919.4|918.6|919.4|918.6|919|918|442
1654850670000|2022-06-10 08:44:30||918.8||918.8||918.8||918.8|0
1654850680000|2022-06-10 08:44:40|920|919|920|919.2|920|919.2|920|919|17
1654850690000|2022-06-10 08:44:50||919.4||919.4||919.4||919.4|0
1654850700000|2022-06-10 08:45:00|919.8|919.2|919.8|919|919.8|919.2|919.4|919|672
1654850720000|2022-06-10 08:45:20|920|919.2|920|919|920|919.2|920|919|0
1654850730000|2022-06-10 08:45:30||919.2||919.4||919.4||919.2|0
1654850750000|2022-06-10 08:45:50|920.6|919.6|920.6|919.6|920.6|919.6|920.6|919.6|324
1654850770000|2022-06-10 08:46:10|920.4||920.4||920.4||920.2||0
1654850800000|2022-06-10 08:46:40|920.6||920.6||920.6||920.6||0
1654850810000|2022-06-10 08:46:50||919.8||920||920||919.8|0
1654850820000|2022-06-10 08:47:00|920.8|920.2|920.6|920|920.8|920.4|920.6|920|2736
1654850830000|2022-06-10 08:47:10|921||920.8||921||920.8||0
1654850870000|2022-06-10 08:47:50|921|920.2|920.6|920|921|920.2|920.6|919.8|891
1654850920000|2022-06-10 08:48:40|920.4|919.8|920.2|919.8|920.4|919.8|920.2|919.8|498
1654850960000|2022-06-10 08:49:20|920|919.6|920|919.2|920|919.6|919.4|919|3632
1654850980000|2022-06-10 08:49:40|919.8||919.8||919.8||919.8||0
1654851020000|2022-06-10 08:50:20|920|919.4|920.2|919.8|920.2|919.8|920|919.4|686
1654851030000|2022-06-10 08:50:30|920.4|919.2|920|919.2|920.4|919.8|920|919.2|600
1654851070000|2022-06-10 08:51:10|920.2|919.4|920.2|919.6|920.2|919.6|920.2|919.4|346
1654851080000|2022-06-10 08:51:20|920.4|919.8|921|920.4|921|920.4|920.4|919.8|403
1654851110000|2022-06-10 08:51:50|920.8||920.8||920.8||920.8||0
1654851120000|2022-06-10 08:52:00|920.6|920.2|920.8|920.2|920.8|920.2|920.6|920.2|138
1654851130000|2022-06-10 08:52:10|920.6|919.8|919.8|919.2|920.6|919.8|919.8|919|2245
1654851140000|2022-06-10 08:52:20|920.4|919.4|920.6|919.6|920.6|919.6|920.4|919.4|295
1654851150000|2022-06-10 08:52:30|920.4||920.4||920.4||920.4||0
1654851160000|2022-06-10 08:52:40|920.2||920.2||920.2||920.2||0
1654851220000|2022-06-10 08:53:40|||||||||271
1654851270000|2022-06-10 08:54:30|920||920.2||920.2||920||637
1654851310000|2022-06-10 08:55:10|920|919.2|919.4|918.8|920|919.2|919.2|918.6|457
1654851330000|2022-06-10 08:55:30||918.6||918.6||918.6||918.6|0
1654851340000|2022-06-10 08:55:40||918.8||918.8||918.8||918.8|0
1654851350000|2022-06-10 08:55:50|919.8|919|920.4|919.4|920.4|919.4|919.8|919|711
1654851390000|2022-06-10 08:56:30|920.2|919.6|920.6|920|920.6|920|920.2|919.6|223
1654851400000|2022-06-10 08:56:40|920.4|919.8|920.2|919.4|920.4|919.8|920.2|919.4|624
1654851410000|2022-06-10 08:56:50|920||920||920||920||0
1654851420000|2022-06-10 08:57:00|919.8|918.8|920|919|920|919|919.6|918.8|34
1654851450000|2022-06-10 08:57:30|919.8|918.8|919.6|918.8|919.8|919|919.6|918.8|498
1654851470000|2022-06-10 08:57:50||919||918.8||919||918.8|0
1654851480000|2022-06-10 08:58:00|920.2|919|920|919.4|920.2|919.4|920|919|160
1654851490000|2022-06-10 08:58:10|919.8|919|919.6|919|919.8|919|919.6|918.6|255
1654851500000|2022-06-10 08:58:20|919.4|918.8|919.6|918.6|919.8|918.8|919.4|918.6|279
1654851510000|2022-06-10 08:58:30|919.4||919.4||919.4||919.4||273
1654851520000|2022-06-10 08:58:40|919.6|918.8|919.6|919.2|919.6|919.2|919.6|918.8|250
1654851530000|2022-06-10 08:58:50||919||919||919||919|0
1654851540000|2022-06-10 08:59:00|920|919.2|920.2|919.2|920.2|919.4|920|919.2|217
1654851550000|2022-06-10 08:59:10|920|919|920|919|920|919|920|919|0
1654851570000|2022-06-10 08:59:30|919.8|918.8|919.6|918.6|919.8|918.8|919.6|918.6|0
1654851600000|2022-06-10 09:00:00||918.8||919||919||918.8|0
1654851610000|2022-06-10 09:00:10|919.2|919.2|921|920.4|921|920.6|919.2|918.8|2868
1654851620000|2022-06-10 09:00:20|920.8|920.2|920.6|919.8|920.8|920.2|920.6|919.6|1580
1654851650000|2022-06-10 09:00:50||920||920||920||920|0
1654851690000|2022-06-10 09:01:30|921|920.2|921.4|920.6|921.6|920.6|921|920.2|238
1654851700000|2022-06-10 09:01:40|921.6|920.8|921.6|921.2|921.6|921.2|921.6|920.8|129
1654851710000|2022-06-10 09:01:50|922|921.4|922|921.2|922.2|921.4|922|921.2|14
1654851730000|2022-06-10 09:02:10|922.2||922||922.2||922||0
1654851740000|2022-06-10 09:02:20|921.8|920.8|921.8|920.8|921.8|921.2|921.4|920.6|481
1654851750000|2022-06-10 09:02:30|922|921|921.6|920.8|922|921|921.6|920.8|151
1654851760000|2022-06-10 09:02:40|920.8|920.6|920.6|919.8|921.6|920.6|920.4|919.6|1825
1654851770000|2022-06-10 09:02:50|920.4||920.4||920.4||920.4||0
1654851780000|2022-06-10 09:03:00||919.4||919.6||919.6||919.4|438
1654851800000|2022-06-10 09:03:20|920.2|919.2|919.6|918.6|920.2|919.2|919.4|918.6|395
1654851840000|2022-06-10 09:04:00|||||||||1
1654851850000|2022-06-10 09:04:10|919.4|919|919.2|918.6|919.4|919|918.8|918.6|470
1654851860000|2022-06-10 09:04:20|919.6||919.6||919.6||919.6||0
1654851870000|2022-06-10 09:04:30|919.4||919.4||919.4||919.4||0
1654851900000|2022-06-10 09:05:00|919.6|918.8|919.4|918.6|919.6|918.8|919|918.6|69
1654851920000|2022-06-10 09:05:20||918.8||918.6||918.8||918.6|0
1654851950000|2022-06-10 09:05:50||918.8||918.8||918.8||918.8|0
1654851970000|2022-06-10 09:06:10|919.6|919|920.2|919.2|920.4|919.4|919.6|919|629
1654851980000|2022-06-10 09:06:20|920||920||920||920||0
1654852000000|2022-06-10 09:06:40|920.2|919.4|920.4|919.8|920.4|919.8|920.2|919.4|237
1654852010000|2022-06-10 09:06:50||919.6||919.6||919.6||919.6|0
1654852050000|2022-06-10 09:07:30|920.2|919.2|920.4|919.4|920.4|919.6|920|919.2|196
1654852060000|2022-06-10 09:07:40||919.6||919.4||919.6||919.4|0
1654852090000|2022-06-10 09:08:10|920.2|919.2|920|919.2|920.4|919.4|920|919.2|0
1654852100000|2022-06-10 09:08:20|920.2||920.2||920.2||920.2||0
1654852110000|2022-06-10 09:08:30|920||920||920||920||0
1654852120000|2022-06-10 09:08:40|920.2|919.4|920.2|919.4|920.2|919.4|920.2|919.4|0
1654852140000|2022-06-10 09:09:00|920|919.2|920|919.2|920|919.2|920|919.2|0
1654852170000|2022-06-10 09:09:30|919.8|918.8|919.8|919.2|919.8|919.2|919|918.6|693
1654852180000|2022-06-10 09:09:40||919||919||919||919|0
1654852200000|2022-06-10 09:10:00||918.8||918.8||918.8||918.8|0
1654852210000|2022-06-10 09:10:10|919.6||919.4||919.6||919.4||0
1654852240000|2022-06-10 09:10:40|919.2|918.6|919|918.2|919.4|918.6|919|918|710
1654852250000|2022-06-10 09:10:50|918.8|918|918.8|918|918.8|918|918.8|918|0
1654852280000|2022-06-10 09:11:20||918.2||918.2||918.2||918.2|0
1654852290000|2022-06-10 09:11:30|919|918.4|919|918.6|919.2|918.8|918.8|918.4|2249
1654852300000|2022-06-10 09:11:40|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|104
1654852310000|2022-06-10 09:11:50|919.4|919|919.4|919.2|919.4|919.2|919.4|919|141
1654852320000|2022-06-10 09:12:00|919.2|918.8|919.4|918.4|919.4|918.8|918.8|918.2|1231
1654852330000|2022-06-10 09:12:10|919.2|918.6|919.4|918.6|919.4|918.6|919.2|918.6|0
1654852380000|2022-06-10 09:13:00|919.2||919.2||919.2||919.2||0
1654852390000|2022-06-10 09:13:10|919.4|918.8|919.2|918.6|919.4|918.8|919.2|918.6|226
1654852400000|2022-06-10 09:13:20|919.4|918.8|919.4|918.6|919.4|919|919.4|918.6|343
1654852410000|2022-06-10 09:13:30|919.2|918.4|918.4|917.8|919.2|918.4|918|917.4|3765
1654852420000|2022-06-10 09:13:40|918.8|918|918.8|918|918.8|918.4|918.6|917.8|410
1654852430000|2022-06-10 09:13:50|918.4|918.2|918.8|918.2|918.8|918.4|918.4|918|584
1654852440000|2022-06-10 09:14:00||918.4||918.4||918.4||918.4|0
1654852450000|2022-06-10 09:14:10|919.4|918.6|919.4|919|919.4|919|919.4|918.6|17
1654852480000|2022-06-10 09:14:40|919.2|918.8|919|918.4|919.2|918.8|918.8|918.4|2323
1654852490000|2022-06-10 09:14:50||918.2||918.2||918.2||918.2|0
1654852500000|2022-06-10 09:15:00|919.2|918.6|919.4|918.8|919.4|918.8|919.2|918.6|382
1654852510000|2022-06-10 09:15:10||919||919||919||919|0
1654852530000|2022-06-10 09:15:30|919.2|919.2|920|919.4|920.2|919.4|919.2|918.8|2366
1654852590000|2022-06-10 09:16:30|||||||||79
1654852650000|2022-06-10 09:17:30||919.6||919.4||919.6||919.4|0
1654852660000|2022-06-10 09:17:40|920.2|919.6|920.8|920|920.8|920|920.2|919.6|557
1654852670000|2022-06-10 09:17:50|920.6||920.6||920.6||920.6||579
1654852680000|2022-06-10 09:18:00|920.4|919.6|920.6|919.6|920.6|919.6|920.4|919.6|57
1654852690000|2022-06-10 09:18:10|920.4||920.4||920.4||920.4||0
1654852720000|2022-06-10 09:18:40||919.8||919.8||919.8||919.8|0
1654852740000|2022-06-10 09:19:00|920.2|919.6|920.2|919.8|920.2|919.8|920.2|919.6|995
1654852750000|2022-06-10 09:19:10|920|919.6|920|919.4|920|919.6|920|919.4|357
1654852830000|2022-06-10 09:20:30|919.8|919|919.2|918.8|919.8|919.4|919.2|918.8|1017
1654852850000|2022-06-10 09:20:50|919.4|919|919.4|919|919.4|919|919.4|919|663
1654852890000|2022-06-10 09:21:30|919.2|918.8|919|918.4|919.2|918.8|919|918.4|282
1654852910000|2022-06-10 09:21:50|918.8|918.2|918.4|917.8|918.8|918.2|918.4|917.8|506
1654852920000|2022-06-10 09:22:00|918.8|918|918.8|918|919|918.4|918.8|918|867
1654852930000|2022-06-10 09:22:10|918.6|917.6|918.2|917.6|918.8|917.6|918.2|917.4|160
1654852940000|2022-06-10 09:22:20|918|917.4|917.8|917|918.2|917.6|917.8|917|0
1654852950000|2022-06-10 09:22:30|917.6|916.8|917.6|916.8|917.6|916.8|917|916.6|186
1654852960000|2022-06-10 09:22:40|918|916.6|918.2|917.4|918.2|917.4|918|916.6|726
1654852970000|2022-06-10 09:22:50|||||||||107
1654852990000|2022-06-10 09:23:10||917.6||917.6||917.6||917.6|0
1654853010000|2022-06-10 09:23:30|918|916.8|917.8|916.8|918|917|917.6|916.8|627
1654853020000|2022-06-10 09:23:40|918|917|918|917|918|917|918|917|0
1654853060000|2022-06-10 09:24:20|918.2|917.2|918.2|917.8|918.4|917.8|918.2|917.2|1701
1654853070000|2022-06-10 09:24:30|918|917.6|917.8|917|918|917.6|917.8|916.8|287
1654853080000|2022-06-10 09:24:40|917.6|916.8|916.8|916.2|917.8|917|916.8|916.2|390
1654853100000|2022-06-10 09:25:00|917.2|916.4|917.4|916.4|917.6|916.4|917.2|916.2|123
1654853110000|2022-06-10 09:25:10|917.2||917.2||917.2||917.2||0
1654853120000|2022-06-10 09:25:20|917.4|916.2|917|916.2|917.4|916.2|917|916.2|0
1654853140000|2022-06-10 09:25:40|917.2|916.4|916.6|916|917.4|916.6|916.4|916|1874
1654853180000|2022-06-10 09:26:20|916.8|916.2|917.6|916.8|917.6|916.8|916.8|915.6|1107
1654853200000|2022-06-10 09:26:40|917.2|917|917.6|917|917.6|917.2|917.2|917|1165
1654853220000|2022-06-10 09:27:00|917.8|917.2|917.8|917|918|917.4|917.8|917|898
1654853230000|2022-06-10 09:27:10|918|917.2|917.2|916.4|918|917.6|917.2|916.4|1637
1654853250000|2022-06-10 09:27:30|917||917.2||917.2||917||0
1654853270000|2022-06-10 09:27:50|917||917||917.2||917||0
1654853280000|2022-06-10 09:28:00|917.4|916.8|917.4|916.4|917.6|916.8|917.4|916.4|79
1654853350000|2022-06-10 09:29:10|917.2|916.2|916.2|915.6|917.4|916.2|916.2|915.6|825
1654853410000|2022-06-10 09:30:10|916|915.2|914.6|913.6|916|915.2|914.6|913.6|19737
1654853420000|2022-06-10 09:30:20||913.8||913.8||913.8||913.8|0
1654853440000|2022-06-10 09:30:40|||||||||92928
1654853470000|2022-06-10 09:31:10|914.8|914|914.6|914|914.8|914.2|914.6|913.8|493
1654853490000|2022-06-10 09:31:30|914.8|914.2|915|914.4|915|914.4|914.8|914.2|882
1654853500000|2022-06-10 09:31:40||914.6||914.6||914.6||914.6|154
1654853520000|2022-06-10 09:32:00|915.2|914.8|915.2|914.6|915.2|914.8|915.2|914.6|459
1654853530000|2022-06-10 09:32:10|915.6|914.8|915.6|915|915.6|915|915.6|914.8|243
1654853540000|2022-06-10 09:32:20|915.4||915.6||915.6||915.4||0
1654853560000|2022-06-10 09:32:40|915.4|914.6|915|914.6|915.4|914.6|915|914.6|576
1654853570000|2022-06-10 09:32:50|915.4|914.8|915.4|914.6|915.6|915|915.4|914.6|252
1654853620000|2022-06-10 09:33:40|915.6|914.8|915.4|914.6|915.6|914.8|915.2|914.6|679
1654853630000|2022-06-10 09:33:50|915.6|914.8|915.4|914.8|915.6|914.8|915.4|914.8|0
1654853640000|2022-06-10 09:34:00|915.2||915.2||915.2||915||249
1654853650000|2022-06-10 09:34:10|915.4|915|915.6|915|915.6|915|915.4|914.8|272
1654853670000|2022-06-10 09:34:30|916|915.2|916.2|915.2|916.4|915.4|916|915.2|13
1654853680000|2022-06-10 09:34:40||915.4||915.4||915.4||915.4|0
1654853710000|2022-06-10 09:35:10|916.4|915.6|916.6|916.2|917.2|916.4|916.4|915.6|1151
1654853720000|2022-06-10 09:35:20|916.4|916.4|917|916.4|917|916.4|916.4|916.4|1567
1654853740000|2022-06-10 09:35:40||916.6||916.4||916.6||916.4|339
1654853760000|2022-06-10 09:36:00|917.2|916.6|918|917|918|917|917.2|916.6|116231
1654853770000|2022-06-10 09:36:10|917.8|917.2|918.2|917.6|918.2|917.8|917.8|917.2|968
1654853780000|2022-06-10 09:36:20|918|917.4|918|917.4|918|917.4|917.6|917.4|487
1654853790000|2022-06-10 09:36:30|917.8||917.8||917.8||917.8||0
1654853840000|2022-06-10 09:37:20|||||||||1094
1654853850000|2022-06-10 09:37:30|917.6|917.6|918.6|918.2|919.2|918.8|917.6|917.6|6938
1654853920000|2022-06-10 09:38:40|919|918.4|919.4|919|920|919|919|918.4|1094
1654853960000|2022-06-10 09:39:20|919.8|919.2|919.8|919.2|919.8|919.2|919.8|919.2|267
1654853990000|2022-06-10 09:39:50|920.2|919.4|920.2|919.4|920.2|919.4|920.2|919.4|494
1654854000000|2022-06-10 09:40:00|920||919.8||920.2||919.8||272
1654854010000|2022-06-10 09:40:10|920|919.6|920.4|919.8|920.6|919.8|920|919.6|157
1654854030000|2022-06-10 09:40:30|||||||||18586
1654854070000|2022-06-10 09:41:10|920.2|919.6|920.4|919.8|920.4|919.8|919.8|919.6|7744
1654854100000|2022-06-10 09:41:40|920.2|920|920.2|919.6|920.2|920|920|919.4|3662
1654854110000|2022-06-10 09:41:50|920.4|919.8|921.8|921|922.2|921|920.4|919.8|1411
1654854150000|2022-06-10 09:42:30|921.6|920.8|921.6|920.8|922|920.8|920.8|920|2101
1654854160000|2022-06-10 09:42:40|921.8|921|921.6|920.8|921.8|921|921.6|920.8|0
1654854180000|2022-06-10 09:43:00|921.8|921|921.8|921|921.8|921|921.8|921|0
1654854190000|2022-06-10 09:43:10|921.6|920.8|921.6|920.8|921.6|920.8|921.6|920.8|0
1654854240000|2022-06-10 09:44:00|921.8|921|922.4|921.6|922.4|921.6|921.8|920.8|617
1654854250000|2022-06-10 09:44:10||921.8||921.8||921.8||921.8|0
1654854260000|2022-06-10 09:44:20|922.8|922|923|922.4|923.2|922.4|922.8|922|432
1654854270000|2022-06-10 09:44:30|922.8|922.8|923|922.4|923.2|922.8|922.8|922.4|2250
1654854290000|2022-06-10 09:44:50|922.8|922.2|922.4|922|922.8|922.2|922.4|921.8|2369
1654854300000|2022-06-10 09:45:00|922.2|921.8|921.8|921.4|922.2|921.8|921.8|921.4|1520
1654854320000|2022-06-10 09:45:20|||||||||4
1654854330000|2022-06-10 09:45:30|921.6|921.2|921.8|921.2|921.8|921.2|921.6|921.2|42
1654854370000|2022-06-10 09:46:10|921.6||921.8||921.8||921.6||0
1654854430000|2022-06-10 09:47:10|||||||||40
1654854440000|2022-06-10 09:47:20|921.6|921.4|920.8|920|921.8|921.6|920.8|919.6|3594
1654854450000|2022-06-10 09:47:30|920.6|919.8|920.6|920|920.6|920|920.6|919.8|0
1654854460000|2022-06-10 09:47:40||919.8||920||920||919.8|0
1654854470000|2022-06-10 09:47:50|920.8|920.2|921.4|920.8|921.8|920.8|920.8|920.2|1184
1654854480000|2022-06-10 09:48:00|921.8|921|921.8|921|921.8|921|921.6|921|0
1654854490000|2022-06-10 09:48:10|921.6||921.6||921.6||921.6||170
1654854500000|2022-06-10 09:48:20|921.4|920.8|921.2|920.4|921.4|920.8|921|920.2|447
1654854520000|2022-06-10 09:48:40||920.6||920.6||920.6||920.6|62
1654854530000|2022-06-10 09:48:50|||||||||1
1654854540000|2022-06-10 09:49:00|921.6|920.8|921.6|920.8|921.6|920.8|921.6|920.8|224
1654854560000|2022-06-10 09:49:20|921.4|921|921.4|921|921.6|921|921|921|3014
1654854570000|2022-06-10 09:49:30|||||||||207
1654854590000|2022-06-10 09:49:50|921.8|921.2|921.8|921.2|922.2|921.6|921.6|921|1440
1654854600000|2022-06-10 09:50:00|921.6|921|921.6|921|921.6|921|921.6|921|334
1654854610000|2022-06-10 09:50:10|921.4|920.8|920.6|920|921.6|920.8|920.6|920|1724
1654854620000|2022-06-10 09:50:20|920.4|919.8|920|919.2|920.4|919.8|920|919.2|248
1654854630000|2022-06-10 09:50:30||919||919.2||919.2||919|0
1654854640000|2022-06-10 09:50:40|919.8|919|919.8|919.2|920|919.8|919.8|919|500
1654854650000|2022-06-10 09:50:50|920|919|919.8|919|920|919|919.8|919|0
1654854660000|2022-06-10 09:51:00|920|919.6|920|919.6|920|919.6|920|919.6|0
1654854670000|2022-06-10 09:51:10|920.2|919.8|920.8|919.8|920.8|920|920.2|919.6|417
1654854680000|2022-06-10 09:51:20|921|920|921|920.2|921|920.2|920.8|920|0
1654854730000|2022-06-10 09:52:10|||||||||37171
1654854740000|2022-06-10 09:52:20|920.8||920.8||920.8||920.8||0
1654854770000|2022-06-10 09:52:50|||||||||55758
1654854800000|2022-06-10 09:53:20|921|920.4|921|920.6|921|920.6|921|920.4|113
1654854810000|2022-06-10 09:53:30|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|205
1654854840000|2022-06-10 09:54:00|921.6|921|921.6|921.2|922.2|921.6|921.2|920.8|1266
1654854910000|2022-06-10 09:55:10|921.4|920.8|922|921.2|922|921.4|921.4|920.6|1785
1654854930000|2022-06-10 09:55:30|922.2|921.4|922.4|921.8|922.4|922|922|921.4|2696
1654854940000|2022-06-10 09:55:40|922.8|922|923|922.2|923|922.2|922.8|922|1163
1654854970000|2022-06-10 09:56:10|922.8|922|922|921.2|922.8|922|922|921.2|1947
1654854980000|2022-06-10 09:56:20|921.8||921.8||921.8||921.8||0
1654854990000|2022-06-10 09:56:30|||||||||600
1654855000000|2022-06-10 09:56:40|921.6|921|920.6|919.8|921.6|921|920.6|919.8|574
1654855010000|2022-06-10 09:56:50|921|920|921|920.2|921|920.4|921|920|354
1654855020000|2022-06-10 09:57:00|920.8|920|920.8|920|920.8|920|920.8|920|0
1654855030000|2022-06-10 09:57:10|921|920.2|921|920.2|921|920.4|920.8|920|242
1654855060000|2022-06-10 09:57:40|920.8|920|920.8|919.8|920.8|920|920.8|919.8|0
1654855070000|2022-06-10 09:57:50|920.6||920.6||920.6||920.6||28
1654855080000|2022-06-10 09:58:00|920.4|919.6|922|921.2|922.2|921.2|920|919.4|4181
1654855090000|2022-06-10 09:58:10|921.8||921.8||921.8||921.8||0
1654855100000|2022-06-10 09:58:20|921.6||921.6||921.6||921.6||0
1654855120000|2022-06-10 09:58:40|921.8|921.4|922|921.4|922|921.4|921.8|921.4|433
1654855130000|2022-06-10 09:58:50|922.4|921.6|922.6|921.8|922.8|921.8|922.4|921.6|305
1654855140000|2022-06-10 09:59:00|||||||||400
1654855150000|2022-06-10 09:59:10||922||922.2||922.2||922|0
1654855160000|2022-06-10 09:59:20|923|922.4|923.4|922.6|923.4|922.8|923|922.2|315
1654855190000|2022-06-10 09:59:50||922.8||922.8||922.8||922.8|0
1654855210000|2022-06-10 10:00:10|||||||||155
1654855230000|2022-06-10 10:00:30||923||922.8||923||922.8|0
1654855250000|2022-06-10 10:00:50|923.8|923|924.2|923.4|924.4|923.4|923.8|923|367
1654855260000|2022-06-10 10:01:00|924|922.8|923.6|922.8|924|922.8|923.4|922.6|1050
1654855280000|2022-06-10 10:01:20|923.8|923|923.8|923|924|923|923.8|923|0
1654855290000|2022-06-10 10:01:30|923.6||923.6||923.6||923.6||0
1654855300000|2022-06-10 10:01:40|923.4|922.8|922.8|922|923.4|922.8|922.8|922|907
1654855340000|2022-06-10 10:02:20|923|922.2|923|922.4|923.4|922.4|923|922.2|3211
1654855360000|2022-06-10 10:02:40|923.8|922.6|923.8|923.2|924|923.2|923.4|922.6|700
1654855370000|2022-06-10 10:02:50|924||924||924||924||0
1654855380000|2022-06-10 10:03:00|924.2|923.4|924.2|923.4|924.6|923.8|924|923.4|4109
1654855390000|2022-06-10 10:03:10|924|923.6|924.2|923.8|924.4|923.8|924|923.6|2916
1654855400000|2022-06-10 10:03:20|924|923.4|924|923.4|924|923.4|924|923.4|178
1654855410000|2022-06-10 10:03:30|924.2|923.6|924.6|924.2|924.6|924.2|924.2|923.6|1789
1654855420000|2022-06-10 10:03:40|924.4|923.8|924.2|923.6|924.4|923.8|924.2|923.6|546
1654855430000|2022-06-10 10:03:50|924.4|923.8|924.6|924|924.6|924|924.4|923.8|2208
1654855440000|2022-06-10 10:04:00|924.8|924.2|924.6|924.2|924.8|924.2|924.6|924.2|3810
1654855450000|2022-06-10 10:04:10|925.2|924|924.6|924|925.2|924.2|924.6|924|1070
1654855460000|2022-06-10 10:04:20|924.8|924.2|926|925|926.2|925|924.6|924.2|3270
1654855470000|2022-06-10 10:04:30|925.8|924.8|925.4|924.6|925.8|925|924.6|924.4|1965
1654855480000|2022-06-10 10:04:40|||||||||2955
1654855500000|2022-06-10 10:05:00|925.2|925.2|925.2|924.6|925.4|925.2|924.6|924|3182
1654855510000|2022-06-10 10:05:10|925.4|924.8|925.6|924.6|926|925.4|925.2|924.6|4803
1654855520000|2022-06-10 10:05:20|925.8|924.8|926.6|926|927.2|926|925.8|924.8|4150
1654855530000|2022-06-10 10:05:30|926.4|925.8|925.8|925.2|926.4|925.8|925.8|924.8|674
1654855540000|2022-06-10 10:05:40|926.4|925.4|926.2|925.6|927|926|926|925.4|3211
1654855550000|2022-06-10 10:05:50|926.4|925.2|926.4|925.4|926.4|926.2|925.8|925.2|3551
1654855560000|2022-06-10 10:06:00|926.2||926.2||926.2||926.2||0
1654855570000|2022-06-10 10:06:10|926.4|925.6|926.8|926|927|926.4|926.4|925.6|2638
1654855590000|2022-06-10 10:06:30|927|926.2|927|926.4|927|926.4|927|926.2|2819
1654855600000|2022-06-10 10:06:40|927.2|926.6|927.6|926.8|927.6|926.8|927.2|926.4|846
1654855610000|2022-06-10 10:06:50|928.2|927|927.8|927|928.6|927.6|927.2|926.8|3352
1654855620000|2022-06-10 10:07:00|927.6|926.8|928.2|927.2|928.2|928|927.2|926.4|3361
1654855630000|2022-06-10 10:07:10||927.4||927.6||927.6||927.4|0
1654855640000|2022-06-10 10:07:20|929|927.8|929.2|928.2|929.4|928.4|929|927.8|93
1654855660000|2022-06-10 10:07:40|929.4|928.4|929.8|928.8|930|929|929.2|928.4|2927
1654855680000|2022-06-10 10:08:00|930|929|930.2|929.2|930.6|930|930|929|2689
1654855690000|2022-06-10 10:08:10|930.4|929.4|929.2|928.8|930.4|929.4|929.2|928.8|4478
1654855700000|2022-06-10 10:08:20|929|928.4|928.8|928.2|929|928.4|928.8|928.2|1403
1654855710000|2022-06-10 10:08:30|928.6|927.6|928.2|927.4|928.8|928|928.2|927.2|2998
1654855740000|2022-06-10 10:09:00|928|926.8|927|926.2|928|926.8|927|926|4523
1654855750000|2022-06-10 10:09:10||926.4||926.4||926.4||926.4|0
1654855760000|2022-06-10 10:09:20|927.4|926.6|927.6|926.6|927.8|926.8|927.4|926.4|1541
1654855770000|2022-06-10 10:09:30|927.4||927.4||927.4||927.4||0
1654855780000|2022-06-10 10:09:40|927.2|926.2|926.4|926|927.2|926.2|926.4|925.4|3019
1654855790000|2022-06-10 10:09:50|926.2|925.6|926.4|925.4|926.4|925.6|926.2|925.2|250
1654855800000|2022-06-10 10:10:00||925.6||925.6||925.8||925.4|0
1654855810000|2022-06-10 10:10:10|926.2|925.4|926.2|925.2|926.4|925.8|926.2|925.2|11
1654855820000|2022-06-10 10:10:20|926|924.8|925.6|924.6|926|924.8|925.6|924.6|1015
1654855830000|2022-06-10 10:10:30||924.8||924.8||925||924.4|0
1654855840000|2022-06-10 10:10:40||924.6||924.6||925||924.6|1
1654855860000|2022-06-10 10:11:00|925.4|924.4|925|924.2|925.4|924.4|925|923.8|0
1654855870000|2022-06-10 10:11:10||924.4||924.4||924.4||924.4|0
1654855880000|2022-06-10 10:11:20|924.6|924.2|924.2|923.8|924.6|924.2|924.2|923.6|1223
1654855890000|2022-06-10 10:11:30|924||924.2||924.2||924||0
1654855900000|2022-06-10 10:11:40|924||924.2||924.2||924||0
1654855910000|2022-06-10 10:11:50|924||924.2||924.2||924||0
1654855920000|2022-06-10 10:12:00|924|923.6|923.6|922.8|924|923.6|923.6|922.8|167
1654855940000|2022-06-10 10:12:20||922.6||922.6||922.6||922.6|0
1654855950000|2022-06-10 10:12:30|923.4|922.4|923.6|922.6|923.6|922.8|923.4|922.4|0
1654855960000|2022-06-10 10:12:40|923.4|922.4|923.6|922.6|923.6|922.6|923.4|922.4|1008
1654855980000|2022-06-10 10:13:00|924.2|922.8|924.2|923.4|924.2|923.8|924.2|922.8|856
1654855990000|2022-06-10 10:13:10|924|923|923.6|922.8|924|923.2|923.6|922.8|36
1654856000000|2022-06-10 10:13:20|923.4|922.6|923.8|922.6|923.8|923|923.4|922.4|0
1654856010000|2022-06-10 10:13:30|923.6||923.6||923.6||923.6||9
1654856020000|2022-06-10 10:13:40|923.4|922.4|923.4|922.4|923.4|922.4|923.4|922.4|0
1654856030000|2022-06-10 10:13:50|923.2||923.2||923.2||923||373
1654856050000|2022-06-10 10:14:10||922.6||922.8||922.8||922.6|189
1654856070000|2022-06-10 10:14:30||922.6||922.6||922.6||922.6|0
1654856080000|2022-06-10 10:14:40||922.8||922.6||922.8||922.6|11
1654856140000|2022-06-10 10:15:40|923.6|922.8|923.2|922.8|923.6|923|923.2|922.6|916
1654856150000|2022-06-10 10:15:50|923.6|923|923.2|922.8|923.6|923|923.2|922.8|30
1654856160000|2022-06-10 10:16:00|923.6|923|923.6|923|923.6|923|923.6|923|14
1654856170000|2022-06-10 10:16:10|924|923.2|924|923.4|924.2|924|924|923.2|1843
1654856180000|2022-06-10 10:16:20|923.8|923.2|923.6|923|923.8|923.2|923.6|923|1034
1654856210000|2022-06-10 10:16:50|924|923.2|923.6|923|924.2|923.6|923.6|923|142
1654856250000|2022-06-10 10:17:30||923.2||923.2||923.2||923.2|0
1654856260000|2022-06-10 10:17:40|924.2|923.4|924.8|923.8|924.8|924|924.2|923.4|432
1654856270000|2022-06-10 10:17:50|925.2|924|925|924.2|925.2|924.2|925|924|0
1654856280000|2022-06-10 10:18:00||924.4||924.2||924.4||924.2|0
1654856340000|2022-06-10 10:19:00|||||||||268
1654856350000|2022-06-10 10:19:10||924.4||924.4||924.4||924.4|0
1654856400000|2022-06-10 10:20:00|925.4|924.6|926|925.2|926|925.2|925.4|924.6|795
1654856410000|2022-06-10 10:20:10||925.4||925.4||925.6||925.2|0
1654856440000|2022-06-10 10:20:40|925.8|925.2|925.2|924.4|926.6|925.2|925.2|924.4|2074
1654856450000|2022-06-10 10:20:50|925.4|924.6|925.4|925|925.4|925.2|925.4|924.6|411
1654856460000|2022-06-10 10:21:00|||||||||13
1654856470000|2022-06-10 10:21:10||924.8||924.8||924.8||924.8|0
1654856490000|2022-06-10 10:21:30|925.2|924.6|924.6|924|925.2|924.6|924.6|923.8|1831
1654856580000|2022-06-10 10:23:00|925|924.2|925.4|924.6|925.4|924.6|925|924.2|1177
1654856630000|2022-06-10 10:23:50|925.2|924.4|924.6|924|925.2|924.6|924.6|924|954
1654856680000|2022-06-10 10:24:40|924.4|923.8|924.2|923.4|924.6|923.8|924|923.2|1081
1654856690000|2022-06-10 10:24:50|924.6|923.6|924.6|924|924.6|924|924.6|923.6|682
1654856710000|2022-06-10 10:25:10||923.8||923.8||923.8||923.8|0
1654856720000|2022-06-10 10:25:20|924.4|923.6|924.2|923.4|924.4|923.6|924.2|923.4|6
1654856750000|2022-06-10 10:25:50|||||||||300
1654856810000|2022-06-10 10:26:50|924|923.2|923.2|922.6|924|923.2|923.2|922.6|732
1654856840000|2022-06-10 10:27:20|923.4|922.8|923.8|923.2|923.8|923.2|923.4|922.8|602
1654856860000|2022-06-10 10:27:40|923.6|922.6|923.2|922.6|923.6|922.8|923.2|922.6|509
1654856870000|2022-06-10 10:27:50|923.4|922.8|923.8|922.8|923.8|922.8|923.4|922.8|0
1654856880000|2022-06-10 10:28:00|923.6|922.6|923.4|922.8|923.8|922.8|923.4|922.6|417
1654856890000|2022-06-10 10:28:10|923.8|922.6|923.8|922.8|923.8|923.2|923.6|922.6|646
1654856900000|2022-06-10 10:28:20|923.6|922.6|923.4|922.6|923.6|922.6|923.4|922.6|0
1654856930000|2022-06-10 10:28:50||922.8||922.8||922.8||922.8|0
1654856990000|2022-06-10 10:29:50||923||922.8||923||922.8|7
1654857040000|2022-06-10 10:30:40|923.2|922.6|922.8|922.2|923.4|922.6|922.8|922|642
1654857070000|2022-06-10 10:31:10||922.4||922.2||922.4||922.2|0
1654857100000|2022-06-10 10:31:40|922.6|922|922.6|922|922.6|922|922.6|922|272
1654857110000|2022-06-10 10:31:50|922.8|921.8|921.8|921.2|922.8|922|921.6|921.2|1273
1654857120000|2022-06-10 10:32:00|921.6|921|921|920.4|921.6|921|920.8|920|552
1654857130000|2022-06-10 10:32:10|921.2|920.2|921.6|921.2|921.6|921.2|921.2|920.2|1353
1654857140000|2022-06-10 10:32:20|921.4|921|922|921|922|921.4|921.4|920.6|973
1654857150000|2022-06-10 10:32:30||921.2||921.2||921.2||921.2|0
1654857170000|2022-06-10 10:32:50||921.4||921.4||921.4||921.4|0
1654857180000|2022-06-10 10:33:00||921.2||921.2||921.2||921.2|0
1654857210000|2022-06-10 10:33:30|921.8|921|920.6|919.6|921.8|921|920.6|919.6|813
1654857220000|2022-06-10 10:33:40||919.8||920||920||919.8|0
1654857230000|2022-06-10 10:33:50|921|920.2|921|920|921|920.2|920.8|920|148
1654857240000|2022-06-10 10:34:00|920.8|919.8|920.6|919.6|920.8|919.8|920.6|919.6|0
1654857250000|2022-06-10 10:34:10||919.8||919.6||919.8||919.6|309
1654857260000|2022-06-10 10:34:20|920.4|919.8|920.6|919.8|920.6|919.8|920.4|919.8|0
1654857270000|2022-06-10 10:34:30||919.6||920||920||919.6|0
1654857280000|2022-06-10 10:34:40||919.8||919.6||919.8||919.6|0
1654857300000|2022-06-10 10:35:00||919.8||919.8||920||919.8|0
1654857310000|2022-06-10 10:35:10|920.4|919.6|920.4|919.6|920.4|919.6|920.4|919.6|0
1654857320000|2022-06-10 10:35:20|920.2|919.4|920|919.2|920.2|919.4|919.8|919|0
1654857330000|2022-06-10 10:35:30|919.8|919|920|919.6|920|919.6|919.8|919|330
1654857340000|2022-06-10 10:35:40||919.4||919.4||919.4||919.4|0
1654857350000|2022-06-10 10:35:50||919.2||919.2||919.2||919.2|0
1654857360000|2022-06-10 10:36:00||919.4||919.4||919.4||919.4|0
1654857370000|2022-06-10 10:36:10||919.6||919.4||919.6||919.4|475
1654857380000|2022-06-10 10:36:20||919.6||919.6||919.6||919.6|0
1654857390000|2022-06-10 10:36:30||919.4||919.4||919.4||919.4|0
1654857400000|2022-06-10 10:36:40|920.4|919.6|920.2|919.2|920.4|919.8|920.2|919.2|1490
1654857410000|2022-06-10 10:36:50|920.4|919.4|920.2|919.4|920.4|919.4|920.2|919.4|0
1654857420000|2022-06-10 10:37:00|920.4||920.2||920.4||920.2||0
1654857470000|2022-06-10 10:37:50|||||||||106
1654857530000|2022-06-10 10:38:50|920|919.2|919.8|919.2|920|919.2|919.8|919.2|623
1654857570000|2022-06-10 10:39:30|920|919.4|920|919.4|920|919.6|920|919.2|786
1654857580000|2022-06-10 10:39:40||919.2||919.2||919.2||919.2|0
1654857590000|2022-06-10 10:39:50||919.4||919.4||919.4||919.4|0
1654857650000|2022-06-10 10:40:50|919.8|919.2|919.4|919.2|919.8|919.2|919.4|919.2|421
1654857660000|2022-06-10 10:41:00|919.2|919|919.2|918.6|919.4|919|919|918.2|888
1654857670000|2022-06-10 10:41:10|919||919||919||919||0
1654857680000|2022-06-10 10:41:20|919.2|918.8|919.4|918.6|919.4|918.8|919.2|918.6|572
1654857720000|2022-06-10 10:42:00|919.2||919.2||919.2||919.2||122
1654857740000|2022-06-10 10:42:20|919|918.2|917.8|917|919|918.2|917.8|917|2380
1654857750000|2022-06-10 10:42:30|918|917.2|917.8|917.2|918|917.4|917.8|917.2|411
1654857760000|2022-06-10 10:42:40||917.4||917.2||917.4||917.2|435
1654857770000|2022-06-10 10:42:50|917.6|917|917.4|917|917.6|917|917.4|917|243
1654857790000|2022-06-10 10:43:10|917.8|917.2|917.8|917|917.8|917.2|917.8|917|1427
1654857810000|2022-06-10 10:43:30|917.6|916.4|917.4|916.4|917.6|916.4|917.4|916.4|3
1654857820000|2022-06-10 10:43:40||916.6||916.6||916.6||916.6|0
1654857830000|2022-06-10 10:43:50|917.8|916.8|917.8|917|917.8|917|917.8|916.8|236
1654857840000|2022-06-10 10:44:00||917.2||917.4||917.4||917.2|0
1654857860000|2022-06-10 10:44:20||917.2||917.2||917.2||917.2|2
1654857890000|2022-06-10 10:44:50||917||917||917||917|0
1654857930000|2022-06-10 10:45:30||917.2||917.2||917.2||917.2|0
1654857980000|2022-06-10 10:46:20||917.4||917.4||917.4||917.2|0
1654858020000|2022-06-10 10:47:00|918.2|917.6|918.2|917.6|918.4|917.6|917.8|917.4|1777
1654858040000|2022-06-10 10:47:20||917.4||917.4||917.4||917.4|0
1654858120000|2022-06-10 10:48:40|918.4|917.6|918.4|918|918.4|918|918.2|917.6|917
1654858130000|2022-06-10 10:48:50|918.2|917.8|917.6|917|918.4|917.8|917.4|917|2393
1654858200000|2022-06-10 10:50:00|||||||||1094
1654858210000|2022-06-10 10:50:10|||||||||319
1654858220000|2022-06-10 10:50:20|917.4||917.4||917.4||917.4||595
1654858230000|2022-06-10 10:50:30|917.2|916.8|919|918.2|919|918.2|917.2|916.8|3846
1654858240000|2022-06-10 10:50:40|918.8|918|918.8|918|918.8|918|918.8|917.8|0
1654858260000|2022-06-10 10:51:00|918.6||918.6||918.6||918.6||433
1654858270000|2022-06-10 10:51:10|918.4|917.6|918.4|917.4|918.4|917.6|918.2|917.4|2
1654858280000|2022-06-10 10:51:20|918.6|917.6|918.8|917.6|918.8|917.6|918.6|917.6|59
1654858290000|2022-06-10 10:51:30|918.6|917.8|918.6|917.8|918.6|917.8|918.6|917.8|0
1654858300000|2022-06-10 10:51:40|918.4||918.4||918.6||918.4||0
1654858340000|2022-06-10 10:52:20|918.6|918|919|918.4|919|918.4|918.6|918|117
1654858350000|2022-06-10 10:52:30|918.8||919||919||918.8||0
1654858400000|2022-06-10 10:53:20|919.2|918.6|920.2|919.6|920.2|919.6|919.2|918.6|3254
1654858410000|2022-06-10 10:53:30|920.6|919.8|920.6|919.8|920.6|920|920.6|919.8|171
1654858450000|2022-06-10 10:54:10|920.4||920.4||920.4||920.4||221
1654858460000|2022-06-10 10:54:20|920.2|919.4|920|919.4|920.2|919.8|919.8|919.4|764
1654858470000|2022-06-10 10:54:30|920.2||920.2||920.2||920.2||45
1654858480000|2022-06-10 10:54:40|920.4|919.6|920.4|919.6|920.4|919.6|920.4|919.6|158
1654858490000|2022-06-10 10:54:50||919.8||919.6||919.8||919.6|52
1654858500000|2022-06-10 10:55:00||919.8||919.8||919.8||919.8|0
1654858520000|2022-06-10 10:55:20||919.6||919.6||919.6||919.6|0
1654858530000|2022-06-10 10:55:30|||||||||131
1654858540000|2022-06-10 10:55:40|920.2|919.4|920.4|919.6|920.4|919.6|920.2|919.4|0
1654858550000|2022-06-10 10:55:50||919.8||920||920||919.8|0
1654858560000|2022-06-10 10:56:00||919.8||919.8||919.8||919.8|0
1654858570000|2022-06-10 10:56:10||919.6||919.6||919.6||919.6|0
1654858600000|2022-06-10 10:56:40|||||||||482
1654858610000|2022-06-10 10:56:50|920.2||920.4||920.4||920.2||422
1654858620000|2022-06-10 10:57:00|||||||||1430
1654858630000|2022-06-10 10:57:10|920.2||920.2||920.2||920.2||0
1654858640000|2022-06-10 10:57:20|920.4|919.8|920.4|920|920.4|920|920.4|919.8|796
1654858650000|2022-06-10 10:57:30|920.2|919.8|920.4|919.8|920.4|919.8|920.2|919.8|350
1654858700000|2022-06-10 10:58:20|||||||||68
1654858710000|2022-06-10 10:58:30|||||||||50
1654858740000|2022-06-10 10:59:00||920||919.8||920||919.8|0
1654858770000|2022-06-10 10:59:30|920.6|920|919.8|919|920.8|920.6|919.8|919|1618
1654858800000|2022-06-10 11:00:00||919.2||919.2||919.2||919.2|0
1654858820000|2022-06-10 11:00:20|||||||||699
1654858900000|2022-06-10 11:01:40|920|919.4|920|919.4|920|919.4|920|919.4|2617
1654858910000|2022-06-10 11:01:50|920.2||920.2||920.2||920.2||0
1654858950000|2022-06-10 11:02:30|920||920||920||920||0
1654859050000|2022-06-10 11:04:10|920.2|919.6|920.4|920|920.4|920|920.2|919.6|855
1654859060000|2022-06-10 11:04:20|920.6|920.2|920.6|920|920.6|920.2|920.6|920|139
1654859120000|2022-06-10 11:05:20|921|920.2|921|920.4|921|920.6|921|920.2|273
1654859150000|2022-06-10 11:05:50|921.2|920.6|921.2|921|921.2|921|921.2|920.6|584
1654859160000|2022-06-10 11:06:00|921.4|921.2|921.6|921.4|922.4|921.4|921.4|921.2|656
1654859170000|2022-06-10 11:06:10|921.4|921|921.4|920.6|921.4|921|921.2|920.4|870
1654859230000|2022-06-10 11:07:10|921.2|920.4|921.2|920.4|921.2|920.4|921.2|920.4|0
1654859270000|2022-06-10 11:07:50|921.4|920.6|921.2|920.8|921.4|921|921.2|920.6|293
1654859280000|2022-06-10 11:08:00||921||921||921||920.8|0
1654859290000|2022-06-10 11:08:10|921.8|920.8|921.2|920.6|921.8|921|921|920.6|668
1654859330000|2022-06-10 11:08:50||920.8||920.8||920.8||920.6|0
1654859340000|2022-06-10 11:09:00|921.4|921|922|921.4|922.2|921.4|921.4|920.4|865
1654859350000|2022-06-10 11:09:10|922.2||922||922.2||922||0
1654859400000|2022-06-10 11:10:00||921.6||921.6||921.6||921.6|0
1654859410000|2022-06-10 11:10:10|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|134
1654859430000|2022-06-10 11:10:30|921.6|921.2|921.6|921|921.6|921.2|921.6|921|978
1654859450000|2022-06-10 11:10:50|921.4|920.8|921|920.4|921.4|920.8|920.8|920.4|1552
1654859460000|2022-06-10 11:11:00||920.2||920.2||920.2||920|0
1654859470000|2022-06-10 11:11:10||920.4||920.4||920.4||920.4|0
1654859530000|2022-06-10 11:12:10||920.6||920.4||920.6||920.4|15
1654859590000|2022-06-10 11:13:10|920.8|920.2|920.4|919.8|921|920.2|920.4|919.8|1640
1654859640000|2022-06-10 11:14:00|920.2||920.2||920.2||920.2||0
1654859650000|2022-06-10 11:14:10|||||||||500
1654859660000|2022-06-10 11:14:20|920.4|920|920.8|920.4|920.8|920.4|920.4|920|734
1654859690000|2022-06-10 11:14:50|920.6|920.2|920.6|919.8|920.6|920.2|920.6|919.8|3
1654859720000|2022-06-10 11:15:20|920.4||920.4||920.4||920.4||0
1654859740000|2022-06-10 11:15:40|920.2|919.6|920.6|919.8|920.6|919.8|919.8|919.4|1387
1654859750000|2022-06-10 11:15:50|920.4|919.6|920.4|919.6|920.4|919.6|920.4|919.6|0
1654859770000|2022-06-10 11:16:10|920.2|919.4|920.2|919.4|920.2|919.4|920.2|919.4|0
1654859830000|2022-06-10 11:17:10|920.4|919.6|920.6|919.8|920.6|919.8|920.4|919.6|666
1654859840000|2022-06-10 11:17:20|920.4|919.6|920.2|919.4|920.4|919.6|920.2|919.4|0
1654859850000|2022-06-10 11:17:30|920.4|919.6|920.4|919.6|920.6|920|920.4|919.6|214
1654859860000|2022-06-10 11:17:40||919.8||919.8||919.8||919.8|0
1654859880000|2022-06-10 11:18:00|920.2||920||920.2||920||0
1654859890000|2022-06-10 11:18:10|920.2||920.2||920.2||920.2||0
1654859960000|2022-06-10 11:19:20|920.4|920|920.4|920|920.4|920|920.4|919.8|997
1654859970000|2022-06-10 11:19:30||919.8||919.8||919.8||919.8|100
1654859980000|2022-06-10 11:19:40|||||||||26
1654860000000|2022-06-10 11:20:00|920.2||920.2||920.4||920.2||11
1654860010000|2022-06-10 11:20:10|||||||||22
1654860020000|2022-06-10 11:20:20|920|919.4|920.4|919.6|920.4|919.6|920|919.4|313
1654860050000|2022-06-10 11:20:50|920.2|919.4|920.4|919.8|920.4|919.8|920.2|919.4|250
1654860060000|2022-06-10 11:21:00|920.2|919.6|920.4|919.6|920.4|919.6|920.2|919.6|5
1654860070000|2022-06-10 11:21:10|920.2||920.2||920.2||920.2||0
1654860100000|2022-06-10 11:21:40|920.4||920.4||920.4||920.4||0
1654860120000|2022-06-10 11:22:00|920.2||920.2||920.2||920.2||0
1654860130000|2022-06-10 11:22:10||919.8||919.6||919.8||919.6|409
1654860140000|2022-06-10 11:22:20|||||||||1
1654860230000|2022-06-10 11:23:50|920|919.8|920|919.6|920.2|920|920|919.6|2821
1654860240000|2022-06-10 11:24:00|920.2|919.8|920.4|920|920.4|920|920.2|919.6|621
1654860250000|2022-06-10 11:24:10|920.8|920.2|921.6|920.6|921.6|921|920.6|920.2|1341
1654860270000|2022-06-10 11:24:30|921.2||921.2||921.2||921.2||0
1654860280000|2022-06-10 11:24:40|921|920|921.2|920.4|921.2|920.4|920.6|919.6|816
1654860290000|2022-06-10 11:24:50||920.6||920.4||920.6||920.4|190
1654860310000|2022-06-10 11:25:10||920.6||920.6||920.6||920.6|0
1654860330000|2022-06-10 11:25:30|921.4|920.8|922.4|921.4|922.4|921.4|921.4|920.6|135
1654860350000|2022-06-10 11:25:50||921.6||921.8||921.8||921.6|0
1654860380000|2022-06-10 11:26:20||922||922.2||922.2||921.8|0
1654860390000|2022-06-10 11:26:30|922.8|922.4|922.4|922|923.2|922.4|922.4|922|364
1654860430000|2022-06-10 11:27:10|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|1076
1654860440000|2022-06-10 11:27:20|922|921.6|922|921.2|922|921.6|921.2|921|2305
1654860450000|2022-06-10 11:27:30|922.2||922.2||922.2||922.2||0
1654860460000|2022-06-10 11:27:40|922||921.8||922||921.8||0
1654860470000|2022-06-10 11:27:50|922||922||922||922||0
1654860480000|2022-06-10 11:28:00|922.2|921.4|922.2|921.4|922.2|921.4|922|921.4|0
1654860490000|2022-06-10 11:28:10|922.4|921.8|922.6|922|923|922|922.4|921.8|664
1654860500000|2022-06-10 11:28:20|923.2|922.2|922.8|922.4|923.4|922.4|922.8|922.2|83
1654860510000|2022-06-10 11:28:30|923||923||923||923||0
1654860560000|2022-06-10 11:29:20|922.8||922.8||922.8||922.8||0
1654860580000|2022-06-10 11:29:40|923.2|922.6|923.4|922.6|923.4|922.6|923.2|922.6|403
1654860600000|2022-06-10 11:30:00|923.2|922.4|922.4|921.6|923.2|922.4|922.2|921.4|496
1654860610000|2022-06-10 11:30:10||921.8||921.8||921.8||921.8|0
1654860620000|2022-06-10 11:30:20||921.6||921.6||921.6||921.6|0
1654860640000|2022-06-10 11:30:40||921.8||921.8||921.8||921.8|0
1654860650000|2022-06-10 11:30:50|923|922|923.4|922.8|923.6|922.8|923|922|531
1654860660000|2022-06-10 11:31:00|923.2||923.2||923.4||923.2||0
1654860670000|2022-06-10 11:31:10|923.4|923|923.6|922.8|924|923|923.4|922.8|0
1654860680000|2022-06-10 11:31:20|923.8|923|923.8|923.2|923.8|923.2|923.8|923|94
1654860690000|2022-06-10 11:31:30|923.6|923|923.4|922.8|923.6|923|923.2|922.8|1313
1654860700000|2022-06-10 11:31:40|923.6||923.6||923.6||923.6||0
1654860720000|2022-06-10 11:32:00|924|923|923.6|922.8|924.2|923.2|923.6|922.8|312
1654860730000|2022-06-10 11:32:10|923.8|923|923.6|922.8|923.8|923|923.6|922.8|0
1654860740000|2022-06-10 11:32:20|923.8||923.6||923.8||923.6||0
1654860770000|2022-06-10 11:32:50|924|923|924|923.4|924|923.4|924|923|265
1654860800000|2022-06-10 11:33:20|924.2|923.6|924.2|923.6|924.2|923.6|924.2|923.6|303
1654860830000|2022-06-10 11:33:50|924|923|923.6|922.8|924|923.2|923.6|922.8|179
1654860880000|2022-06-10 11:34:40|923.4||923.4||923.4||923.4||0
1654860900000|2022-06-10 11:35:00|923.2|922.4|923|922.4|923.2|922.4|923|922.4|562
1654860910000|2022-06-10 11:35:10|922.8||922.8||922.8||922.8||0
1654860920000|2022-06-10 11:35:20|922.6|922.2|922.8|922.2|922.8|922.2|922.4|922.2|163
1654860940000|2022-06-10 11:35:40|923.2|922.4|923.2|922.4|923.4|922.4|923.2|922.4|324
1654860950000|2022-06-10 11:35:50|923.4||923.4||923.4||923.4||0
1654860980000|2022-06-10 11:36:20||922.6||922.8||922.8||922.6|0
1654861000000|2022-06-10 11:36:40|923.2|922.6|922.8|922.4|923.2|922.8|922.8|922.4|500
1654861010000|2022-06-10 11:36:50|922.6|922.2|922.8|922.2|922.8|922.2|922.6|922.2|2
1654861030000|2022-06-10 11:37:10|922.6|922|922.4|921.8|922.6|922|922.4|921.8|54
1654861060000|2022-06-10 11:37:40|922.2|921.6|921.8|921.4|922.2|921.6|921.6|921.4|750
1654861080000|2022-06-10 11:38:00|921.6|921|921.6|920.8|921.6|921|921.6|920.6|176
1654861120000|2022-06-10 11:38:40|921.8|921|921.8|921.4|921.8|921.6|921.8|921|651
1654861130000|2022-06-10 11:38:50|922|921.6|922.4|921.8|922.4|922|922|921.6|850
1654861170000|2022-06-10 11:39:30||922||922||922||921.8|0
1654861180000|2022-06-10 11:39:40|923|922.2|923|922|923|922.2|922.8|922|174
1654861200000|2022-06-10 11:40:00|922.8||923||923||922.8||0
1654861210000|2022-06-10 11:40:10||922.2||922.2||922.2||922.2|0
1654861230000|2022-06-10 11:40:30|923.4|922.4|923.4|922.8|923.4|922.8|923|922.4|258
1654861250000|2022-06-10 11:40:50|923.8|923|923.8|923.2|923.8|923.4|923.8|923|671
1654861270000|2022-06-10 11:41:10|924|923.4|924|923.2|924|923.4|924|923.2|0
1654861280000|2022-06-10 11:41:20|923.8||923.8||923.8||923.8||0
1654861290000|2022-06-10 11:41:30|924||923.8||924||923.8||0
1654861320000|2022-06-10 11:42:00|923.6|923|923.6|922.8|923.8|923|923.6|922.8|172
1654861360000|2022-06-10 11:42:40|923.4||923.4||923.6||923.4||0
1654861380000|2022-06-10 11:43:00||923||923||923||923|0
1654861390000|2022-06-10 11:43:10|923.6||923.6||923.6||923.6||222
1654861440000|2022-06-10 11:44:00||923.2||923.2||923.2||923.2|0
1654861450000|2022-06-10 11:44:10|924|923.4|924.2|923.6|924.2|923.6|923.8|923.2|592
1654861460000|2022-06-10 11:44:20|924.4|923.8|925|924.4|925|924.4|924.4|923.8|216
1654861480000|2022-06-10 11:44:40|924.8|924|924.4|923.6|924.8|924|924.4|923.6|1837
1654861500000|2022-06-10 11:45:00||923.8||923.8||923.8||923.8|200
1654861530000|2022-06-10 11:45:30|924.6|924|924.6|923.8|924.6|924|924.6|923.8|223
1654861540000|2022-06-10 11:45:40|924.4|923.6|924.4|923.4|924.6|923.6|924.4|923.4|0
1654861560000|2022-06-10 11:46:00|924.2||924.2||924.4||924.2||0
1654861620000|2022-06-10 11:47:00|||||||||896
1654861630000|2022-06-10 11:47:10|924|923.2|923.4|922.6|924|923.2|923.4|922.6|498
1654861640000|2022-06-10 11:47:20||922.8||922.8||922.8||922.8|0
1654861650000|2022-06-10 11:47:30||923||922.6||923||922.6|1
1654861690000|2022-06-10 11:48:10|923.2|922.4|922.6|922|923.2|922.4|922.6|922|1237
1654861710000|2022-06-10 11:48:30|922.4|921.2|921.8|921|922.4|921.6|921.8|920.8|421
1654861720000|2022-06-10 11:48:40|922.2|921.2|921.8|921.4|922.2|921.4|921.8|921.2|807
1654861730000|2022-06-10 11:48:50|921.6|921|921.8|920.8|921.8|921|921.4|920.8|295
1654861770000|2022-06-10 11:49:30|922.2|921|922|921.2|922.2|921.2|922|921|404
1654861780000|2022-06-10 11:49:40|922.2|921.4|922|921.4|922.2|921.4|922|921.4|0
1654861790000|2022-06-10 11:49:50|921.8|921.2|921.8|921.2|921.8|921.2|921.8|921.2|343
1654861800000|2022-06-10 11:50:00|921.6||921.6||921.8||921.6||80
1654861820000|2022-06-10 11:50:20|921.4|921|921.6|920.8|921.6|921|921.2|920.4|447
1654861870000|2022-06-10 11:51:10||921||921||921||921|0
1654861880000|2022-06-10 11:51:20||920.8||920.6||920.8||920.6|0
1654861890000|2022-06-10 11:51:30|921.4||921.4||921.4||921.4||82
1654862020000|2022-06-10 11:53:40|921.2||921.2||921.2||921.2||770
1654862040000|2022-06-10 11:54:00|921.4|920.8|921.6|921|921.6|921.4|921.4|920.8|480
1654862050000|2022-06-10 11:54:10|921.4|920.8|921.4|920.8|921.4|920.8|921.4|920.6|120
1654862060000|2022-06-10 11:54:20|921.2||921.2||921.6||921.2||496
1654862080000|2022-06-10 11:54:40|921.6|921|922.8|922|922.8|922.2|921.6|920.6|1602
1654862120000|2022-06-10 11:55:20||922.2||922.2||922.2||922.2|0
1654862160000|2022-06-10 11:56:00|922.6|922|922.6|921.8|922.6|922|922.4|921.6|1388
1654862170000|2022-06-10 11:56:10|922.4|921.4|922|921|922.6|921.4|922|920.8|25
1654862180000|2022-06-10 11:56:20||921.2||921||921.2||921|0
1654862190000|2022-06-10 11:56:30||921.2||921.2||921.2||921.2|0
1654862210000|2022-06-10 11:56:50||921||921.2||921.2||921|0
1654862220000|2022-06-10 11:57:00|922.2|921|921.8|921|922.2|921.6|921.8|921|311
1654862240000|2022-06-10 11:57:20||921.2||921.2||921.2||921.2|0
1654862260000|2022-06-10 11:57:40||921||921||921||921|0
1654862290000|2022-06-10 11:58:10|921.6|921.2|921.8|921.2|921.8|921.2|921.6|921.2|968
1654862300000|2022-06-10 11:58:20|922.2|921|922|921|922.2|921.4|922|921|342
1654862310000|2022-06-10 11:58:30|921.8|920.8|921.2|920.4|921.8|921|921.2|920.2|165103
1654862340000|2022-06-10 11:59:00|921|920.6|921.2|920.8|921.2|920.8|921|920.6|133
1654862350000|2022-06-10 11:59:10||920.6||920.4||920.6||920.4|0
1654862370000|2022-06-10 11:59:30|921.4|920.6|921.4|920.6|921.4|921|921.4|920.6|414
1654862380000|2022-06-10 11:59:40|921.2||921.2||921.2||921.2||0
1654862390000|2022-06-10 11:59:50|921|920.4|921|920.4|921|920.6|921|920.4|0
1654862400000|2022-06-10 12:00:00|921.4|920.6|921.4|920.6|921.8|921.4|921.4|920.6|1016
1654862410000|2022-06-10 12:00:10|921.6|920.8|921.8|921|921.8|921|921.4|920.6|0
1654862420000|2022-06-10 12:00:20|921.6||921.6||921.6||921.6||0
1654862430000|2022-06-10 12:00:30||920.8||920.8||920.8||920.8|0
1654862500000|2022-06-10 12:01:40||921||921||921||921|0
1654862510000|2022-06-10 12:01:50|922|920.8|922.6|921.8|922.6|922|922|920.8|558
1654862520000|2022-06-10 12:02:00||922||922||922.4||922|0
1654862550000|2022-06-10 12:02:30|922.4||922.6||922.6||922.4||106
1654862560000|2022-06-10 12:02:40||921.6||921.8||921.8||921.6|0
1654862580000|2022-06-10 12:03:00|922.4||922.2||922.4||922.2||155
1654862590000|2022-06-10 12:03:10|922|921.6|921.6|921|922|921.6|921.6|920.8|246
1654862630000|2022-06-10 12:03:50|922|921.4|922|921.2|922|921.4|922|921.2|311
1654862640000|2022-06-10 12:04:00|921.8|921|922.2|921.4|922.4|921.6|921.8|921|0
1654862650000|2022-06-10 12:04:10||921.6||921.4||921.6||921.4|0
1654862730000|2022-06-10 12:05:30||921.6||921.6||921.6||921.6|0
1654862750000|2022-06-10 12:05:50|922.6|921.8|922.6|921.6|922.8|922|922.6|921.6|16039
1654862760000|2022-06-10 12:06:00||921.8||921.8||921.8||921.8|0
1654862800000|2022-06-10 12:06:40|922.8|922|922.8|922.2|923|922.2|922.8|922|0
1654862820000|2022-06-10 12:07:00|923|922.4|923.4|923|923.6|923|923|922.4|1198
1654862830000|2022-06-10 12:07:10||923.2||923||923.2||923|100
1654862840000|2022-06-10 12:07:20|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|155
1654862850000|2022-06-10 12:07:30|923.4||923.4||923.4||923.4||0
1654862930000|2022-06-10 12:08:50|923.6|923|924.2|923.4|924.2|923.4|923.6|923|74
1654862940000|2022-06-10 12:09:00|924.4|923.6|924.8|924|924.8|924|924.4|923.6|364
1654863020000|2022-06-10 12:10:20|925|924.2|925.6|924.8|925.8|924.8|925|924.2|566
1654863030000|2022-06-10 12:10:30|925.4|924.6|925|924.6|925.4|924.6|925|924.6|1032
1654863040000|2022-06-10 12:10:40|924.8|924.2|924.8|924|924.8|924.2|924.6|924|460
1654863050000|2022-06-10 12:10:50|924.6||924.8||924.8||924.6||18
1654863060000|2022-06-10 12:11:00|925||925||925||925||0
1654863070000|2022-06-10 12:11:10|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|0
1654863090000|2022-06-10 12:11:30|924.6|924|923.6|923|924.6|924|923.6|923|1077
1654863180000|2022-06-10 12:13:00|923.4|922.8|922.8|922.2|923.4|922.8|922.8|922|1262
1654863200000|2022-06-10 12:13:20|923.2|922.4|923|922.2|923.2|922.6|923|922.2|1155
1654863230000|2022-06-10 12:13:50|922.8|922|922|921.4|922.8|922|921.8|921.4|1839
1654863250000|2022-06-10 12:14:10|921.8|921.6|922.2|921.4|922.2|921.8|921.8|921.4|1193
1654863260000|2022-06-10 12:14:20||921.6||921.4||921.6||921.4|0
1654863310000|2022-06-10 12:15:10|922|921.2|922|921.2|922.2|921.2|922|921.2|0
1654863360000|2022-06-10 12:16:00||921.4||921.2||921.6||921.2|415
1654863400000|2022-06-10 12:16:40|||||||||278
1654863420000|2022-06-10 12:17:00|922.2|921.4|922.4|921.8|922.4|921.8|922.2|921.4|477
1654863430000|2022-06-10 12:17:10|922.6|922|923|922.6|923|922.6|922.6|922|343
1654863460000|2022-06-10 12:17:40|922.8|922.4|922.8|922.2|922.8|922.6|922.8|922.2|770
1654863470000|2022-06-10 12:17:50|922.6||922.6||922.6||922.6||0
1654863480000|2022-06-10 12:18:00|922.4|921.8|923|922|923|922.4|922.4|921.8|698
1654863490000|2022-06-10 12:18:10||922.2||922.2||922.2||922.2|0
1654863520000|2022-06-10 12:18:40|922.8|922.4|922.6|921.6|922.8|922.6|922.4|921.4|610
1654863530000|2022-06-10 12:18:50|922.8|921.8|923|922|923|922|922.8|921.8|0
1654863540000|2022-06-10 12:19:00|922.8|922.2|922.6|922|922.8|922.2|922.6|922|272
1654863550000|2022-06-10 12:19:10|922.8|922.2|923|922.2|923|922.2|922.8|922.2|0
1654863570000|2022-06-10 12:19:30|922.8||923||923||922.8||0
1654863590000|2022-06-10 12:19:50|922.8|922|922.4|921.8|922.8|922|922.4|921.4|100
1654863610000|2022-06-10 12:20:10||921.6||921.6||921.6||921.6|0
1654863630000|2022-06-10 12:20:30||921.8||921.8||921.8||921.8|0
1654863640000|2022-06-10 12:20:40||921.6||921.6||921.6||921.6|778
1654863660000|2022-06-10 12:21:00|922.2|921.4|922.2|921.4|922.2|921.4|922.2|921.4|0
1654863670000|2022-06-10 12:21:10||921.6||921.6||921.6||921.6|0
1654863690000|2022-06-10 12:21:30||921.8||921.8||921.8||921.8|0
1654863700000|2022-06-10 12:21:40|922.4|922|922.4|921.8|922.4|922|922.4|921.8|244
1654863760000|2022-06-10 12:22:40|922.6|922|923|922.4|923|922.6|922.6|922|1444
1654863770000|2022-06-10 12:22:50|922.8|922.2|922.6|922|922.8|922.2|922.4|921.6|726
1654863780000|2022-06-10 12:23:00||921.8||921.8||921.8||921.8|0
1654863790000|2022-06-10 12:23:10||922||922||922||922|0
1654863810000|2022-06-10 12:23:30|921.6|921.8|921|920.6|922.6|921.8|920.6|920.4|12384
1654863820000|2022-06-10 12:23:40|920.8|920.4|920|919.2|920.8|920.4|920|919.2|1375
1654863920000|2022-06-10 12:25:20|920.2|919.4|920.6|919.8|920.6|920|920.2|919.4|1711
1654863930000|2022-06-10 12:25:30|920.4||920.2||920.4||920.2||1608
1654863940000|2022-06-10 12:25:40|920.4|920|920.4|920|920.4|920|920.4|919.8|121
1654863960000|2022-06-10 12:26:00|920.6|920.2|921|920.4|921|920.4|920.6|920.2|269
1654863990000|2022-06-10 12:26:30|920.8|920.2|920.8|920.2|920.8|920.2|920|919.8|4538
1654864000000|2022-06-10 12:26:40|921.2|920.4|921.8|921.2|922.2|921.2|921.2|920.4|287
1654864020000|2022-06-10 12:27:00|||||||||663
1654864030000|2022-06-10 12:27:10|921.6|920.8|921.6|920.6|921.6|920.8|921.6|920.6|694
1654864040000|2022-06-10 12:27:20||920.8||920.8||920.8||920.8|0
1654864050000|2022-06-10 12:27:30|921.8|921|921.8|921|921.8|921|921.6|921|0
1654864060000|2022-06-10 12:27:40|921.6|921.2|921.8|921.2|921.8|921.2|921.6|921.2|0
1654864070000|2022-06-10 12:27:50|922|921.4|922|921.4|922|921.4|922|921.4|0
1654864090000|2022-06-10 12:28:10|921.8|921.2|921.8|921.2|921.8|921.2|921.8|921.2|100
1654864110000|2022-06-10 12:28:30|921.6|921|921.4|921|921.6|921|921.4|921|376
1654864140000|2022-06-10 12:29:00|921.2|920.6|921|920.6|921.2|921|921|920.6|613
1654864150000|2022-06-10 12:29:10||920.4||920.4||920.6||920.2|398
1654864160000|2022-06-10 12:29:20|920.8|920.2|920.6|920|920.8|920.2|920.6|920|453
1654864190000|2022-06-10 12:29:50|920.4|919.8|921.2|920.8|921.6|921|920|919.4|27221
1654864200000|2022-06-10 12:30:00|921|920.4|917.4|917.2|921|920.4|917.4|917.2|12355
1654864210000|2022-06-10 12:30:10|917.2|916.6|915.8|915.4|917.2|916.6|915.6|914.6|4114
1654864220000|2022-06-10 12:30:20|915.6|914.2|919.2|917.6|920|919|914.8|913.8|9517
1654864230000|2022-06-10 12:30:30|919|917.8|920.2|918.8|920.6|918.8|918.8|917.8|4587
1654864240000|2022-06-10 12:30:40|919.6|918.4|916.2|915.2|919.8|918.8|916.2|915|6520
1654864250000|2022-06-10 12:30:50|916|915|913.4|913|916|915|912.8|912.4|9554
1654864260000|2022-06-10 12:31:00|913|912.4|914.6|914|914.6|914|912.6|911.6|9012
1654864270000|2022-06-10 12:31:10|914.4|914.2|915.4|914.8|915.8|914.8|914.4|913.8|4091
1654864280000|2022-06-10 12:31:20|915.2|915|917.6|916.6|918|916.6|915.2|914.8|1617
1654864290000|2022-06-10 12:31:30|917.8|917|918.6|917.2|918.8|917.4|917.4|917|0
1654864300000|2022-06-10 12:31:40|918.8|917.4|920.2|919.2|920.4|919.8|918.8|917.4|7000
1654864310000|2022-06-10 12:31:50|920.4||920.6||920.6||920.4||546
1654864320000|2022-06-10 12:32:00|920.2|919.4|919.2|918.4|920.4|919.6|918.4|918|8299
1654864330000|2022-06-10 12:32:10|919.4|918.6|920.6|919.6|920.6|920|919.2|918.6|5177
1654864340000|2022-06-10 12:32:20|921|919.8|919.2|918.4|921.2|920.4|918.4|917.4|4944
1654864350000|2022-06-10 12:32:30|919|918.2|918.8|918.2|919.2|918.2|918.8|918.2|986
1654864360000|2022-06-10 12:32:40|||||||||117
1654864370000|2022-06-10 12:32:50|919.2|918.6|919.6|918.8|919.8|918.8|919.2|918.2|442
1654864380000|2022-06-10 12:33:00|919.8|919|919.6|918.8|919.8|919.4|919.6|918.8|946
1654864390000|2022-06-10 12:33:10|919.8|919|919.8|919|920.2|919.4|919.2|918.8|2155
1654864400000|2022-06-10 12:33:20|920|919.2|921.4|920.2|921.8|920.8|919.6|918.8|5579
1654864410000|2022-06-10 12:33:30|921.2|920|920.8|919.8|921.2|920.2|920.8|919.8|462
1654864420000|2022-06-10 12:33:40|920.6|919|921|920|921|920|919.4|918.6|3142
1654864430000|2022-06-10 12:33:50|920.8|919.6|920.2|919.4|920.8|919.6|919.8|919|2079
1654864440000|2022-06-10 12:34:00|920|919.2|917.8|917|920.6|919.6|917.2|916.6|4361
1654864450000|2022-06-10 12:34:10|917.6|916.8|917.2|916.6|917.6|917|917|916.6|370
1654864460000|2022-06-10 12:34:20|917.4|916|917.4|916.4|917.6|916.4|916.2|915.6|1464
1654864470000|2022-06-10 12:34:30|917.2|916.6|917.4|916.4|917.6|916.8|916.2|915.6|3466
1654864480000|2022-06-10 12:34:40|917.2|916.2|917|916.2|917.2|916.2|917|915.6|0
1654864490000|2022-06-10 12:34:50|916.8|916|917|916.2|918|916.8|916.4|916|5472
1654864500000|2022-06-10 12:35:00|917.2|916.4|917.8|916.8|918.2|917|916.8|916.4|653
1654864510000|2022-06-10 12:35:10|918|916.6|918.2|917.4|918.4|917.4|917.6|916.4|267
1654864520000|2022-06-10 12:35:20|918|917|917.6|916.2|918|917|917.6|916.2|0
1654864530000|2022-06-10 12:35:30|917.4|916.4|917|916.2|917.6|916.6|917|916.2|273
1654864540000|2022-06-10 12:35:40|917.2|916.4|917|916.2|917.2|916.4|917|916.2|0
1654864550000|2022-06-10 12:35:50|917.4|916.4|917.4|916.4|917.8|916.8|917.4|916.2|17
1654864560000|2022-06-10 12:36:00|917.2|916.2|916.2|915.6|917.2|916.4|916.2|915.6|7765
1654864570000|2022-06-10 12:36:10|916.4|915.8|916.4|915.8|916.6|915.8|916.4|915.8|0
1654864580000|2022-06-10 12:36:20|917|916|916.4|915.6|917|916.2|916.4|915.6|6
1654864590000|2022-06-10 12:36:30|916.6|916|916.8|916.2|917.4|916.4|916.6|916|1092
1654864600000|2022-06-10 12:36:40|916.6|915.8|915.6|914.6|916.6|915.8|915.4|914.2|881
1654864610000|2022-06-10 12:36:50|915.8|914.4|915.2|914.4|915.8|914.4|915.2|914.4|0
1654864620000|2022-06-10 12:37:00|915.6|914.6|915.6|914.6|915.8|914.8|915.4|914.6|0
1654864630000|2022-06-10 12:37:10|915.2|914.8|915.4|914.6|915.8|914.8|915.2|914.6|17
1654864650000|2022-06-10 12:37:30|915.2|914.2|915|914.6|915.2|914.6|915|913.8|443
1654864660000|2022-06-10 12:37:40|914.8|914|915.2|914.4|915.2|914.4|914.4|913.8|1689
1654864670000|2022-06-10 12:37:50|915|914|913.6|913|915|914|913.4|912.8|3088
1654864680000|2022-06-10 12:38:00|914|912.6|914|913.4|914|913.6|913.6|912.6|404
1654864690000|2022-06-10 12:38:10|914.2|913.6|915.2|914.4|915.2|915|914.2|913.6|1978
1654864700000|2022-06-10 12:38:20|915|914.6|914.4|913.8|915|914.6|914.4|913.8|2875
1654864710000|2022-06-10 12:38:30|914.2|913.4|913.4|912.8|914.2|913.4|913.2|912.8|3351
1654864720000|2022-06-10 12:38:40|913.2|912.6|913.2|912.2|913.2|912.6|912.8|912.2|217
1654864730000|2022-06-10 12:38:50|913|912.4|912.8|912.2|913|912.4|912.8|912.2|0
1654864740000|2022-06-10 12:39:00|913.2|912.4|914.6|914|915|914.4|913|912.2|13016
1654864750000|2022-06-10 12:39:10|914.4|913.8|914.6|913.8|914.6|913.8|914.4|913.8|0
1654864760000|2022-06-10 12:39:20|914.4||914.4||914.4||914.4||0
1654864770000|2022-06-10 12:39:30|914.8|914.2|914.6|913.8|914.8|914.2|914.6|913.8|413
1654864780000|2022-06-10 12:39:40|914.4||914.4||914.4||914.4||0
1654864790000|2022-06-10 12:39:50|914.6|914|914.6|913.8|914.6|914|914.6|913.8|12
1654864800000|2022-06-10 12:40:00|914.4|914|914.4|913.4|914.4|914|914|913|1945
1654864810000|2022-06-10 12:40:10|914.2||914.2||914.2||914.2||0
1654864820000|2022-06-10 12:40:20|914.4|913.6|914.2|913.4|914.4|913.6|914.2|913.4|1
1654864830000|2022-06-10 12:40:30|914||914||914||914||0
1654864840000|2022-06-10 12:40:40|914.4|913.6|914.4|913.6|914.4|913.6|914.4|913.6|762
1654864850000|2022-06-10 12:40:50|915|913.8|915.8|914.8|915.8|914.8|915|913.8|687
1654864860000|2022-06-10 12:41:00|916|915|915.8|915.2|916.2|915.2|915.8|915|0
1654864870000|2022-06-10 12:41:10|916|915.4|916.8|916|917.2|916.2|916|915.4|239
1654864880000|2022-06-10 12:41:20|916.6|916.6|917.2|916.4|918.4|918.2|916.6|916|33424
1654864890000|2022-06-10 12:41:30|917|916.2|917|916.4|917|916.4|917|916.2|4646
1654864900000|2022-06-10 12:41:40|917.2|916.6|917.6|917|917.8|917|917|916.6|2195
1654864910000|2022-06-10 12:41:50|917.4|917.4|918.8|918|919|918.2|917.4|917.4|7902
1654864920000|2022-06-10 12:42:00|918.6|918.2|919|918|920.2|919.8|918.4|918|17124
1654864930000|2022-06-10 12:42:10|918.8|918.2|919.8|919|920|919|918.6|918|1886
1654864940000|2022-06-10 12:42:20|920.2|919.2|920.2|919.2|920.2|919.2|920.2|919.2|0
1654864950000|2022-06-10 12:42:30|920|919.4|920.2|919.4|920.2|919.4|920|919.4|0
1654864960000|2022-06-10 12:42:40|920.4|919.6|920|919.4|921|919.8|920|919.4|1368
1654864980000|2022-06-10 12:43:00|919.8|919|920|919.2|920|919.2|919.6|919|610
1654864990000|2022-06-10 12:43:10|919.8|919|919.8|919|919.8|919|919.8|919|42
1654865040000|2022-06-10 12:44:00|919.6|918.6|918.8|918|919.6|918.6|918.8|918|4973
1654865050000|2022-06-10 12:44:10|918.6|917.4|919|918|919.2|918.2|918.4|917.4|684
1654865060000|2022-06-10 12:44:20|918.8||918.6||918.8||918.6||0
1654865100000|2022-06-10 12:45:00|918.8|918.2|919.4|918.6|919.4|918.6|918.8|918.2|778
1654865110000|2022-06-10 12:45:10|919.8|918.8|919.2|918.4|920|919.2|919.2|918.4|11736
1654865120000|2022-06-10 12:45:20|919|918|919|918.2|919|918.4|918.6|917.6|2246
1654865140000|2022-06-10 12:45:40|919.2|918.4|919.2|918.4|919.2|918.6|919.2|918.2|122
1654865170000|2022-06-10 12:46:10|919|918|918.2|917.6|919|918|918.2|917.6|0
1654865180000|2022-06-10 12:46:20|||||||||4411
1654865190000|2022-06-10 12:46:30|918|917.4|917.8|917.2|918|917.4|917.2|916.4|385
1654865200000|2022-06-10 12:46:40|918.2|917.4|918.4|917.4|918.8|917.8|918.2|917.2|356
1654865220000|2022-06-10 12:47:00|919.2|917.6|919.2|918.6|919.2|918.6|918.8|917.6|218
1654865230000|2022-06-10 12:47:10||918.4||918.6||918.6||918.4|0
1654865240000|2022-06-10 12:47:20||918.4||918.4||918.4||918.4|0
1654865260000|2022-06-10 12:47:40||918.6||918.4||918.6||918.4|0
1654865270000|2022-06-10 12:47:50|919|918.6|919|918.4|919.2|919|919|918.4|1390
1654865280000|2022-06-10 12:48:00|919.2|918|918|917.4|919.2|918.2|918|917.4|0
1654865290000|2022-06-10 12:48:10|917.8|917|918|917.4|918|917.4|917.8|917|2637
1654865310000|2022-06-10 12:48:30|918.6|917.6|918.8|917.8|918.8|917.8|918.4|917.4|212
1654865320000|2022-06-10 12:48:40|918.6||918.6||918.6||918.6||0
1654865330000|2022-06-10 12:48:50|918.4||918.4||918.4||918.4||0
1654865340000|2022-06-10 12:49:00|918.2|917.4|917.8|917|918.2|917.4|917.4|916.4|1629
1654865360000|2022-06-10 12:49:20|917.6|916.8|917.6|916.8|917.6|916.8|917.6|916.6|0
1654865370000|2022-06-10 12:49:30||917||917||917||917|0
1654865380000|2022-06-10 12:49:40|917.4|916.8|917.4|916.4|917.4|916.8|917.4|916.4|0
1654865390000|2022-06-10 12:49:50|917.2|916.2|915.8|915|917.2|916.2|915.4|914.2|82504
1654865400000|2022-06-10 12:50:00|915.6|914.8|915|914.2|915.6|914.8|914.8|914|682
1654865410000|2022-06-10 12:50:10|914.8|914|914.4|913.6|914.8|914|914.4|913.6|367
1654865420000|2022-06-10 12:50:20|914|913.4|915|914.2|915|914.2|913.6|913.2|2707
1654865430000|2022-06-10 12:50:30|914.8|913.6|915|914.4|915|914.4|914.6|913.6|232
1654865440000|2022-06-10 12:50:40|914.8|914.2|915|914.2|915|914.2|914.8|914|542
1654865460000|2022-06-10 12:51:00|915.4|914.4|917.4|916.2|917.8|916.8|915.4|914.4|12221
1654865470000|2022-06-10 12:51:10|917.2|916.4|916.4|916|917.4|916.4|916.4|915.6|1948
1654865490000|2022-06-10 12:51:30|916.2|915.6|917.4|916.4|917.6|916.4|916|915.6|4115
1654865500000|2022-06-10 12:51:40|917.2|916|916.6|916|917.2|916|916.6|916|20148
1654865510000|2022-06-10 12:51:50|916.4|915.6|916.2|915.6|916.4|915.6|916.2|915.6|730
1654865520000|2022-06-10 12:52:00||915.8||915.6||915.8||915.6|0
1654865530000|2022-06-10 12:52:10|916.6|915.8|917.2|916.2|917.4|916.2|916.6|915.8|534
1654865540000|2022-06-10 12:52:20|917.4|916.4|917.8|916.6|918|916.6|917.4|916.4|0
1654865560000|2022-06-10 12:52:40|917.6||917.4||917.6||917.4||0
1654865590000|2022-06-10 12:53:10|917.2|915.8|916.6|915.6|917.2|915.8|916.4|915.6|596
1654865600000|2022-06-10 12:53:20||915.8||916||916||915.8|0
1654865610000|2022-06-10 12:53:30|917|916.4|917.2|916.4|917.2|916.6|916.6|916.2|512
1654865620000|2022-06-10 12:53:40|917|916|916.6|915.6|917|916|916.6|915.6|242
1654865630000|2022-06-10 12:53:50||915.8||915.6||915.8||915.6|480
1654865640000|2022-06-10 12:54:00||915.8||916||916||915.6|0
1654865650000|2022-06-10 12:54:10||915.8||915.6||915.8||915.4|0
1654865660000|2022-06-10 12:54:20|916.4|915.4|916.6|916|916.6|916|916.4|915.4|0
1654865670000|2022-06-10 12:54:30|917|916.2|917|916.2|917|916.4|917|916.2|413
1654865680000|2022-06-10 12:54:40|917.8|916|917.8|917.2|917.8|917.2|917.2|916|328
1654865690000|2022-06-10 12:54:50|917.6|917|917.8|916.8|918|917|917.4|916.6|558
1654865710000|2022-06-10 12:55:10|917.6|916.6|917|916.2|917.6|916.6|917|916|1073
1654865720000|2022-06-10 12:55:20|916.8|916|917|916.2|917|916.2|916.8|916|0
1654865740000|2022-06-10 12:55:40|916.8|916|915.4|914.8|916.8|916|915.4|914.6|801
1654865750000|2022-06-10 12:55:50||914.6||914.6||914.8||914.6|300
1654865760000|2022-06-10 12:56:00|915.2|914.4|915.2|914.6|915.4|914.6|915.2|914.4|0
1654865770000|2022-06-10 12:56:10||914.8||914.6||915||914.6|454
1654865780000|2022-06-10 12:56:20||914.8||914.6||914.8||914.6|630
1654865800000|2022-06-10 12:56:40||914.8||914.8||914.8||914.6|247
1654865810000|2022-06-10 12:56:50|915.6|915|915.6|915|915.6|915|915.6|915|63
1654865820000|2022-06-10 12:57:00||915.2||915.2||915.2||915.2|297
1654865830000|2022-06-10 12:57:10|916.2|915.4|916.8|916|917|916.2|916.2|915.4|2864
1654865840000|2022-06-10 12:57:20|916.6|915.8|916.8|916.2|916.8|916.2|916.6|915.6|0
1654865850000|2022-06-10 12:57:30|917|916.4|917.6|917|917.8|917|917|916.2|324
1654865860000|2022-06-10 12:57:40|917.8|917.2|918|917.2|918.4|917.2|917.8|917.2|0
1654865870000|2022-06-10 12:57:50|917.8|917|917.4|917|917.8|917.2|917.4|916.8|405
1654865880000|2022-06-10 12:58:00|917.2|916.8|917|916|917.4|916.8|916.8|916|1519
1654865890000|2022-06-10 12:58:10|917.4|916.2|917.8|916.8|918|916.8|917.4|916.2|128
1654865900000|2022-06-10 12:58:20|917.6||918||918.2||917.6||525
1654865910000|2022-06-10 12:58:30|917.8||917.6||917.8||917.6||117
1654865920000|2022-06-10 12:58:40|||||||||195
1654865930000|2022-06-10 12:58:50|||||||||136
1654865940000|2022-06-10 12:59:00|917.4||917.4||917.4||917.4||120
1654865950000|2022-06-10 12:59:10|916.8|916.6|917.8|917|917.8|917|916.8|916|1491
1654865960000|2022-06-10 12:59:20|917.6|917.2|917.2|916.2|917.6|917.2|917.2|916.2|105
1654865970000|2022-06-10 12:59:30|917||917||917.2||917||0
1654865980000|2022-06-10 12:59:40|916.8|916.4|916.2|915.4|916.8|916.4|916|915.2|561
1654865990000|2022-06-10 12:59:50|916|915.2|916|915.2|916.4|915.4|916|915|0
1654866000000|2022-06-10 13:00:00|916.2|915.4|916.8|916.2|916.8|916.2|916.2|915.4|716
1654866010000|2022-06-10 13:00:10|917.4|916.4|917.4|916.6|917.6|916.8|917.2|916.2|187
1654866020000|2022-06-10 13:00:20|917.6|916.4|917.4|916.4|917.6|916.4|917.2|916.4|0
1654866030000|2022-06-10 13:00:30||916.6||916.8||916.8||916.6|0
1654866040000|2022-06-10 13:00:40|917|917|917.2|916.6|917.4|917|916.8|916|1638
1654866050000|2022-06-10 13:00:50|917|916.4|917|916.4|917.2|916.8|916.8|915.8|801
1654866060000|2022-06-10 13:01:00|917.2|916.6|917.6|917|917.6|917.2|917|916.6|3892
1654866070000|2022-06-10 13:01:10|917.4|916.8|917.2|916.6|917.4|917|916.8|916.2|3922
1654866080000|2022-06-10 13:01:20|917.4|916.8|917.4|916.8|917.4|916.8|917.2|916.6|726
1654866090000|2022-06-10 13:01:30||917||916.6||917||916.6|137
1654866100000|2022-06-10 13:01:40|917.2||917.2||917.2||917.2||0
1654866110000|2022-06-10 13:01:50|917|916.4|916.6|915.8|917|916.6|916.6|915.8|382
1654866120000|2022-06-10 13:02:00|916.4|916|916.8|916.2|916.8|916.2|916.4|915.8|577
1654866130000|2022-06-10 13:02:10|917.2|916.4|917.2|916.6|917.2|916.6|917.2|916.2|453
1654866140000|2022-06-10 13:02:20|918|916.4|917.8|917.2|918|917.4|917.8|916.4|930
1654866150000|2022-06-10 13:02:30||917||917.2||917.2||917|81
1654866160000|2022-06-10 13:02:40|918.4|917.4|918.2|917.6|918.4|917.8|918.2|917.2|309
1654866210000|2022-06-10 13:03:30|918|917.4|918.2|917.8|918.2|917.8|917.8|917.2|1511
1654866220000|2022-06-10 13:03:40|918.4|918|919|918.2|919|918.4|918.4|918|732
1654866230000|2022-06-10 13:03:50|918.8|918|918.8|918.2|919|918.2|918.8|918|0
1654866260000|2022-06-10 13:04:20||918.4||918.4||918.4||918.4|0
1654866270000|2022-06-10 13:04:30|919.2|918.6|919.4|918.8|919.4|918.8|919|918.4|600
1654866290000|2022-06-10 13:04:50|||||||||226
1654866310000|2022-06-10 13:05:10||919||918.8||919||918.8|326
1654866340000|2022-06-10 13:05:40|919.2|918.6|918.8|918.2|919.2|918.6|918.8|918.2|729
1654866350000|2022-06-10 13:05:50|919.2|918.4|919.2|918.6|919.4|918.6|919.2|918.4|414
1654866360000|2022-06-10 13:06:00|919|918.4|918.4|917.8|919|918.4|918.4|917.8|473
1654866400000|2022-06-10 13:06:40|918.8|918|918.6|917.8|919.2|918.4|918.4|917.8|2376
1654866420000|2022-06-10 13:07:00|918.4||918.2||918.4||918.2||0
1654866430000|2022-06-10 13:07:10|||||||||60
1654866440000|2022-06-10 13:07:20|918|917.4|918|917.2|918.2|917.8|918|917.2|364
1654866460000|2022-06-10 13:07:40||917||917||917||917|0
1654866470000|2022-06-10 13:07:50||917.2||917.4||917.4||917.2|71
1654866480000|2022-06-10 13:08:00|918.2|917.2|917.8|916.8|918.2|917.8|917.4|916.8|4780
1654866490000|2022-06-10 13:08:10|917.6|916.6|917.8|917.2|917.8|917.2|917.6|916.6|0
1654866550000|2022-06-10 13:09:10||917||917.2||917.2||917|0
1654866560000|2022-06-10 13:09:20|917.6|917|917.6|916.8|917.6|917|917.6|916.8|0
1654866570000|2022-06-10 13:09:30|917.4|916.6|917.2|916.6|917.4|916.6|917.2|916.6|250
1654866590000|2022-06-10 13:09:50|917.4|916.8|917.8|917.2|917.8|917.6|917.4|916.8|1003
1654866600000|2022-06-10 13:10:00||917.4||917.4||917.4||917.4|0
1654866610000|2022-06-10 13:10:10||917.2||917.2||917.2||917.2|0
1654866630000|2022-06-10 13:10:30|917.6|916.8|917.4|916.8|917.6|916.8|917.4|916.8|274
1654866660000|2022-06-10 13:11:00|917.6|917|917.2|916.6|917.6|917.2|917.2|916.6|2005
1654866680000|2022-06-10 13:11:20|917.4|916.8|917.6|916.8|917.6|916.8|917.4|916.8|0
1654866690000|2022-06-10 13:11:30|917.4|916.6|917.4|916.6|917.4|916.6|917.4|916.6|4
1654866700000|2022-06-10 13:11:40|917.2|916.8|917.4|916.8|917.4|916.8|917.2|916.8|0
1654866720000|2022-06-10 13:12:00||916.6||916.6||916.8||916.6|487
1654866740000|2022-06-10 13:12:20|917.6|916.8|917.2|916.8|917.6|917|917|916.6|2799
1654866750000|2022-06-10 13:12:30|917|917|917|916.4|917|917|917|916.4|1345
1654866770000|2022-06-10 13:12:50|917.2|916.6|917.2|916.6|917.2|916.8|917|916.4|1814
1654866780000|2022-06-10 13:13:00|917|916.4|916.8|916|917|916.4|916|915.4|6102
1654866800000|2022-06-10 13:13:20|916.6||916.6||916.6||916.6||0
1654866830000|2022-06-10 13:13:50|916.4|915.8|916.2|915.6|916.4|915.8|916.2|915.6|285
1654866840000|2022-06-10 13:14:00|916||916||916||916||0
1654866860000|2022-06-10 13:14:20|915.8|915.4|917|916.6|917|916.6|915.8|915.4|3126
1654866870000|2022-06-10 13:14:30|916.8|916.4|916.8|916.2|916.8|916.4|916.8|916.2|0
1654866880000|2022-06-10 13:14:40|916.6|916.4|917|916.6|917.4|916.6|916.6|916.4|517
1654866890000|2022-06-10 13:14:50|917.4|916.8|917.6|916.8|917.6|917|917.4|916.8|22
1654866900000|2022-06-10 13:15:00|917|917|917.6|917|917.6|917|917|917|100
1654866910000|2022-06-10 13:15:10|918|917.2|918.2|917.4|918.2|917.4|918|917.2|171
1654866960000|2022-06-10 13:16:00|918||918||918||918||0
1654866970000|2022-06-10 13:16:10|||||||||71
1654866980000|2022-06-10 13:16:20|||||||||67
1654866990000|2022-06-10 13:16:30|917.8|916.8|917|916.6|917.8|917|917|916.6|858
1654867020000|2022-06-10 13:17:00|||||||||83
1654867030000|2022-06-10 13:17:10|916.8|916.2|916.8|916.2|916.8|916.2|916.8|916.2|193
1654867050000|2022-06-10 13:17:30|917|916.4|917.2|916.6|917.4|917|917|916.2|2088
1654867060000|2022-06-10 13:17:40|917|916.4|916.8|916.2|917|916.4|916.8|916.2|1533
1654867090000|2022-06-10 13:18:10|917|916.4|916.8|916.2|917|916.6|916.8|916.2|1042
1654867100000|2022-06-10 13:18:20|917||917||917||917||0
1654867110000|2022-06-10 13:18:30|916.8|916|916.6|916|916.8|916|916.6|916|738
1654867130000|2022-06-10 13:18:50|916.4|915.8|918|917.2|918.2|917.8|916.4|915.8|3776
1654867140000|2022-06-10 13:19:00|918.2|917.4|918.6|918|918.6|918|918.2|917.2|604
1654867150000|2022-06-10 13:19:10|918.4|917.8|918|917.2|918.4|917.8|917.8|917|133
1654867160000|2022-06-10 13:19:20|918.4|917.4|918.2|917.4|918.4|917.4|918.2|917.4|0
1654867170000|2022-06-10 13:19:30|918|917.2|918.2|917.2|918.2|917.2|917.6|917|1740
1654867180000|2022-06-10 13:19:40|918||918||918||918||0
1654867210000|2022-06-10 13:20:10|918.2|917.4|918|917.8|918.2|918|917.8|917.4|2502
1654867220000|2022-06-10 13:20:20|918.4|917.6|918.2|917.4|918.4|917.6|918.2|917.4|3
1654867260000|2022-06-10 13:21:00|||||||||75
1654867270000|2022-06-10 13:21:10||917.6||917.4||917.6||917.4|0
1654867290000|2022-06-10 13:21:30||917.6||917.4||917.6||917.4|60
1654867300000|2022-06-10 13:21:40|918|917.2|918|917.4|918.2|917.4|917.6|917.2|492
1654867310000|2022-06-10 13:21:50|917.8|917.2|917|916.4|917.8|917.2|917|916.4|873
1654867320000|2022-06-10 13:22:00|917.4|916.6|917.6|917|917.8|917|917.4|916.6|557
1654867330000|2022-06-10 13:22:10|917.4|916.6|917.6|916.8|917.6|916.8|917.2|916.4|447
1654867340000|2022-06-10 13:22:20|917.4|916.6|917.4|916.8|917.4|916.8|917.2|916.6|0
1654867350000|2022-06-10 13:22:30|917.2|916.6|917.2|916.4|917.2|916.6|917.2|916.4|0
1654867360000|2022-06-10 13:22:40||916.6||916.6||916.8||916.6|250
1654867370000|2022-06-10 13:22:50|917.6|916.8|918.4|917.6|918.4|917.6|917.6|916.6|1423
1654867390000|2022-06-10 13:23:10|918|917.4|917.8|917.4|918.2|917.4|917.8|917.4|0
1654867400000|2022-06-10 13:23:20|918|917.6|918.4|917.6|918.4|917.6|918|917.6|0
1654867410000|2022-06-10 13:23:30|918.2|917.4|917.6|917.4|918.2|917.4|917.4|916.6|998
1654867420000|2022-06-10 13:23:40||916.8||916.8||916.8||916.8|86
1654867430000|2022-06-10 13:23:50|917.4||917.4||917.4||917.4||0
1654867450000|2022-06-10 13:24:10|917.2|916.6|917.2|916.8|917.2|916.8|916.6|916.2|2680
1654867460000|2022-06-10 13:24:20|917.4|916.6|917.4|916.4|917.4|917|917|916.4|2348
1654867470000|2022-06-10 13:24:30|917.2|916.6|917.2|916.4|917.2|916.6|917.2|916.4|0
1654867480000|2022-06-10 13:24:40||916.6||916.6||916.6||916.6|0
1654867500000|2022-06-10 13:25:00|917|916.8|917|916.6|917|917|917|916.6|32
1654867510000|2022-06-10 13:25:10|917.4|916.8|917.4|917|917.4|917|917.4|916.8|656
1654867520000|2022-06-10 13:25:20||916.8||916.8||916.8||916.8|0
1654867590000|2022-06-10 13:26:30||917||916.8||917||916.8|0
1654867610000|2022-06-10 13:26:50|917.2|916.4|917.2|916.4|917.4|916.4|917.2|916.4|523
1654867620000|2022-06-10 13:27:00||916.6||916.6||916.6||916.6|0
1654867630000|2022-06-10 13:27:10|917|916.8|917|916.6|917|916.8|917|916.6|100
1654867650000|2022-06-10 13:27:30|917.4|916.8|917.4|917|917.4|917|917.4|916.8|375
1654867660000|2022-06-10 13:27:40|917.6|917.2|918|917.4|918.2|917.4|917.6|917.2|1033
1654867670000|2022-06-10 13:27:50|918.4|917.6|919|918|919|918|918.4|917.6|17
1654867680000|2022-06-10 13:28:00|918.6||918.6||918.6||918.6||911
1654867690000|2022-06-10 13:28:10|918.4|917.6|918.6|917.6|918.6|917.6|918.2|917.4|6
1654867700000|2022-06-10 13:28:20||917.8||917.8||917.8||917.8|0
1654867710000|2022-06-10 13:28:30|918.8|918|918.8|918|919|918|918.8|918|0
1654867730000|2022-06-10 13:28:50|918.6||918.8||918.8||918.6||0
1654867740000|2022-06-10 13:29:00|918.6||918.6||918.6||918.6||0
1654867800000|2022-06-10 13:30:00|918.4|918.2|918.8|918.2|919.2|918.6|918.4|918|3329
1654867810000|2022-06-10 13:30:10|919|918.4|919.6|919.4|920.2|919.8|918.8|918|6859
1654867820000|2022-06-10 13:30:20|919.4|919.2|919.2|918.4|919.4|919.2|918.8|918|1753
1654867830000|2022-06-10 13:30:30|919|918.6|919.2|918.6|919.6|919.2|919|918.6|4438
1654867840000|2022-06-10 13:30:40|919|918.4|918.8|918.4|919.2|919|918.4|918|10480
1654867850000|2022-06-10 13:30:50|918.6|918|918|917.4|919|918.2|918|917.4|1282
1654867860000|2022-06-10 13:31:00|917.8|917.2|918|917.2|918|917.8|917.4|917.2|1849
1654867870000|2022-06-10 13:31:10|918.2|917.4|919.4|918.6|919.4|918.6|918.2|917.2|6008
1654867880000|2022-06-10 13:31:20|919|918.4|918.2|917.8|919|918.4|918|917.8|200
1654867890000|2022-06-10 13:31:30|918|917.4|917.6|917.2|918|917.4|917.6|917.2|529
1654867900000|2022-06-10 13:31:40|917.4|916.8|917.2|916.6|917.4|916.8|917.2|916.6|463
1654867910000|2022-06-10 13:31:50|917.6|916.8|917.6|917|917.6|917.2|917.6|916.8|688
1654867920000|2022-06-10 13:32:00|917.8|917.4|919|918.2|919|918.2|917.8|917.4|1337
1654867930000|2022-06-10 13:32:10|918.6|918|918|917.4|918.6|918|917.8|917.4|187
1654867940000|2022-06-10 13:32:20|917.8|917.2|918|917.2|918|917.2|917.4|916.6|208
1654867950000|2022-06-10 13:32:30||917.4||917.4||917.4||917.4|0
1654867960000|2022-06-10 13:32:40|917.8|917.2|918.2|917.6|918.2|918|917.8|917|171
1654867970000|2022-06-10 13:32:50|918|917.4|918|917.4|918|917.6|918|917.4|0
1654867980000|2022-06-10 13:33:00|917.8|917.2|917.4|916.6|917.8|917.2|917.4|916.6|200
1654867990000|2022-06-10 13:33:10|917.2|916.2|916.4|915.8|917.4|916.4|916.2|915.8|2209
1654868000000|2022-06-10 13:33:20|916.6|916|916.8|916.2|916.8|916.2|916.6|915.8|499
1654868010000|2022-06-10 13:33:30|917|916.4|917|916.4|917|916.6|916.8|916.2|486
1654868020000|2022-06-10 13:33:40|916.8|916.2|916.8|916.2|916.8|916.4|916.8|916.2|0
1654868030000|2022-06-10 13:33:50|916.6|916|916.4|916|916.6|916|915.8|915.6|1473
1654868040000|2022-06-10 13:34:00|916.8|916.2|916|915.6|917|916.2|916|915.4|3636
1654868050000|2022-06-10 13:34:10|916.2|915.8|915.6|915|916.2|915.8|915.4|914.8|262
1654868060000|2022-06-10 13:34:20||914.8||914.8||914.8||914.8|100
1654868070000|2022-06-10 13:34:30|915.4||915.2||915.4||915.2||1006
1654868080000|2022-06-10 13:34:40|915|915|916|915.8|916|915.8|915|914.8|3166
1654868090000|2022-06-10 13:34:50|915.8|915.6|916|915.4|916|915.6|915.8|915.4|918
1654868100000|2022-06-10 13:35:00|916.2|915.6|916.6|916|916.6|916.2|916|915.4|7338
1654868110000|2022-06-10 13:35:10|916.8|916.2|917.6|916.8|917.6|917.2|916.8|916.2|158
1654868120000|2022-06-10 13:35:20|917.4||917.4||917.4||917.4||0
1654868130000|2022-06-10 13:35:30|917|917|918|917.2|918|917.8|917|917|1405
1654868140000|2022-06-10 13:35:40|917.8|917|917.4|916.6|917.8|917|917|916.4|787
1654868150000|2022-06-10 13:35:50|917.2|916.4|916.2|915.6|917.2|916.4|916.2|915.6|965
1654868160000|2022-06-10 13:36:00|916.6|915.8|916.6|915.8|916.6|915.8|916.6|915.8|18
1654868170000|2022-06-10 13:36:10|916.8|916|916.8|916.2|917.2|916.4|916.8|916|397
1654868180000|2022-06-10 13:36:20|917.4|916.4|916.4|915.8|917.6|916.8|916.2|915.4|2487
1654868190000|2022-06-10 13:36:30|916.6|916|916.6|916.2|916.8|916.2|916.6|915.8|0
1654868200000|2022-06-10 13:36:40|917|916.4|917|916.4|917|916.4|917|916.4|5
1654868220000|2022-06-10 13:37:00|917.6|916.6|918|917.2|918|917.2|917.6|916.6|460
1654868230000|2022-06-10 13:37:10|917.8|917.4|918.4|917.8|918.4|918|917.8|917.4|831
1654868240000|2022-06-10 13:37:20|918.2|917.6|917.8|916.8|918.4|917.8|917.8|916.8|2253
1654868250000|2022-06-10 13:37:30|917.6|917|918.6|917.8|918.6|917.8|917.6|917|759
1654868260000|2022-06-10 13:37:40|918.8|918|919|918.4|919|918.4|918.8|918|0
1654868270000|2022-06-10 13:37:50|919.2|918.6|920.6|920|920.6|920.2|919.2|918.4|12516
1654868280000|2022-06-10 13:38:00|920.4||920.4||920.6||920.4||103
1654868290000|2022-06-10 13:38:10|921|920.2|921.6|921|921.6|921|920.6|920.2|585
1654868300000|2022-06-10 13:38:20|921.4|920.8|922.2|921.4|922.4|921.4|921.2|920.6|1117
1654868310000|2022-06-10 13:38:30|922|921.2|921.8|921|922|921.2|921.6|920.8|220
1654868320000|2022-06-10 13:38:40|||||||||214
1654868330000|2022-06-10 13:38:50|921.6|920.8|921|920.4|921.6|920.8|921|920.2|0
1654868340000|2022-06-10 13:39:00|921.2|920.6|921|920.4|921.2|920.8|921|920.4|1054
1654868350000|2022-06-10 13:39:10|921.2|920.6|921.4|920.8|922|921.2|921.2|920.6|1531
1654868360000|2022-06-10 13:39:20|920.8|920.6|921|920.4|921|920.6|920.6|920|1429
1654868370000|2022-06-10 13:39:30|920.8|920.6|921|920.4|921|920.6|920.8|920.4|880
1654868380000|2022-06-10 13:39:40|||||||||440
1654868390000|2022-06-10 13:39:50|921.6|920.6|921.6|920.8|922|921.4|921.4|920.6|1834
1654868400000|2022-06-10 13:40:00|921.4|920.6|921.2|920.6|921.6|920.6|921.2|920.4|0
1654868410000|2022-06-10 13:40:10|921.4|920.8|921.6|921.2|921.6|921.2|921.4|920.8|340
1654868420000|2022-06-10 13:40:20|921.4|920.8|921.6|921.2|921.6|921.2|921.4|920.6|322
1654868430000|2022-06-10 13:40:30|922|921.4|922|921.4|922|921.4|921.8|921.2|639
1654868440000|2022-06-10 13:40:40|922.2|921.6|922.6|921.8|922.8|922.2|922.2|921.4|3582
1654868450000|2022-06-10 13:40:50|922.8|922|923.2|922.6|923.4|922.6|922.8|922|3
1654868460000|2022-06-10 13:41:00|923|922.4|923|922.2|923.2|922.4|923|922.2|226
1654868480000|2022-06-10 13:41:20||922.4||922.6||922.6||922.4|0
1654868490000|2022-06-10 13:41:30|922.6|922.2|922.4|921.6|922.8|922.2|922.4|921.6|535
1654868500000|2022-06-10 13:41:40|922.2|921.4|921.4|920.8|922.2|921.4|921.4|920.8|202
1654868510000|2022-06-10 13:41:50|921.2|920.6|921.2|920.4|921.2|920.6|921.2|920.4|0
1654868520000|2022-06-10 13:42:00|921|920.6|920.2|919.6|921|920.8|920|919.6|5175
1654868530000|2022-06-10 13:42:10|920.4|919.8|921|920.4|921|920.4|920.2|919.8|735
1654868540000|2022-06-10 13:42:20|920.8|920|921|920.2|921|920.4|919.8|919.6|2271
1654868550000|2022-06-10 13:42:30|921.2|920.4|921.8|921|922.6|921.8|921.2|920.2|6942
1654868560000|2022-06-10 13:42:40|921.6||921.6||921.6||921.6||0
1654868570000|2022-06-10 13:42:50|921.4|920.8|921.6|920.8|921.6|921|921.4|920.6|1061
1654868580000|2022-06-10 13:43:00|921.4|920.6|921.4|920.6|921.4|920.6|921.4|920.6|0
1654868590000|2022-06-10 13:43:10|921.6|920.8|922.2|921.2|922.2|921.4|921.6|920.8|157
1654868610000|2022-06-10 13:43:30||921.4||921.4||921.4||921.4|0
1654868620000|2022-06-10 13:43:40|922.4|921.6|922.8|922|923.2|922.4|922.4|921.6|1148
1654868630000|2022-06-10 13:43:50|922.6|921.8|922.8|921.6|922.8|921.8|922.6|921.6|0
1654868640000|2022-06-10 13:44:00|923|921.8|923|922.4|923|922.4|923|921.8|224
1654868650000|2022-06-10 13:44:10|922.8|922|923|922.4|923|922.4|922.8|922|0
1654868660000|2022-06-10 13:44:20|923.4|922.6|922.8|922|923.4|922.6|922.4|922|2123
1654868680000|2022-06-10 13:44:40|923.4|922.2|923.6|922.8|923.6|923.2|923|922.2|1426
1654868700000|2022-06-10 13:45:00|923.8|923|923.6|922.8|924.4|923.4|923.6|922.6|3156
1654868710000|2022-06-10 13:45:10|923.4|922.6|923.4|922.6|923.4|922.6|923.4|922.6|0
1654868720000|2022-06-10 13:45:20|923.6|922.8|923.6|923.2|923.6|923.2|923.6|922.8|0
1654868730000|2022-06-10 13:45:30|923.4|923|923.4|922.8|923.4|923|923.4|922.8|0
1654868740000|2022-06-10 13:45:40||923||922.8||923||922.8|0
1654868750000|2022-06-10 13:45:50|923.2|922.2|923.2|922.4|923.2|922.8|922.8|922.2|668
1654868760000|2022-06-10 13:46:00|923|921.6|922|921.2|923.2|921.8|921.8|921|239
1654868770000|2022-06-10 13:46:10|921.8||921.8||922||921.8||0
1654868780000|2022-06-10 13:46:20|921.6|921.4|921.8|921|922|921.6|921.4|921|2012
1654868790000|2022-06-10 13:46:30|922|921.2|922|921.2|922|921.2|921.8|921|0
1654868800000|2022-06-10 13:46:40|921.8|921|922|921.4|922|921.4|921.8|921|0
1654868810000|2022-06-10 13:46:50|921.8|921.2|920.8|920|921.8|921.2|920.8|920|4443
1654868820000|2022-06-10 13:47:00||920.2||920.2||920.2||920.2|0
1654868830000|2022-06-10 13:47:10||920||920.2||920.2||920|0
1654868840000|2022-06-10 13:47:20|921|920.4|921|920.8|921.2|921|921|920.4|882
1654868850000|2022-06-10 13:47:30|921.2|920.4|921.6|920.8|921.6|921|921.2|920.4|702
1654868860000|2022-06-10 13:47:40|921.4|921|921|920.2|921.4|921|921|920.2|1334
1654868870000|2022-06-10 13:47:50|920.8||920.8||920.8||920.8||0
1654868880000|2022-06-10 13:48:00|920.6|920|920.8|920|920.8|920.4|920.4|919.8|385
1654868890000|2022-06-10 13:48:10|921|920.2|921.2|920.8|921.2|921|921|920.2|443
1654868900000|2022-06-10 13:48:20|921|920.6|921.2|920|921.2|920.6|920.8|920|0
1654868910000|2022-06-10 13:48:30||920.2||920.4||920.4||920.2|0
1654868940000|2022-06-10 13:49:00||920.6||920.8||921||920.6|266
1654868950000|2022-06-10 13:49:10|921.4|920.6|922.8|922.2|922.8|922.2|921.4|920.6|2192
1654868960000|2022-06-10 13:49:20|923|922|923.4|922.6|923.4|922.6|923|922|0
1654868970000|2022-06-10 13:49:30|923.2|922.8|924.2|923.4|924.2|923.4|923|922.8|3916
1654868980000|2022-06-10 13:49:40|924|923.6|924.2|923.6|924.2|923.6|924|923.6|0
1654868990000|2022-06-10 13:49:50|924|923.4|924|923.4|924.2|923.6|923.8|923.4|230
1654869000000|2022-06-10 13:50:00|923.8|923|923.8|923|924|923.4|923.6|923|766
1654869010000|2022-06-10 13:50:10|924|923.2|924.2|923.6|925|924.8|924|923.2|985
1654869020000|2022-06-10 13:50:20|924.4|923.8|925|924.2|925|924.2|924.2|923.8|0
1654869030000|2022-06-10 13:50:30|924.8|924.4|924.6|923.8|925|924.4|924.4|923.8|100
1654869040000|2022-06-10 13:50:40|924.4|923.6|924.4|923.6|924.6|923.8|924.4|923.6|180
1654869050000|2022-06-10 13:50:50|924.2|923.4|923.8|923|924.2|923.4|923.6|922.8|0
1654869060000|2022-06-10 13:51:00|923.6|922.8|923.8|923|923.8|923|923.6|922.8|0
1654869070000|2022-06-10 13:51:10|923.6|922.8|923.6|922.8|923.6|923|923.6|922.8|0
1654869080000|2022-06-10 13:51:20|923.4|923|923|922.2|923.4|923|922.6|922.2|816
1654869090000|2022-06-10 13:51:30|923.2|922.4|923.2|922.6|923.2|922.6|923.2|922.4|100
1654869130000|2022-06-10 13:52:10||922.8||922.8||922.8||922.8|0
1654869140000|2022-06-10 13:52:20|923|922.6|922.6|921.8|923|922.6|921.2|920.8|10428
1654869150000|2022-06-10 13:52:30|922.4|921.6|921.6|921|922.4|921.6|921|920.6|3927
1654869160000|2022-06-10 13:52:40|921.8|920.8|921.6|920.8|921.8|921|921.4|920.8|100
1654869170000|2022-06-10 13:52:50|921.4|920.6|921.4|920.8|921.6|921|921|920.4|537
1654869180000|2022-06-10 13:53:00|921.2|920.2|920.4|919.6|921.2|920.4|920.4|919.6|231
1654869190000|2022-06-10 13:53:10||919.8||920||920||919.8|0
1654869200000|2022-06-10 13:53:20|920.6|920.2|921.4|920.6|921.4|920.6|920.6|920|1494
1654869210000|2022-06-10 13:53:30|921.8|920.8|921.6|921|921.8|921.2|921.6|920.8|0
1654869220000|2022-06-10 13:53:40|921.4|921.2|921.4|920.8|921.4|921.2|921.2|920.6|693
1654869270000|2022-06-10 13:54:30|921.2|920.6|920.8|920|921.2|920.6|920.8|920|75
1654869330000|2022-06-10 13:55:30|920.6|919.8|920.2|919.4|920.6|919.8|920|919.4|243
1654869340000|2022-06-10 13:55:40||919.6||919.4||919.6||919.4|0
1654869350000|2022-06-10 13:55:50|920|919.6|920.4|919.8|920.4|920.2|920|919.6|1563
1654869360000|2022-06-10 13:56:00||920||919.8||920||919.8|0
1654869370000|2022-06-10 13:56:10|920.2|919.6|920.2|919.6|920.2|919.6|920.2|919.6|202
1654869380000|2022-06-10 13:56:20|920|919.4|919.8|919.4|920|919.4|919.8|919.4|384
1654869390000|2022-06-10 13:56:30|920|919.6|919.8|919.4|920|919.6|919.8|919.4|838
1654869400000|2022-06-10 13:56:40|919.6|919|919.4|918.6|919.8|919|919.4|918.6|342
1654869420000|2022-06-10 13:57:00||918.8||918.8||919||918.8|0
1654869430000|2022-06-10 13:57:10|919.6|919|920.8|920.2|920.8|920.2|919.6|919|2018
1654869440000|2022-06-10 13:57:20|921|920.4|921.2|920.4|921.6|921|920.8|920.4|1958
1654869460000|2022-06-10 13:57:40|921.4|920.6|921.4|920.6|921.4|921|921.2|920.4|173
1654869510000|2022-06-10 13:58:30|921.2||921.2||921.4||921.2||0
1654869530000|2022-06-10 13:58:50|920.8|920.4|920.8|920.2|920.8|920.4|920.6|920|283
1654869560000|2022-06-10 13:59:20|920.6||920.8||920.8||920.6||131
1654869570000|2022-06-10 13:59:30|920.6|919.8|920.6|920|920.6|920|920.4|919.6|19
1654869600000|2022-06-10 14:00:00|920.2|919.6|919.6|919|920.2|919.6|919.4|918.8|1926
1654869610000|2022-06-10 14:00:10||918.8||918.8||919||918.8|94
1654869620000|2022-06-10 14:00:20|919.4|919|919.4|918.8|919.4|919|919.4|918.8|1
1654869630000|2022-06-10 14:00:30||919||918.8||919||918.8|256
1654869660000|2022-06-10 14:01:00||919||918.8||919||918.8|0
1654869670000|2022-06-10 14:01:10|919.2|918.6|918.8|918.2|919.2|918.6|918.8|918.2|833
1654869710000|2022-06-10 14:01:50|918.4|917.8|918|917.6|918.4|918.2|918|917.6|1523
1654869720000|2022-06-10 14:02:00|918.2|917.8|918|917.6|918.4|918|918|917.6|2947
1654869730000|2022-06-10 14:02:10|917.8|917.2|916.2|915.8|918|917.2|916.2|915.8|4435
1654869740000|2022-06-10 14:02:20|916.4|916|918.2|917.6|918.4|917.6|916.4|915.8|1746
1654869750000|2022-06-10 14:02:30|918|917.2|917.8|917.2|918.2|917.2|917.8|917.2|299
1654869770000|2022-06-10 14:02:50|917.6|917|917|916.4|917.6|917|916.8|916.4|1184
1654869780000|2022-06-10 14:03:00|916.8|916|916.4|915.8|917|916|916.2|915.8|2229
1654869790000|2022-06-10 14:03:10|916.6|916|916.4|915.8|916.8|916.2|916.4|915.8|745
1654869830000|2022-06-10 14:03:50|916.2||916.2||916.2||916.2||0
1654869850000|2022-06-10 14:04:10|916.4|916|917|916.6|917.2|916.6|916.2|916|6081
1654869860000|2022-06-10 14:04:20||916.4||916.4||916.4||916.4|273
1654869900000|2022-06-10 14:05:00|916.8|916.2|916.2|915.8|917.2|916.2|916.2|915.8|2248
1654869910000|2022-06-10 14:05:10|916|916|916.6|916|916.6|916.2|916|916|1595
1654869920000|2022-06-10 14:05:20|916.8|916.2|917.8|917.2|917.8|917.2|916.8|916.2|3586
1654869930000|2022-06-10 14:05:30|917.6|917|916.6|916|917.6|917.4|916.4|916|6249
1654869940000|2022-06-10 14:05:40|916.4|915.8|916|915.8|916.8|916.6|916|915.8|17207
1654869950000|2022-06-10 14:05:50|915.8|915.6|916|915.4|916.4|916|915.8|915.2|5673
1654869960000|2022-06-10 14:06:00|915.8|915.6|915.8|915.4|915.8|915.6|915.8|915.4|418
1654869970000|2022-06-10 14:06:10|916|915.6|916|915.6|916|915.6|916|915.6|984
1654869990000|2022-06-10 14:06:30|915.8|915.2|914.2|913.6|915.8|915.6|914|913|2466
1654870000000|2022-06-10 14:06:40|914|913.8|914.6|914|914.6|914.2|914|913.6|2343
1654870020000|2022-06-10 14:07:00|914.4||914.4||914.4||914.4||563
1654870030000|2022-06-10 14:07:10|914.6|914.2|915.2|914.8|915.2|915|914.6|914.2|2460
1654870040000|2022-06-10 14:07:20|915|914.6|916|915.4|916|915.4|914.8|914.4|9921
1654870050000|2022-06-10 14:07:30|915.8|915.2|914.6|914.2|915.8|915.4|914.6|914.2|2045
1654870060000|2022-06-10 14:07:40|914.8|914.4|914.8|914.2|914.8|914.4|914.8|914.2|272
1654870110000|2022-06-10 14:08:30|914.6|914|914.6|914|914.8|914.2|914|913.8|4776
1654870120000|2022-06-10 14:08:40|914.8|914.2|914.8|914.2|914.8|914.2|914.8|914.2|463
1654870130000|2022-06-10 14:08:50|915|914.4|915|914.6|915.4|914.8|915|914|2265
1654870140000|2022-06-10 14:09:00|914.8|914.2|915.4|915.2|915.4|915.2|914.8|914.2|1110
1654870150000|2022-06-10 14:09:10|915.6|915.4|915.6|915|916|915.4|915.2|915|785
1654870160000|2022-06-10 14:09:20|915.8|915.2|915.8|915.2|915.8|915.2|915.8|915.2|6250
1654870170000|2022-06-10 14:09:30|915.4|915|915.6|915|915.6|915|915.2|915|1648
1654870190000|2022-06-10 14:09:50|915.4||915.4||915.4||915.4||0
1654870200000|2022-06-10 14:10:00|915.2|914.8|913.4|912.8|915.4|915|913.2|912.4|6085
1654870210000|2022-06-10 14:10:10|913.2|913|913.8|913.2|913.8|913.2|913.2|912.8|2738
1654870220000|2022-06-10 14:10:20|913.6|913.4|914|913.4|914|913.6|913.6|913.2|1049
1654870230000|2022-06-10 14:10:30|913.8|913.2|913.2|912.8|913.8|913.2|913.2|912.8|1631
1654870240000|2022-06-10 14:10:40|913|912.4|912.8|912.4|913|912.4|912.8|912.4|235
1654870250000|2022-06-10 14:10:50|||||||||326
1654870260000|2022-06-10 14:11:00|912.6|912|915|914.4|915|914.4|912.4|911.6|16836
1654870270000|2022-06-10 14:11:10|914.8|914.6|915|914.4|915|914.6|914.6|914.4|2764
1654870280000|2022-06-10 14:11:20|914.8||914.8||914.8||914.8||624
1654870290000|2022-06-10 14:11:30|914.6|914.2|914.6|913.8|914.6|914.2|913.6|913.2|12191
1654870300000|2022-06-10 14:11:40|914.4|913.6|914.2|913.6|914.4|913.6|914.2|913.6|0
1654870320000|2022-06-10 14:12:00|914|913.4|913.6|913.4|914|913.6|913.4|913.2|2558
1654870330000|2022-06-10 14:12:10|913.4|913.2|913.2|912.6|913.4|913.2|913.2|912.4|552
1654870350000|2022-06-10 14:12:30|913|912.4|912.2|911.6|913|912.6|912.2|911.6|1785
1654870360000|2022-06-10 14:12:40|912|911|911.4|910.8|912|911|911.4|910.6|202
1654870370000|2022-06-10 14:12:50|911.6|911|911.6|911.2|911.6|911.2|911.6|910.8|859
1654870380000|2022-06-10 14:13:00|||||||||443
1654870400000|2022-06-10 14:13:20|||||||||234
1654870410000|2022-06-10 14:13:30|911.8|911.4|912|911.6|912|911.6|911.6|911.2|4266
1654870420000|2022-06-10 14:13:40|912.2|911.8|913.4|912.8|914|913.8|912.2|911.8|9532
1654870430000|2022-06-10 14:13:50|913.2|912.6|913.6|913|913.6|913.2|913|912.6|10156
1654870440000|2022-06-10 14:14:00|913.4|912.8|911.8|911.4|913.4|913|911.4|910.6|13506
1654870450000|2022-06-10 14:14:10||911.2||911.2||911.2||911.2|0
1654870460000|2022-06-10 14:14:20||911.4||911.4||911.4||911.2|531
1654870470000|2022-06-10 14:14:30|912|911.6|912.2|911.6|912.2|911.8|911.8|911.4|2247
1654870480000|2022-06-10 14:14:40|912||912.2||912.2||912||275
1654870500000|2022-06-10 14:15:00|912|911.8|912.2|911.8|912.2|911.8|911.8|911.6|6991
1654870510000|2022-06-10 14:15:10|912|911.6|911.4|911.2|912.2|911.6|911.4|911.2|1729
1654870520000|2022-06-10 14:15:20|911.6|911|911.8|911.6|911.8|911.6|911.6|911|2643
1654870530000|2022-06-10 14:15:30|912||912||912||912||746
1654870540000|2022-06-10 14:15:40|911.8||911.8||911.8||911.8||0
1654870560000|2022-06-10 14:16:00|912|911.4|912|911.2|912|911.8|911.8|911.2|1212
1654870570000|2022-06-10 14:16:10|911.8|911.4|912.6|912.2|912.6|912.4|911.8|911.4|3504
1654870580000|2022-06-10 14:16:20|913|912.4|913|912.4|913|912.4|913|912.4|706
1654870590000|2022-06-10 14:16:30|913.6|912.6|915.6|915.2|915.8|915.2|913.6|912.4|8485
1654870600000|2022-06-10 14:16:40|915.8|914.8|915.4|914.8|915.8|914.8|915.2|914.8|1182
1654870610000|2022-06-10 14:16:50|915.2||915.4||915.4||915.2||366
1654870620000|2022-06-10 14:17:00|915.8|915|916|915.6|916|915.8|915.8|915|5035
1654870630000|2022-06-10 14:17:10|||||||||342
1654870640000|2022-06-10 14:17:20|||||||||84
1654870660000|2022-06-10 14:17:40|915.8|915.8|916|915.6|916.8|916|915.8|915|9124
1654870680000|2022-06-10 14:18:00|916.2|915.8|917|916.2|917.2|916.4|916.2|915.6|4597
1654870690000|2022-06-10 14:18:10|916.8||916.8||916.8||916.8||0
1654870700000|2022-06-10 14:18:20|916.6|915.8|917|916.2|917.8|917|916|915.6|6176
1654870710000|2022-06-10 14:18:30|917.2|916.4|918.6|918|919|918|917.2|916.4|4483
1654870720000|2022-06-10 14:18:40|918.4||918.6||918.8||918.2||0
1654870730000|2022-06-10 14:18:50||918.2||918||918.2||918|244
1654870740000|2022-06-10 14:19:00|918.8|918.2|919.8|919|920|919.8|918.8|918.2|3512
1654870750000|2022-06-10 14:19:10||919.2||919.2||919.2||919.2|0
1654870760000|2022-06-10 14:19:20|919.6|918.8|920|919.2|920|919.2|919|918.2|4668
1654870770000|2022-06-10 14:19:30|919.6|919|919.6|919|920|919|919.4|918.8|1062
1654870780000|2022-06-10 14:19:40|919.4|918.6|920.4|919.8|920.4|920|919|918.6|3681
1654870790000|2022-06-10 14:19:50|920.8|920|920.8|920|920.8|920|920.8|920|738
1654870800000|2022-06-10 14:20:00||920.2||920.2||920.4||920.2|434
1654870810000|2022-06-10 14:20:10|920.6|920.4|920|919.2|920.6|920.4|920|919.2|3401
1654870830000|2022-06-10 14:20:30|919.8|919|919.4|918.6|919.8|919|919.4|918.6|0
1654870840000|2022-06-10 14:20:40|919.2|918.8|918|917.4|919.2|918.8|917.8|917.4|1459
1654870850000|2022-06-10 14:20:50|918.2|917.6|918.4|917.6|918.4|918|917.8|917.4|1445
1654870860000|2022-06-10 14:21:00|918.2||918.2||918.2||918||0
1654870870000|2022-06-10 14:21:10|918|917.4|918|917.4|918|917.4|918|917.4|0
1654870880000|2022-06-10 14:21:20|917.8|917|918.6|918|919|918.4|917.4|917|3536
1654870890000|2022-06-10 14:21:30|918.4|917.6|918|917.2|918.4|918|918|917|1113
1654870900000|2022-06-10 14:21:40|917.8|917|917.8|917|918|917.2|917.8|917|0
1654870910000|2022-06-10 14:21:50||917.2||917||917.2||917|237
1654870920000|2022-06-10 14:22:00|918|917.2|918.2|918|918.2|918|918|917|1630
1654870930000|2022-06-10 14:22:10|918.4|918.2|918.8|918.2|919|918.2|918.4|918|3982
1654870940000|2022-06-10 14:22:20|918.6|918|918.6|917.8|918.6|918|918.4|917.6|611
1654870950000|2022-06-10 14:22:30|919.2|918|919.2|918.4|919.8|918.6|919.2|918|552
1654870970000|2022-06-10 14:22:50|919|917.8|918.6|917.8|919|918|918.4|917.8|1058
1654870980000|2022-06-10 14:23:00|918.4|918|917.8|917.2|918.4|918|917.8|917.2|477
1654870990000|2022-06-10 14:23:10|918|917.4|918|917.2|918.2|917.8|917.8|917.2|1420
1654871000000|2022-06-10 14:23:20|917.8||917.8||917.8||917.8||0
1654871030000|2022-06-10 14:23:50|||||||||1355
1654871040000|2022-06-10 14:24:00|918|917.4|918.6|917.8|918.6|918|918|917.2|1020
1654871050000|2022-06-10 14:24:10||918||918||918||918|0
1654871060000|2022-06-10 14:24:20|918.4|917.8|918.4|917.8|918.4|917.8|918.2|917.6|815
1654871070000|2022-06-10 14:24:30|918.2|917.6|918.4|917.6|918.6|918|917.6|917.2|1275
1654871080000|2022-06-10 14:24:40|918.6|917.8|918.2|917.4|918.6|917.8|918.2|917.2|0
1654871090000|2022-06-10 14:24:50|918|917.2|918.2|917.4|918.2|917.6|918|917.2|0
1654871100000|2022-06-10 14:25:00|918|917.2|918|917.2|918|917.2|918|917.2|0
1654871110000|2022-06-10 14:25:10||917.4||917.4||917.4||917.4|0
1654871120000|2022-06-10 14:25:20||917.2||917.2||917.2||917.2|0
1654871130000|2022-06-10 14:25:30||917.4||917.4||917.4||917.4|0
1654871140000|2022-06-10 14:25:40|918.2|917.6|918.8|918|918.8|918.2|918|917.6|1564
1654871160000|2022-06-10 14:26:00|918.6||918.4||918.6||918.4||520
1654871170000|2022-06-10 14:26:10|918.2|917.8|918.4|918|918.6|918|918|917.4|1230
1654871210000|2022-06-10 14:26:50|919|918.2|918.8|918.2|919.2|918.4|918.6|918.2|814
1654871220000|2022-06-10 14:27:00|918.6|918|918.4|917.8|918.6|918.2|918.4|917.6|1735
1654871230000|2022-06-10 14:27:10|||||||||60
1654871240000|2022-06-10 14:27:20|918.2|917.6|917.6|917.2|918.2|917.6|917.2|916.6|1658
1654871250000|2022-06-10 14:27:30|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|1353
1654871260000|2022-06-10 14:27:40|917.4|917|917|916.4|917.4|917|917|916.4|236
1654871270000|2022-06-10 14:27:50|916.8|916.6|917.2|916.8|917.2|917|916.6|916.4|3065
1654871280000|2022-06-10 14:28:00|917.6|916.6|918|917.6|918.2|917.6|917.6|916.6|756
1654871290000|2022-06-10 14:28:10|918.4|917.8|918.2|917.6|918.4|917.8|918.2|917.6|8
1654871300000|2022-06-10 14:28:20|918|917.4|918.2|917.4|918.2|917.4|917.8|917.2|346
1654871310000|2022-06-10 14:28:30|918.4|917.6|918.4|917.6|918.4|917.6|918.2|917.6|182
1654871320000|2022-06-10 14:28:40|918.2||918.2||918.2||918.2||0
1654871350000|2022-06-10 14:29:10||917.8||917.8||917.8||917.6|0
1654871360000|2022-06-10 14:29:20|918.4|918|919|918.4|919|918.4|918.4|917.8|654
1654871370000|2022-06-10 14:29:30||918.6||918.8||918.8||918.6|0
1654871380000|2022-06-10 14:29:40||918.6||918.6||918.8||918.6|592
1654871390000|2022-06-10 14:29:50|918.8|918.4|918|917.6|918.8|918.4|918|917.6|2685
1654871400000|2022-06-10 14:30:00|917.8|917.4|917.4|917.2|917.8|917.4|917.2|916.6|3165
1654871410000|2022-06-10 14:30:10|917.6|917.4|917.6|917.2|917.8|917.4|917.4|917|822
1654871420000|2022-06-10 14:30:20|918|917.4|918.4|917.8|918.8|918.2|918|917.4|766
1654871430000|2022-06-10 14:30:30|918.6||918.4||918.6||918.4||0
1654871450000|2022-06-10 14:30:50|918.2||918.4||918.4||918.2||0
1654871460000|2022-06-10 14:31:00|918.2|917.6|918|917.4|918.4|918|917.8|917.4|1509
1654871480000|2022-06-10 14:31:20|917.8|917.2|917.4|917|917.8|917.2|916.8|916.4|2374
1654871490000|2022-06-10 14:31:30|918|917.2|917.2|916.6|918|917.4|917.2|916.6|724
1654871500000|2022-06-10 14:31:40|917.4||917.4||917.4||917.4||0
1654871520000|2022-06-10 14:32:00|917.2|916.4|917|916.6|917.2|916.6|917|916.4|586
1654871530000|2022-06-10 14:32:10|917.4|916.8|918|917.4|918|917.4|917.4|916.8|580
1654871540000|2022-06-10 14:32:20||917.2||917.2||917.2||917.2|0
1654871550000|2022-06-10 14:32:30|917.8||917.8||917.8||917.8||0
1654871560000|2022-06-10 14:32:40|918|917.4|918.4|918|918.6|918|918|917.4|622
1654871570000|2022-06-10 14:32:50|918.6|918.2|918.8|918.2|918.8|918.2|918.6|918.2|167
1654871580000|2022-06-10 14:33:00|919|918.4|918.8|918.2|919.2|918.6|918.8|918.2|1574
1654871600000|2022-06-10 14:33:20|918.6|918|918.4|917.8|918.6|918|918|917.4|2545
1654871610000|2022-06-10 14:33:30||917.6||917.4||917.6||917.4|0
1654871620000|2022-06-10 14:33:40||917.6||917.6||917.6||917.6|0
1654871630000|2022-06-10 14:33:50|918.2|917.4|918|917.2|918.2|917.4|918|917.2|217
1654871640000|2022-06-10 14:34:00|917.8|917|918.2|917.8|918.6|918|917.8|917|1962
1654871660000|2022-06-10 14:34:20|918|917.6|918|917.2|918|917.6|918|917.2|306
1654871670000|2022-06-10 14:34:30|918.2|917.4|918.2|917.6|918.2|917.8|918.2|917.2|2
1654871680000|2022-06-10 14:34:40||917.8||917.8||917.8||917.8|0
1654871690000|2022-06-10 14:34:50|918.6|918|918.4|917.8|918.6|918.2|918.4|917.8|212
1654871700000|2022-06-10 14:35:00|918.2|917.6|917.8|917|918.2|917.6|917.8|917|268
1654871710000|2022-06-10 14:35:10|918|916.8|918|917.4|918|917.4|917.6|916.8|32
1654871720000|2022-06-10 14:35:20|918.2|917.6|917.6|917|918.4|917.8|917.4|917|2838
1654871740000|2022-06-10 14:35:40|917.4|916.8|918.6|917.8|918.6|918|917.2|916.6|1534
1654871750000|2022-06-10 14:35:50|918.4|918|918.8|918.4|919|918.6|918.4|918|1872
1654871760000|2022-06-10 14:36:00|918.6|918|918.8|918|918.8|918|918.4|917.8|791
1654871770000|2022-06-10 14:36:10|919|918.2|919.4|918.6|919.4|918.8|919|918.2|551
1654871780000|2022-06-10 14:36:20|919.2|918.2|919|918.2|919.2|918.4|919|918.2|790
1654871790000|2022-06-10 14:36:30|918.8|918|918.2|917.4|918.8|918|918.2|917.4|800
1654871810000|2022-06-10 14:36:50|918||918||918||918||299
1654871820000|2022-06-10 14:37:00|917.8|917|917.4|916.8|918|917|917.4|916.8|258
1654871840000|2022-06-10 14:37:20|917.2|916.4|917.8|917.2|917.8|917.4|917|916.4|4259
1654871850000|2022-06-10 14:37:30|917.6|917|917.6|917|917.6|917|917.6|917|397
1654871890000|2022-06-10 14:38:10|917.8|917.2|917.4|917|917.8|917.4|917.4|917|2357
1654871930000|2022-06-10 14:38:50|917.6|917.2|917.2|916.6|918.4|917.6|917.2|916.6|3732
1654871940000|2022-06-10 14:39:00|917.4|916.8|917.4|916.8|917.4|916.8|917.2|916.8|344
1654871950000|2022-06-10 14:39:10|917.2|916.6|917.2|916.6|917.2|916.6|917.2|916.6|0
1654871980000|2022-06-10 14:39:40||916.8||916.6||916.8||916.6|0
1654871990000|2022-06-10 14:39:50|917.4|916.8|919|918.2|919.2|918.6|917.4|916.8|2499
1654872000000|2022-06-10 14:40:00|918.8|918|918.2|917.4|918.8|918|917.8|917.2|1673
1654872010000|2022-06-10 14:40:10||917.6||917.6||917.6||917.6|0
1654872020000|2022-06-10 14:40:20|918.4|917.8|918.6|918|918.6|918.2|918.4|917.8|0
1654872030000|2022-06-10 14:40:30|918.4||918.4||918.4||918.4||0
1654872040000|2022-06-10 14:40:40|918.2|918.2|918.6|918|919.6|919|918.2|918|3525
1654872060000|2022-06-10 14:41:00|918.4||918.4||918.4||918.4||0
1654872070000|2022-06-10 14:41:10|918.6|918.2|918.6|918|918.6|918.4|918.4|918|515
1654872080000|2022-06-10 14:41:20|918.4|917.8|917.8|917.2|918.4|918|917.8|917.2|1419
1654872090000|2022-06-10 14:41:30|||||||||54
1654872100000|2022-06-10 14:41:40|917.6|917|917.2|916.8|917.6|917|917.2|916.8|609
1654872110000|2022-06-10 14:41:50|917.4|917|917.6|917.2|917.6|917.4|917.4|917|1825
1654872120000|2022-06-10 14:42:00|917.4|916.8|917.4|916.8|917.4|916.8|917.4|916.8|179
1654872130000|2022-06-10 14:42:10|917.2|916.6|917.2|916.6|917.2|916.6|917|916.6|424
1654872140000|2022-06-10 14:42:20|917|916.2|916.8|916.2|917|916.2|916.6|916|66
1654872150000|2022-06-10 14:42:30|916.6|916.4|916.8|916.2|916.8|916.4|916.6|916.2|0
1654872160000|2022-06-10 14:42:40|916.6||916.6||916.6||916.6||0
1654872170000|2022-06-10 14:42:50|916.4|916|916.4|916|916.6|916|916.4|916|674
1654872180000|2022-06-10 14:43:00|916.2|916.2|916.4|916|916.4|916.2|916.2|915.8|1126
1654872200000|2022-06-10 14:43:20||916.2||916||916.2||916|0
1654872220000|2022-06-10 14:43:40|||||||||437
1654872230000|2022-06-10 14:43:50|916.6|916.2|917.2|916.6|917.2|916.8|916.6|915.8|2717
1654872250000|2022-06-10 14:44:10|917|916.4|916.8|916.4|917|916.4|916.8|916.4|973
1654872260000|2022-06-10 14:44:20|916.6|916|917.2|916.4|917.2|916.4|916.6|916|734
1654872340000|2022-06-10 14:45:40|917|916.6|917.2|916.6|917.2|916.6|916.8|916.4|365
1654872350000|2022-06-10 14:45:50|917.4|916.8|917.4|916.6|918|917.4|917.2|916.4|4316
1654872360000|2022-06-10 14:46:00|917.2||917.4||917.4||917.2||0
1654872390000|2022-06-10 14:46:30|917.2||917.2||917.2||917||0
1654872400000|2022-06-10 14:46:40|917.6|916.8|917.2|916.8|918|917.4|917.2|916.8|3080
1654872440000|2022-06-10 14:47:20|917|916.6|916.6|916|917.2|916.6|916.6|916|952
1654872450000|2022-06-10 14:47:30|916.4|915.6|916|915.4|916.4|915.6|916|915.2|945
1654872460000|2022-06-10 14:47:40|916.2|915.6|916.4|916.2|916.4|916.2|916.2|915.2|2705
1654872470000|2022-06-10 14:47:50|916.2|915.8|916|915.4|916.2|915.8|916|915.4|840
1654872490000|2022-06-10 14:48:10|||||||||116
1654872500000|2022-06-10 14:48:20|915.8||915.8||915.8||915.8||0
1654872520000|2022-06-10 14:48:40|916|915.6|916.8|916|916.8|916.2|916|915.4|2039
1654872530000|2022-06-10 14:48:50|917|916.2|916.8|916.2|917|916.6|916.8|916.2|704
1654872540000|2022-06-10 14:49:00||916.4||916.4||916.4||916.4|0
1654872550000|2022-06-10 14:49:10|917|916.6|916.8|916.4|917|916.8|916.8|916.2|1516
1654872560000|2022-06-10 14:49:20|917|916.6|917|916.4|917|916.6|917|916.4|227
1654872570000|2022-06-10 14:49:30|916.8||916.8||916.8||916.8||0
1654872580000|2022-06-10 14:49:40|917|916.6|917|916.6|917|916.8|916.8|916.4|240
1654872590000|2022-06-10 14:49:50||916.8||916.4||916.8||916.4|80
1654872610000|2022-06-10 14:50:10|916.8|916.2|918|917.2|918|917.2|916.4|916|4388
1654872620000|2022-06-10 14:50:20|917.8||917.8||917.8||917.8||0
1654872630000|2022-06-10 14:50:30|918|917.4|918.2|917.8|918.2|918|918|917.2|650
1654872640000|2022-06-10 14:50:40|918.8|918|918.8|918.2|918.8|918.2|918.8|918|11
1654872650000|2022-06-10 14:50:50||918.4||918.4||918.4||918.4|0
1654872660000|2022-06-10 14:51:00||918.2||918.2||918.2||918.2|0
1654872670000|2022-06-10 14:51:10||918.4||918.4||918.4||918.2|500
1654872680000|2022-06-10 14:51:20||918.2||918.2||918.2||918.2|0
1654872710000|2022-06-10 14:51:50|918.6||918.6||918.8||918.4||342
1654872720000|2022-06-10 14:52:00|918.4|918|918|917.6|918.4|918|917.8|917.6|2657
1654872730000|2022-06-10 14:52:10|917.8|917.4|918|917.6|918.2|917.8|917.8|917.4|1115
1654872740000|2022-06-10 14:52:20|917.8|917.4|918|917.4|918|917.6|917.8|917.2|1157
1654872750000|2022-06-10 14:52:30|917.8|917.2|916.8|916.4|918|917.2|916.6|916|8609
1654872760000|2022-06-10 14:52:40|917|916.6|917|916.4|917.2|916.6|916.8|916.4|2309
1654872770000|2022-06-10 14:52:50|917.2|916.6|917.2|916.4|917.2|916.6|917.2|916.4|523
1654872790000|2022-06-10 14:53:10|917|916.6|917|916.6|917|916.6|917|916.6|158
1654872800000|2022-06-10 14:53:20|||||||||160
1654872820000|2022-06-10 14:53:40|||||||||1862
1654872830000|2022-06-10 14:53:50|||||||||28
1654872840000|2022-06-10 14:54:00|916.8|916.4|916.2|915.8|916.8|916.4|915.6|915.4|6401
1654872850000|2022-06-10 14:54:10|916|915.4|916|915.4|916|915.4|916|915.4|223
1654872860000|2022-06-10 14:54:20|916.2|915.6|916.6|916.2|916.6|916.2|916.2|915|2305
1654872870000|2022-06-10 14:54:30|916.4|916|916.2|915.4|916.4|916|916.2|915.4|1358
1654872880000|2022-06-10 14:54:40|916||916||916||916||71
1654872890000|2022-06-10 14:54:50|915.8||915.6||915.8||915.6||0
1654872900000|2022-06-10 14:55:00|916|915.2|916.8|916|916.8|916.4|915.6|915.2|4592
1654872910000|2022-06-10 14:55:10||916.2||916.2||916.2||916|0
1654872920000|2022-06-10 14:55:20|916.6|916|916.4|915.6|916.6|916.2|916|915.6|3247
1654872930000|2022-06-10 14:55:30|916.6|915.8|916.4|915.8|916.6|915.8|916.4|915.8|0
1654872940000|2022-06-10 14:55:40|916.2|915.6|916.2|915.8|916.4|915.8|916|915.6|80
1654872950000|2022-06-10 14:55:50|916|915.6|916|915.6|916.2|915.8|916|915.6|918
1654872960000|2022-06-10 14:56:00|915.8|915.4|916.2|915.8|916.2|915.8|915.8|915.4|2212
1654872990000|2022-06-10 14:56:30|916|915.6|916|915.4|916|915.6|916|915.4|714
1654873000000|2022-06-10 14:56:40|915.8|915.6|916|915.6|916|915.6|915.8|915.6|80
1654873020000|2022-06-10 14:57:00|||||||||105
1654873030000|2022-06-10 14:57:10|916.2|915.8|916.2|915.8|916.2|915.8|916.2|915.8|371
1654873040000|2022-06-10 14:57:20|916|916|916.2|916|916.2|916|916|915.8|1308
1654873050000|2022-06-10 14:57:30||915.8||915.8||916||915.8|307
1654873060000|2022-06-10 14:57:40|916||916.2||916.2||916||1079
1654873080000|2022-06-10 14:58:00|916|916|916.2|916|916.2|916|916|915.8|1784
1654873100000|2022-06-10 14:58:20|916.4|916.2|916.8|916.2|917|916.4|916.4|916.2|2091
1654873120000|2022-06-10 14:58:40|917|916.4|916.2|915.8|917|916.4|916|915.8|3812
1654873130000|2022-06-10 14:58:50|916|915.6|915.4|914.6|916|915.6|915.4|914.6|1749
1654873140000|2022-06-10 14:59:00|915.2|914.8|915.4|914.8|915.4|914.8|915|914.8|948
1654873150000|2022-06-10 14:59:10|915.6|915|916|915.8|916|915.8|915.6|915|939
1654873160000|2022-06-10 14:59:20|916.2|915.6|915.8|915.4|916.2|915.6|915.8|915.4|682
1654873170000|2022-06-10 14:59:30|||||||||500
1654873180000|2022-06-10 14:59:40|915.6|915.2|915.6|915.2|915.8|915.2|915.6|915.2|486
1654873190000|2022-06-10 14:59:50|||||||||174
1654873200000|2022-06-10 15:00:00|915.4|915|916|915.4|916|915.4|915.2|914.8|1143
1654873220000|2022-06-10 15:00:20||915.6||915.6||915.8||915.6|667
1654873240000|2022-06-10 15:00:40||915.4||915.4||915.4||915.4|0
1654873250000|2022-06-10 15:00:50|916.2|915.6|916.6|916.2|916.8|916.4|916.2|915.6|1122
1654873260000|2022-06-10 15:01:00|916.4|916|916.6|916|916.6|916.2|916.4|915.8|326
1654873270000|2022-06-10 15:01:10|916.4|916.2|916.2|915.8|916.6|916.2|916.2|915.8|1053
1654873310000|2022-06-10 15:01:50|||||||||123
1654873320000|2022-06-10 15:02:00||916||916||916||916|1070
1654873330000|2022-06-10 15:02:10|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|779
1654873340000|2022-06-10 15:02:20|916.6|916.4|916.8|916.6|917|916.6|916.6|916.4|1076
1654873350000|2022-06-10 15:02:30|917|916.8|917.4|916.8|917.8|917.2|917|916.8|1613
1654873370000|2022-06-10 15:02:50|917.2|916.6|916.8|916.4|917.2|916.6|916.6|916|4387
1654873380000|2022-06-10 15:03:00|916.6|916.2|916.6|916.2|916.8|916.4|916.6|916.2|80
1654873390000|2022-06-10 15:03:10|916.8|916.4|916.8|916.4|916.8|916.6|916.8|916.4|668
1654873400000|2022-06-10 15:03:20|917.4|916.6|916.6|916|917.4|916.8|916.6|916|2541
1654873410000|2022-06-10 15:03:30|916.8|916.2|916.8|916.2|916.8|916.4|916.8|916.2|379
1654873420000|2022-06-10 15:03:40||916.4||916.4||916.4||916.2|339
1654873430000|2022-06-10 15:03:50|916.6|916.2|916.4|916|916.6|916.2|916.4|916|306
1654873440000|2022-06-10 15:04:00|916.6|916.2|916.8|916.4|916.8|916.6|916.6|916|1304
1654873460000|2022-06-10 15:04:20|917|916.6|917.4|917|917.4|917|917|916.6|1053
1654873470000|2022-06-10 15:04:30|917.6|916.8|917.6|917.2|917.6|917.4|917.4|916.8|1022
1654873480000|2022-06-10 15:04:40|917.4|917.4|916.8|916.4|917.4|917.4|916.8|916.4|2816
1654873490000|2022-06-10 15:04:50|916.6|916.2|916.6|916.2|916.8|916.4|916.6|916.2|848
1654873500000|2022-06-10 15:05:00|916.4|916|916.6|916|916.6|916|916.4|916|1047
1654873510000|2022-06-10 15:05:10|916.4|915.8|916|915.4|916.4|915.8|915.8|915.2|1234
1654873520000|2022-06-10 15:05:20|915.8||915.8||915.8||915.8||0
1654873530000|2022-06-10 15:05:30|915.6|915.2|914.4|914|915.6|915.2|914.4|914|68795
1654873540000|2022-06-10 15:05:40|914.6|914.2|914.6|914|914.6|914.2|914.6|914|816
1654873560000|2022-06-10 15:06:00|914.4|913.8|914.4|913.8|914.4|914|914.2|913.8|423
1654873570000|2022-06-10 15:06:10|914.6|914|914.6|914.2|915|914.6|914.6|914|1454
1654873580000|2022-06-10 15:06:20|914.4|913.8|914.4|914.2|914.4|914.2|914.4|913.8|1597
1654873590000|2022-06-10 15:06:30|914.2|914|914.2|913.6|914.2|914.2|914.2|913.6|546
1654873610000|2022-06-10 15:06:50|914|913.2|913.8|913.2|914|913.2|913.2|912.6|3292
1654873620000|2022-06-10 15:07:00|914|913.4|914|913.6|914.2|913.6|914|913.2|554
1654873630000|2022-06-10 15:07:10|913.8|913.2|913.8|913.2|913.8|913.2|913.8|913.2|343
1654873670000|2022-06-10 15:07:50||913.4||913.4||913.4||913.4|213
1654873680000|2022-06-10 15:08:00|914|913.6|914|913.6|914|913.6|914|913.6|708
1654873690000|2022-06-10 15:08:10|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.6|1633
1654873700000|2022-06-10 15:08:20|914|914|914.6|914|914.8|914.6|914|913.6|9423
1654873710000|2022-06-10 15:08:30|914.8||914.8||914.8||914.8||0
1654873720000|2022-06-10 15:08:40|914.6||914.6||914.6||914.6||300
1654873730000|2022-06-10 15:08:50|914.4|914.2|914.6|914.2|914.8|914.2|914.2|913.8|4946
1654873740000|2022-06-10 15:09:00|914.8|914.4|915.2|914.8|915.4|914.8|914.8|914.4|2225
1654873750000|2022-06-10 15:09:10|915.4|915|915.6|915|915.8|915|915.4|915|23
1654873780000|2022-06-10 15:09:40|915.4|914.8|915.4|915|915.6|915.2|915.2|914.8|3305
1654873800000|2022-06-10 15:10:00|915.2|914.8|915.2|914.8|915.2|914.8|915.2|914.8|783
1654873820000|2022-06-10 15:10:20|915|914.6|914.4|914.2|915.4|914.6|914.4|914.2|5078
1654873830000|2022-06-10 15:10:30|914.2|913.8|914.6|914|914.6|914.2|914|913.2|3602
1654873840000|2022-06-10 15:10:40|914.4||914.4||914.4||914.4||0
1654873850000|2022-06-10 15:10:50|914.2|914.2|914.6|914.2|914.6|914.2|914.2|914|4637
1654873860000|2022-06-10 15:11:00||914.4||914.2||914.4||914.2|776
1654873870000|2022-06-10 15:11:10|914.8|914.4|915.2|914.6|915.2|914.6|914.8|914.4|781
1654873880000|2022-06-10 15:11:20|915||915||915||915||425
1654873910000|2022-06-10 15:11:50|914.8|914.4|914.6|914.2|915|914.6|914.6|914.2|1879
1654873930000|2022-06-10 15:12:10|914.4|914|914.4|914|914.4|914|914.4|914|1065
1654873940000|2022-06-10 15:12:20|914.6|914.2|914.8|914.2|914.8|914.2|914.6|914.2|768
1654873960000|2022-06-10 15:12:40|914.6|914.4|914.8|914.4|914.8|914.4|914.6|914.4|2268
1654873980000|2022-06-10 15:13:00|915|914.6|915.6|915.2|915.6|915.2|915|914.4|1034
1654873990000|2022-06-10 15:13:10|915.8|915|915.6|915.2|915.8|915.2|915.4|914.8|1439
1654874000000|2022-06-10 15:13:20|915.8||915.6||915.8||915.6||773
1654874010000|2022-06-10 15:13:30|915.8|915|915.4|915|915.8|915.2|915.2|915|2923
1654874020000|2022-06-10 15:13:40|915.6|915.2|915.6|915.2|915.8|915.6|915.4|915.2|512
1654874040000|2022-06-10 15:14:00|915.4|914.8|915.4|914.8|915.6|914.8|915.4|914.8|3412
1654874070000|2022-06-10 15:14:30|915.6|915|915.6|915.4|915.6|915.4|915.6|915|1420
1654874080000|2022-06-10 15:14:40|915.8|915.6|915.8|915.4|915.8|915.6|915.8|915.4|808
1654874090000|2022-06-10 15:14:50|916.2|915.6|916.6|915.6|916.8|916|916.2|915.6|1944
1654874100000|2022-06-10 15:15:00|916.8|915.8|916.6|915.6|916.8|915.8|916.6|915.6|0
1654874110000|2022-06-10 15:15:10|916.8|915.8|917.6|916.6|917.6|916.6|916.6|915.8|11
1654874120000|2022-06-10 15:15:20|917.4|916.4|917.6|916.6|917.6|916.6|917.4|916.4|0
1654874130000|2022-06-10 15:15:30|917.4|916.4|917.2|916.4|917.4|916.6|917.2|916.4|0
1654874140000|2022-06-10 15:15:40|917.4|916.6|917.4|916.8|917.4|916.8|917.2|916.4|2
1654874150000|2022-06-10 15:15:50|917.8|917|918.2|917.2|918.2|917.2|917.6|916.8|205
1654874160000|2022-06-10 15:16:00|918|917.4|916.8|916|918.2|917.4|916.8|916|382
1654874170000|2022-06-10 15:16:10|917|916.2|917|916.2|917|916.2|917|916.2|0
1654874190000|2022-06-10 15:16:30|916.8|916|917|916.2|917|916.2|916.8|916|0
1654874200000|2022-06-10 15:16:40|916.8|916|916.8|916|917|916.2|916.8|916|0
1654874220000|2022-06-10 15:17:00|916.6||916.6||916.6||916.6||0
1654874230000|2022-06-10 15:17:10|916.8|916.2|916.8|916|916.8|916.2|916.2|915.8|243
1654874240000|2022-06-10 15:17:20|916.6|915.8|916.8|915.8|916.8|915.8|916.6|915.8|0
1654874260000|2022-06-10 15:17:40|917|916|916.8|915.8|917|916|916.8|915.8|0
1654874270000|2022-06-10 15:17:50|917|916.2|917|916.2|917|916.2|916.8|916|0
1654874280000|2022-06-10 15:18:00|916.8|916|916.8|916|917|916.2|916.8|916|0
1654874290000|2022-06-10 15:18:10|917|916.2|917|916.2|917|916.2|916.8|916|0
1654874300000|2022-06-10 15:18:20|916.6|916|916.6|916|916.8|916.2|916.6|916|139
1654874310000|2022-06-10 15:18:30|916.4|915.8|916.4|915.8|916.4|915.8|916.2|915.6|0
1654874320000|2022-06-10 15:18:40|916.2|915.6|916.2|915.6|916.4|915.8|916.2|915.6|0
1654874330000|2022-06-10 15:18:50|916.4|915.8|916.6|915.8|917|916.4|916.2|915.6|145
1654874340000|2022-06-10 15:19:00|916.8|916|916.2|915.6|916.8|916|916.2|915.6|80
1654874350000|2022-06-10 15:19:10|916|915.4|916.2|915.6|916.2|915.6|916|915.4|0
1654874360000|2022-06-10 15:19:20|916|915.4|916.4|915.6|916.4|915.6|916|915.4|0
1654874370000|2022-06-10 15:19:30|916.6|915.8|916.6|915.8|916.6|915.8|916.6|915.8|0
1654874380000|2022-06-10 15:19:40|916.4|916|916.4|915.8|916.6|916|916.4|915.8|0
1654874390000|2022-06-10 15:19:50|916.6|916|916.4|915.8|916.6|916|916.4|915.8|0
1654874400000|2022-06-10 15:20:00|916.6|916|916.4|915.8|916.6|916|916.4|915.8|0
1654874410000|2022-06-10 15:20:10|916.6|916|916.4|915.8|916.6|916|916.4|915.8|0
1654874420000|2022-06-10 15:20:20|916.6|916|916.8|916.2|916.8|916.2|916.4|915.8|34
1654874430000|2022-06-10 15:20:30|916.6|916.4|916.6|916|917|916.4|916.6|915.8|206
1654874440000|2022-06-10 15:20:40|916.4|915.8|917|916.2|917|916.4|916.4|915.8|0
1654874450000|2022-06-10 15:20:50|916.8|916|916.8|916.2|917|916.4|916.8|916|97
1654874460000|2022-06-10 15:21:00|917|916.4|917|916.4|917|916.4|916.8|916.2|0
1654874470000|2022-06-10 15:21:10|916.8|916.2|916.4|915.8|917|916.4|916.4|915.8|730
1654874480000|2022-06-10 15:21:20|916.6|916|916.6|916|916.6|916|916.6|916|0
1654874490000|2022-06-10 15:21:30|916.4|915.8|916.2|915.6|916.4|915.8|916.2|915.6|0
1654874500000|2022-06-10 15:21:40|916.4|915.8|916.2|915.6|916.4|915.8|916.2|915.6|256
1654874510000|2022-06-10 15:21:50|916.4|915.8|916.4|915.8|916.4|915.8|916.2|915.6|0
1654874520000|2022-06-10 15:22:00|916.2|915.6|916.4|915.8|916.4|915.8|916|915.6|80
1654874530000|2022-06-10 15:22:10|916.2|915.6|916.2|915.6|916.4|915.8|916.2|915.6|86
1654874540000|2022-06-10 15:22:20|916.4|915.8|916.6|916|916.6|916|916.2|915.6|0
1654874550000|2022-06-10 15:22:30|916.4|915.8|915.4|914.6|916.6|916|915.4|914.6|114
1654874560000|2022-06-10 15:22:40|915.6|914.8|915.8|915|915.8|915.2|915.4|914.6|174
1654874570000|2022-06-10 15:22:50|916.4|915.6|916.4|915.6|917.2|916.4|916.4|915.6|1821
1654874580000|2022-06-10 15:23:00|916.6|915.8|916.4|915.6|916.6|915.8|916.4|915.6|0
1654874590000|2022-06-10 15:23:10|916.6|915.8|916.8|916|916.8|916|916.4|915.6|0
1654874600000|2022-06-10 15:23:20|916.6|915.8|916.6|915.8|916.8|916|916.6|915.8|0
1654874610000|2022-06-10 15:23:30|916.4|915.6|916.4|916|916.4|916|916|915.4|432
1654874620000|2022-06-10 15:23:40|916.2|915.4|916.4|915.6|916.4|915.6|916.2|915.4|0
1654874640000|2022-06-10 15:24:00|916.2|915.4|916.4|915.6|916.4|915.6|916.2|915.4|0
1654874650000|2022-06-10 15:24:10|916.2|915.4|916.4|915.8|916.4|915.8|916.2|915.4|220
1654874660000|2022-06-10 15:24:20|916.2|915.6|915.6|915.2|916.2|915.6|915.4|915|184
1654874670000|2022-06-10 15:24:30|915.4|915|915.8|915|916|915.2|915.4|915|0
1654874680000|2022-06-10 15:24:40|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|0
1654874690000|2022-06-10 15:24:50|915.4|915|915.6|915.2|915.6|915.2|915.4|915|331
1654874700000|2022-06-10 15:25:00|915.4|915|916.2|915.6|916.2|915.6|915.4|914.6|277
1654874710000|2022-06-10 15:25:10|916|915.4|916|915.4|916.2|915.6|916|915.4|0
1654874720000|2022-06-10 15:25:20|916.2|915.6|916|915.4|916.2|915.6|916|915.4|95
1654874730000|2022-06-10 15:25:30|915.8|915.6|916|915.4|916|915.6|915.8|915|114
1654874740000|2022-06-10 15:25:40|916.2|915.6|916|915.4|916.2|915.6|916|915.4|232
1654874750000|2022-06-10 15:25:50|916.2|915.6|915.8|915.4|916.2|915.6|915.8|915.4|144
1654874760000|2022-06-10 15:26:00|916|915.6|915.4|915|916|915.6|915.4|915|232
1654874770000|2022-06-10 15:26:10|915.6|915.2|915.6|915|915.8|915.2|915.6|915|172
1654874790000|2022-06-10 15:26:30|916|915.2|916|915.4|916.2|915.6|915.8|915.2|227
1654874800000|2022-06-10 15:26:40|916.2|915.6|916.2|915.6|916.2|915.6|916.2|915.6|0
1654874810000|2022-06-10 15:26:50|916|915.4|916.4|915.8|916.4|915.8|916|915.4|162
1654874820000|2022-06-10 15:27:00|916.6|916|916.4|915.8|916.6|916|916.4|915.8|0
1654874830000|2022-06-10 15:27:10|916.6|915.6|916.4|915.8|916.6|915.8|916.2|915.6|93
1654874840000|2022-06-10 15:27:20|916.2|915.6|916.4|915.8|916.4|915.8|916.2|915.6|0
1654874850000|2022-06-10 15:27:30|916.2|915.6|916.4|915.8|916.4|915.8|916.2|915.6|0
1654874860000|2022-06-10 15:27:40|916.2|915.6|916.4|915.8|916.4|915.8|916.2|915.6|0
1654874870000|2022-06-10 15:27:50|916.2|915.6|916.2|915.6|916.2|915.6|916.2|915.6|0
1654874880000|2022-06-10 15:28:00|916.4|915.8|916.4|915.8|916.4|915.8|916.4|915.8|0
1654874890000|2022-06-10 15:28:10|916.2|915.6|916|915.6|916.4|915.8|916|915.6|0
1654874900000|2022-06-10 15:28:20|916.2|915.8|916.4|915.8|916.4|915.8|916|915.6|47
1654874920000|2022-06-10 15:28:40|916.2|915.6|916.2|915.6|916.2|915.6|916.2|915.6|0
1654874930000|2022-06-10 15:28:50|916.4|915.4|916.2|915.4|916.4|915.6|916.2|915.4|195
1654874940000|2022-06-10 15:29:00|916.4|915.6|916.2|915.8|916.4|915.8|916.2|915.6|164
1654874950000|2022-06-10 15:29:10|916.4|916|916.2|915.6|916.4|916|916.2|915.6|289
1654874960000|2022-06-10 15:29:20|916.4|915.8|916.4|915.8|916.4|915.8|916.2|915.6|0
1654874970000|2022-06-10 15:29:30|916.2|915.6|916.2|915.6|916.6|916|916.2|915.6|491
1654874980000|2022-06-10 15:29:40|916.4|915.8|916.4|915.6|916.6|915.8|916.4|915.6|5
1654874990000|2022-06-10 15:29:50|916.6|915.8|915.8|915.2|916.6|915.8|915.8|915.2|0
1655103620000|2022-06-13 07:00:20|908|905|909.8|907|912|908|908|905|10729
1655103630000|2022-06-13 07:00:30|909.6|907.2|909.2|907|909.6|907.4|909.2|907|426
1655103640000|2022-06-13 07:00:40|907|906.8|906.6|904|909.2|906.8|906.6|904|4078
1655103650000|2022-06-13 07:00:50|906.4||905.4||906.4||905.2||1313
1655103680000|2022-06-13 07:01:20|||||||||7
1655103690000|2022-06-13 07:01:30|905.8|904.2|908.4|905.8|908.6|905.8|905.8|904.2|822
1655103700000|2022-06-13 07:01:40|||||||||1313
1655103710000|2022-06-13 07:01:50|908.2|906|908.2|906.2|909|906.2|908|906|2
1655103720000|2022-06-13 07:02:00|908.6||908.4||908.6||908.4||0
1655103750000|2022-06-13 07:02:30|||||||||317
1655103760000|2022-06-13 07:02:40|||||||||1461
1655103770000|2022-06-13 07:02:50|908.2|906|907|904.6|908.2|906|906|904|1429
1655103780000|2022-06-13 07:03:00|906.8|904.8|907|904.8|907|904.8|906.6|904.8|0
1655103790000|2022-06-13 07:03:10||905||905.6||905.6||905|0
1655103800000|2022-06-13 07:03:20|907.6|905.8|906.8|905.2|908.8|907.4|906.6|905|6267
1655103820000|2022-06-13 07:03:40|907.6|906|908.4|906.8|909|907|907.6|905.2|499
1655103830000|2022-06-13 07:03:50|909|907|905.4|904|909|907|905.4|904|5842
1655103840000|2022-06-13 07:04:00|905.2|903.6|906.2|904.6|906.2|904.8|905|903.6|2727
1655103850000|2022-06-13 07:04:10|906|904.8|905.8|904.2|906|905|905.8|904.2|3637
1655103860000|2022-06-13 07:04:20|905.6|904|905.2|904|905.6|904|904.6|904|1536
1655103870000|2022-06-13 07:04:30|||||||||688
1655103880000|2022-06-13 07:04:40|905|903.2|904.6|904|905.2|904|904.2|903.2|4996
1655103890000|2022-06-13 07:04:50|904.4|904.2|906|904.2|906|904.2|904.2|904.2|225
1655103900000|2022-06-13 07:05:00|||||||||100
1655103910000|2022-06-13 07:05:10|905|904.4|908.2|906.6|908.2|906.6|905|904.4|1847
1655103920000|2022-06-13 07:05:20|908.4|906.8|909.2|907.8|909.2|907.8|908.4|906.6|163
1655103930000|2022-06-13 07:05:30|909.4|908|910|908.4|910|908.4|909.4|908|865
1655103940000|2022-06-13 07:05:40|910.2|908.6|910.6|908.8|910.6|908.8|910.2|908.6|25
1655103950000|2022-06-13 07:05:50|910.4|908.6|911|909.2|911.2|909.2|910.4|908.6|0
1655103960000|2022-06-13 07:06:00|910.8|909.4|910.8|909.4|910.8|909.4|910.6|909.4|0
1655103970000|2022-06-13 07:06:10|910.6|908.8|908.6|906.8|910.6|908.8|908|906.2|2421
1655103980000|2022-06-13 07:06:20|908.4|907|908.6|907.2|908.6|907.2|908.4|907|0
1655103990000|2022-06-13 07:06:30|909.2|907.4|910.8|909.4|911|909.8|909.2|907.4|239
1655104000000|2022-06-13 07:06:40|||||||||326
1655104010000|2022-06-13 07:06:50|911|909.6|912|910.2|912|910.6|911|909.6|1280
1655104020000|2022-06-13 07:07:00|912.2|910.4|910|908.6|913|911.8|910|908.2|3352
1655104030000|2022-06-13 07:07:10|909.8|907.8|909.2|907.8|909.8|907.8|909.2|907.4|324
1655104040000|2022-06-13 07:07:20|909.8|908|910|909|910.8|909.2|909.8|908|1198
1655104050000|2022-06-13 07:07:30|910.6|909.2|911|909.4|911.2|909.4|910.6|909.2|157
1655104070000|2022-06-13 07:07:50|911.2|909.2|910.2|909.2|911.2|909.2|910.2|909.2|0
1655104080000|2022-06-13 07:08:00|910|908.6|908.2|906.6|910|908.6|907.4|906|215
1655104090000|2022-06-13 07:08:10|908|906.2|908.2|906.6|908.4|906.8|907.8|906|0
1655104100000|2022-06-13 07:08:20|908.4|906.8|908.2|906.6|908.6|907|908.2|906.6|0
1655104110000|2022-06-13 07:08:30|908.4|906.4|911.4|909.6|911.4|909.6|907.8|906.4|2929
1655104120000|2022-06-13 07:08:40|911.2|909.8|910.8|909.6|912.4|910.6|910.8|909.6|851
1655104140000|2022-06-13 07:09:00|910.6|909.8|911|910.2|911|910.2|910|909.6|883
1655104150000|2022-06-13 07:09:10|911.2|910.4|913.2|911.6|913.2|911.8|911.2|910.4|192
1655104160000|2022-06-13 07:09:20|913|911.2|911.8|910.4|913.2|911.2|910|909.4|2433
1655104170000|2022-06-13 07:09:30|912|910.8|911|910.2|913.4|912.2|910.8|909.2|4246
1655104180000|2022-06-13 07:09:40|910.8|909.2|910.6|909.4|911|910.2|910|908.4|2033
1655104190000|2022-06-13 07:09:50|910.8|909.6|912|910.4|912.2|910.4|910.8|909.4|55
1655104200000|2022-06-13 07:10:00|911.6|909.4|910|909.2|911.6|909.4|910|909.2|220
1655104210000|2022-06-13 07:10:10|909.8|909|909.8|908.4|910|909|909.2|907.8|439
1655104220000|2022-06-13 07:10:20|909.4|907.8|909.8|908.2|910|908.2|909.2|907.8|0
1655104230000|2022-06-13 07:10:30|909.4|908|909.4|908.2|910|908.2|909.4|908|0
1655104240000|2022-06-13 07:10:40|909.8|907.8|909.2|908|910|908.2|909|907.8|0
1655104250000|2022-06-13 07:10:50|||||||||988
1655104260000|2022-06-13 07:11:00|909|908.2|909|908|909|908.2|909|908|0
1655104270000|2022-06-13 07:11:10|908.8|907.6|909|907.8|909.2|908|908.6|907.2|3650
1655104280000|2022-06-13 07:11:20|909.2|908|911.6|910.4|911.8|910.6|909.2|908|3287
1655104290000|2022-06-13 07:11:30|911.4||911.2||911.4||911.2||260
1655104300000|2022-06-13 07:11:40|912|910.6|912.8|911.4|913|911.4|912|910.6|596
1655104320000|2022-06-13 07:12:00|912.6|911.6|912.4|911.2|913.8|912.6|912.4|911.2|11602
1655104330000|2022-06-13 07:12:10|912.2|911.4|914.2|913.2|914.2|913.2|912.2|911.4|3243
1655104340000|2022-06-13 07:12:20|914|913|914.4|913.6|914.4|913.8|913.6|912.8|595
1655104350000|2022-06-13 07:12:30|914.2|913.4|916.2|915.2|916.6|915.4|914|913.4|7560
1655104360000|2022-06-13 07:12:40|916|915|915.8|914.8|916|915|915.8|914.8|0
1655104370000|2022-06-13 07:12:50|915.2|915|915.8|914.8|916|915|915.2|914.8|174
1655104380000|2022-06-13 07:13:00|915.6||915.6||915.6||915||1033
1655104420000|2022-06-13 07:13:40|915.4|915|911.6|910.6|915.4|915|911.6|910.6|4725
1655104430000|2022-06-13 07:13:50|911.4|910.4|911.8|911|912.2|911.2|911.2|910|1107
1655104440000|2022-06-13 07:14:00|911.2|911.2|912.8|912|913.2|912|911.2|910.4|8079
1655104450000|2022-06-13 07:14:10|913.2|912.2|913.8|912.8|913.8|912.8|913.2|912.2|410
1655104460000|2022-06-13 07:14:20|913.6|913.2|914.2|913.2|914.2|913.2|913.6|913.2|0
1655104470000|2022-06-13 07:14:30|914.6|913.6|915.2|914|915.4|914.2|914.6|913.2|0
1655104480000|2022-06-13 07:14:40|915|914.2|914.8|914.2|915.2|914.2|914.6|914|1206
1655104490000|2022-06-13 07:14:50|914.6|914|913.2|912.6|914.8|914.2|913.2|912.6|2101
1655104500000|2022-06-13 07:15:00|913.4|912.8|914|912.8|914|912.8|913.4|912.4|365
1655104510000|2022-06-13 07:15:10|914.2|912.6|914.2|913.2|914.2|913.4|914.2|912.6|515
1655104520000|2022-06-13 07:15:20|914.4|913.4|914.8|913.8|914.8|913.8|914.4|913.4|0
1655104540000|2022-06-13 07:15:40|915.2|914|916.4|915.2|916.4|915.2|915.2|914|589
1655104550000|2022-06-13 07:15:50|916.2|915|914.4|913|916.4|915|914.4|913|1720
1655104560000|2022-06-13 07:16:00|914.6|913.2|915|913.8|915|913.8|914.2|913.2|274
1655104580000|2022-06-13 07:16:20|915.2|914|915.4|914.4|915.4|914.4|915.2|914|0
1655104590000|2022-06-13 07:16:30|915.2|914.6|915|913.8|915.2|914.6|914.4|913.2|1029
1655104600000|2022-06-13 07:16:40||914||914||914.2||914|0
1655104610000|2022-06-13 07:16:50|914.8|914.2|914.6|913.8|914.8|914.2|914.4|913.8|1177
1655104620000|2022-06-13 07:17:00|914.4|914|915.2|914|915.2|914.4|914.2|914|2183
1655104630000|2022-06-13 07:17:10|915||914.4||915||914.4||619
1655104640000|2022-06-13 07:17:20|915|914.2|915.2|914.2|915.6|914.2|915|914.2|100
1655104650000|2022-06-13 07:17:30|915|914.4|915|914.4|915|914.4|915|914.4|0
1655104660000|2022-06-13 07:17:40|914.8||914.8||914.8||914.8||0
1655104670000|2022-06-13 07:17:50|914.6|914.2|915.8|914.6|915.8|914.6|914.4|914.2|863
1655104680000|2022-06-13 07:18:00||914.8||915||915||914.8|0
1655104690000|2022-06-13 07:18:10|916|915.2|916.6|915.6|917.2|916.2|916|915.2|2532
1655104700000|2022-06-13 07:18:20|916.4|915.4|916.2|915.4|916.4|915.8|915.2|914.6|4882
1655104710000|2022-06-13 07:18:30|916.6|915.6|915.4|914.4|916.6|915.8|915.4|914.4|2182
1655104720000|2022-06-13 07:18:40|915.2|914.6|914.6|914.2|915.2|914.6|914.4|913.6|672
1655104730000|2022-06-13 07:18:50|914.4|914|914|913.2|914.4|914|913.4|912.2|719
1655104740000|2022-06-13 07:19:00|914.4|913.4|915|913.8|915|914|914.4|913.4|0
1655104750000|2022-06-13 07:19:10|915.2|914|915.2|914.8|915.2|914.8|915|914|2407
1655104760000|2022-06-13 07:19:20|915|914.6|915.2|914.8|915.2|914.8|915|914.6|50
1655104770000|2022-06-13 07:19:30|915.6|915|916.2|915.4|917|916.2|915.6|915|1900
1655104780000|2022-06-13 07:19:40|916|915.2|915.2|914.4|916|915.2|915.2|914.2|377
1655104790000|2022-06-13 07:19:50|915.6|914.6|916.2|915|916.2|915.2|915.4|914.6|0
1655104800000|2022-06-13 07:20:00|915.8|914.8|916.2|915|916.2|915.2|915.8|914.8|0
1655104810000|2022-06-13 07:20:10|916|915.2|915.4|914.2|916|915.2|915.4|914.2|864
1655104820000|2022-06-13 07:20:20|915.2|913.8|914|913.6|915.2|913.8|914|913.6|419
1655104830000|2022-06-13 07:20:30|913.8|913.8|914.2|913.4|915.2|914.2|913.8|913.4|6284
1655104840000|2022-06-13 07:20:40|914.6|913.6|914.8|914.2|915|914.2|914.6|913.6|1009
1655104850000|2022-06-13 07:20:50|915|914.4|915|914.4|915.6|914.6|915|914.2|1634
1655104860000|2022-06-13 07:21:00|915.4|914.6|915.6|914.4|915.8|914.8|915.4|914.4|722
1655104870000|2022-06-13 07:21:10|915.4|914.6|913.8|912.8|915.4|914.6|913.6|912.6|2253
1655104880000|2022-06-13 07:21:20|913.6|912.6|913.4|912.6|913.6|912.8|913.4|912.6|0
1655104890000|2022-06-13 07:21:30|913.2|912.4|912.8|912|913.2|912.4|912.8|911.8|41
1655104900000|2022-06-13 07:21:40|913.4|912.2|913.4|912.4|913.4|912.4|913.4|912.2|100
1655104910000|2022-06-13 07:21:50|913.8|912.6|914|913.2|914|913.4|913.8|912.6|1105
1655104920000|2022-06-13 07:22:00|913.8|913.4|913.6|913.2|913.8|913.6|913.6|913.2|11512
1655104930000|2022-06-13 07:22:10|913.8|913.6|914.8|914.4|915|914.6|913.8|913.6|2451
1655104940000|2022-06-13 07:22:20|914.6|914|915|914.6|915|914.6|914.4|913.6|1125
1655104950000|2022-06-13 07:22:30|915.6|914.8|915.6|915|916.2|915.4|915|914.6|2378
1655104960000|2022-06-13 07:22:40|915.4|914.8|914.4|913.8|915.4|914.8|914.4|913.8|1649
1655104970000|2022-06-13 07:22:50|914.2|913.6|914.2|913.6|914.2|913.6|914.2|913.6|0
1655104980000|2022-06-13 07:23:00||913.8||913.8||913.8||913.8|0
1655104990000|2022-06-13 07:23:10|914|913.6|914.6|914.2|914.6|914.2|913.6|913.2|860
1655105000000|2022-06-13 07:23:20||914||914.2||914.2||914|0
1655105010000|2022-06-13 07:23:30|914.4|913.8|914.8|913.8|914.8|913.8|914.4|913.2|361
1655105030000|2022-06-13 07:23:50|915|914|915|914.2|915|914.2|915|914|0
1655105060000|2022-06-13 07:24:20|914.8|914.4|915|914.6|915|914.8|914.6|914.2|4399
1655105070000|2022-06-13 07:24:30|915.4|914.8|915.4|915|915.4|915|915.4|914.2|441
1655105080000|2022-06-13 07:24:40|916.2|915.2|916.4|915.6|916.4|915.6|915.8|915.2|1509
1655105090000|2022-06-13 07:24:50||915.8||915.8||915.8||915.8|0
1655105110000|2022-06-13 07:25:10|916.2|915.6|916|915.2|916.2|915.6|916|915.2|2527
1655105120000|2022-06-13 07:25:20|916.4|915.4|916.8|916|916.8|916|916.4|915.4|772
1655105140000|2022-06-13 07:25:40|916.6|915.8|916.2|915.8|916.6|916|916.2|915.8|622
1655105170000|2022-06-13 07:26:10|916.6|916.2|916.6|915.8|916.6|916.4|916.4|915.8|2546
1655105180000|2022-06-13 07:26:20|916.4||916.4||916.4||916.4||0
1655105190000|2022-06-13 07:26:30|916.6|916|917.2|916.6|917.2|916.6|916.6|916|1932
1655105200000|2022-06-13 07:26:40|917|916.4|915.4|914.8|917|916.4|915.4|914.8|2185
1655105210000|2022-06-13 07:26:50|915.2|913.8|913.2|912|915.2|914|913.2|912|876
1655105220000|2022-06-13 07:27:00|912.8|911.8|912.8|912|912.8|912.2|912.8|911.6|425
1655105230000|2022-06-13 07:27:10|913|912.2|912.4|911.2|913.6|912.6|912.4|911.2|437
1655105240000|2022-06-13 07:27:20|912.2|911.4|911.8|911|912.2|911.4|911.8|911|200
1655105250000|2022-06-13 07:27:30|912.2|911.2|912|911.2|912.4|911.6|912|911|668
1655105260000|2022-06-13 07:27:40|911.8|911|911.6|910.6|911.8|911|911.4|910.4|571
1655105270000|2022-06-13 07:27:50|912.4|910.8|912.4|911.6|913.2|912.2|912.4|910.8|100
1655105280000|2022-06-13 07:28:00|912.8|911.4|913.6|912.6|913.8|912.8|912.8|911.4|274
1655105290000|2022-06-13 07:28:10|913.2|912.8|913.8|913.2|913.8|913.2|913|912.8|1614
1655105300000|2022-06-13 07:28:20|913.6|913|913.6|913|913.8|913|913.6|913|1224
1655105310000|2022-06-13 07:28:30|914|913.2|914.6|913.8|914.8|913.8|914|913|2275
1655105320000|2022-06-13 07:28:40|915|914|915|914|915.6|914.6|915|914|96
1655105330000|2022-06-13 07:28:50|914.8|913.6|914.4|913.6|914.8|913.6|914.4|913.6|290
1655105340000|2022-06-13 07:29:00|914.8|913.8|915|913.8|915|913.8|914.6|913.8|0
1655105350000|2022-06-13 07:29:10|914.8|914|914.8|914.4|915.4|914.6|914.8|914|289
1655105360000|2022-06-13 07:29:20|915.4|914.6|915.6|915|915.6|915|915.4|914.6|100
1655105370000|2022-06-13 07:29:30|915.4|914.8|915.6|915.2|915.6|915.2|915.2|914.8|1161
1655105380000|2022-06-13 07:29:40|915.4|915|915.2|914.6|915.6|915|915.2|914.6|2046
1655105390000|2022-06-13 07:29:50|915.6|914.8|915.4|914.6|916.4|915.6|915.4|914.6|1935
1655105400000|2022-06-13 07:30:00|915.2|914|914.8|914.2|915.2|914.6|914.4|913.8|472
1655105410000|2022-06-13 07:30:10|915.6|914.4|914.6|914.2|915.6|914.6|914.6|914.2|1110
1655105420000|2022-06-13 07:30:20|914.4|914|914.4|913.6|915|914.4|914.2|913.2|1945
1655105430000|2022-06-13 07:30:30|914.2|913.2|913|912.4|914.4|913.2|913|912.4|0
1655105440000|2022-06-13 07:30:40|912.8|912.2|914.2|913.6|914.8|913.6|912.8|912|14652
1655105450000|2022-06-13 07:30:50|914|913|913.6|913|914.4|913.6|913.6|913|5091
1655105460000|2022-06-13 07:31:00|913.4|912.8|912.2|911.6|913.4|912.8|911.8|911.2|2099
1655105470000|2022-06-13 07:31:10|912|910.6|909.6|909|912|911.2|909.6|908.4|522
1655105480000|2022-06-13 07:31:20|909.4|908.8|908.2|907.6|909.8|908.8|908.2|907.4|2853
1655105490000|2022-06-13 07:31:30|908|907.4|908.2|907|908.6|907.6|907|906.4|2423
1655105500000|2022-06-13 07:31:40|908|906.8|910.4|909.6|910.6|910|906.8|905.8|18604
1655105510000|2022-06-13 07:31:50|910.6|909.8|911.8|910.8|912|911.2|910|909.8|2926
1655105520000|2022-06-13 07:32:00|912|911|912.6|912|913.2|912.2|911.8|911|9330
1655105530000|2022-06-13 07:32:10|913.2|912.2|912|911|913.2|912.4|912|910.8|4116
1655105540000|2022-06-13 07:32:20|911.8||911.6||911.8||911.6||0
1655105570000|2022-06-13 07:32:50|911.4|911.2|912|911.2|912|911.2|911.2|911|4680
1655105580000|2022-06-13 07:33:00|911.8|911|909.6|908.8|911.8|911|909.6|908.4|2575
1655105590000|2022-06-13 07:33:10|909.4|908.6|909.6|908.8|910.2|909|909.4|908.4|0
1655105600000|2022-06-13 07:33:20|909.4|908.6|909.4|908.4|910|908.8|909.4|908.4|0
1655105610000|2022-06-13 07:33:30|909.8|908.6|909.4|908.4|910.2|909.2|909.4|908.4|797
1655105630000|2022-06-13 07:33:50|909.6|908.6|909|908.4|910|908.8|909|908.4|47
1655105650000|2022-06-13 07:34:10|908.8|908|911|910.2|911|910.2|908.8|908|5503
1655105670000|2022-06-13 07:34:30|910.8|910.4|911|910.2|911|910.6|910.8|910.2|864
1655105680000|2022-06-13 07:34:40||910.4||910.2||910.4||910.2|0
1655105690000|2022-06-13 07:34:50|911.6|910.4|912.6|911.6|912.6|911.6|911.6|910.4|15
1655105700000|2022-06-13 07:35:00|912.8|911.8|912.2|911.6|913.2|912.2|912.2|911.6|776
1655105710000|2022-06-13 07:35:10|912|911.4|910|909.2|912.2|911.4|909.4|908.8|3155
1655105720000|2022-06-13 07:35:20|909.8|909|909.8|909.2|909.8|909.2|909.8|909|19
1655105730000|2022-06-13 07:35:30|909.6|909|909.6|909|909.6|909|909.6|909|237
1655105740000|2022-06-13 07:35:40|910|909.2|910.4|909.6|910.4|909.6|909.6|909.2|777
1655105750000|2022-06-13 07:35:50|910.2|909.4|909.6|909|910.2|909.4|909.6|909|6
1655105770000|2022-06-13 07:36:10|909.4|908.4|909|908.4|909.6|908.4|909|908.4|3
1655105780000|2022-06-13 07:36:20|909.6|908|908.6|907.8|909.6|908|908.2|907.2|948
1655105790000|2022-06-13 07:36:30|908.2|907.4|907.2|906.6|908.2|907.4|906.6|906|257
1655105800000|2022-06-13 07:36:40||906.4||906.4||906.4||906.4|0
1655105830000|2022-06-13 07:37:10|907|906|906|905.4|907|906|906|905.2|1521
1655105840000|2022-06-13 07:37:20|905.8|905.2|905.8|905|906|905.2|905.2|904.2|933
1655105850000|2022-06-13 07:37:30|905.6|904.2|905.8|905|905.8|905|905|904|1446
1655105860000|2022-06-13 07:37:40|906.2|905.2|905.4|904.4|906.6|905.6|905.4|904.4|875
1655105870000|2022-06-13 07:37:50|905.2||905.2||905.2||905.2||0
1655105880000|2022-06-13 07:38:00|905|904.6|905.4|904.8|905.6|905|904.8|904.4|1352
1655105890000|2022-06-13 07:38:10|905.6|905|905.6|904.8|905.6|905|905.6|904.8|628
1655105910000|2022-06-13 07:38:30|905.4|904.6|904.6|904|905.4|904.6|904.4|904|3107
1655105920000|2022-06-13 07:38:40|||||||||3417
1655105940000|2022-06-13 07:39:00|905|904.2|906.2|905.4|906.2|905.4|905|904|8776
1655105950000|2022-06-13 07:39:10|906.8|905.6|906.6|905.6|907.4|906.2|906.2|905.6|3773
1655105960000|2022-06-13 07:39:20|906.4||906.4||906.4||906.4||2000
1655105970000|2022-06-13 07:39:30|906.2|905.4|905.8|905|906.4|905.4|905.8|905|1210
1655105980000|2022-06-13 07:39:40|905.6|904.8|905|904.4|905.6|904.8|904.8|904|2568
1655105990000|2022-06-13 07:39:50|904.8|904|904.8|904|904.8|904|904.8|904|173
1655106000000|2022-06-13 07:40:00|905|904.2|906|905|906|905|905|904.2|1153
1655106020000|2022-06-13 07:40:20|906.6|905.2|906.8|906|907|906|906.6|905.2|230
1655106030000|2022-06-13 07:40:30|906.6|906.2|905.6|904.8|906.6|906.2|905.2|904.4|1846
1655106040000|2022-06-13 07:40:40|905.4|905|905|904.2|905.4|905|905|904|877
1655106050000|2022-06-13 07:40:50|905.4|904.6|905.6|904.8|905.6|905|905.4|904.6|1499
1655106060000|2022-06-13 07:41:00|905|904.6|905|904.2|905|904.6|904.8|904.2|3226
1655106070000|2022-06-13 07:41:10||904.4||904.4||904.4||904.4|333
1655106080000|2022-06-13 07:41:20|904.8|904.2|904.8|904.2|904.8|904.4|904.6|904.2|1323
1655106090000|2022-06-13 07:41:30|904.6|904|904.8|904.2|904.8|904.2|904|903.6|1725
1655106120000|2022-06-13 07:42:00|905|904.4|904.6|904|905.4|904.6|904.6|904|3604
1655106130000|2022-06-13 07:42:10|904.4|903.8|905|904.2|905.2|904.2|904.2|903.8|3636
1655106140000|2022-06-13 07:42:20|904.8|904|904.6|904|904.8|904|904.6|904|1163
1655106150000|2022-06-13 07:42:30|904.4|903.6|904.6|904|904.6|904|904|903.6|8274
1655106170000|2022-06-13 07:42:50|905|904.2|904.8|904|905|904.6|904.6|904|1833
1655106180000|2022-06-13 07:43:00|904.6|903.8|901.8|901|904.6|904|901.8|901|14161
1655106190000|2022-06-13 07:43:10|901.6|900.4|902.8|902.2|902.8|902.2|901.2|900.2|6687
1655106200000|2022-06-13 07:43:20|902.6||902.6||902.6||902.6||0
1655106210000|2022-06-13 07:43:30|902.4|902|903.4|902.6|903.4|902.6|902.2|901.8|3769
1655106220000|2022-06-13 07:43:40|903.6|902.8|904.4|903.8|904.4|903.8|903.6|902.8|993
1655106230000|2022-06-13 07:43:50|||||||||428
1655106240000|2022-06-13 07:44:00|904.2|903.6|904.4|903.4|904.8|904|903.8|903.2|7936
1655106250000|2022-06-13 07:44:10|904.6|903.6|905.8|905|905.8|905|904.6|903.6|767
1655106280000|2022-06-13 07:44:40|905.6|904.8|905.4|904.8|905.6|904.8|905.4|904.8|909
1655106290000|2022-06-13 07:44:50|905.2|904.6|905|904.6|905.2|904.6|905|904.6|618
1655106300000|2022-06-13 07:45:00|905.6|904.8|905.2|904.8|905.6|904.8|905.2|904.8|1899
1655106310000|2022-06-13 07:45:10|905.4||905.4||905.6||905.4||1127
1655106320000|2022-06-13 07:45:20|||||||||386
1655106330000|2022-06-13 07:45:30|905.2||905||905.2||905||0
1655106340000|2022-06-13 07:45:40|904.8|904.2|904.4|903.8|904.8|904.2|904.4|903.6|1452
1655106350000|2022-06-13 07:45:50|904.2|903.6|904|903.2|904.4|903.6|903.6|903.2|1571
1655106360000|2022-06-13 07:46:00|904.4|903.4|904.4|903.4|904.4|903.4|904.4|903.4|100
1655106380000|2022-06-13 07:46:20|904.2|903.2|903.8|903.2|904.2|903.2|903.8|903.2|466
1655106390000|2022-06-13 07:46:30|||||||||277
1655106410000|2022-06-13 07:46:50|904.2|903.4|904.2|903.4|904.4|903.6|904.2|903.2|220
1655106420000|2022-06-13 07:47:00||903.6||903.6||903.6||903.6|0
1655106430000|2022-06-13 07:47:10|904.4|903.8|905|904.4|905|904.4|904.4|903.8|1210
1655106440000|2022-06-13 07:47:20|905.4|904.6|907.2|906.2|907.2|906.2|905.4|904.6|2356
1655106450000|2022-06-13 07:47:30|907|906.4|907|906.2|907.2|906.4|906.6|906|694
1655106460000|2022-06-13 07:47:40|907.2|906.4|906.6|905.6|907.4|906.8|906.2|905.2|547
1655106480000|2022-06-13 07:48:00|906.4|905.8|906|905.4|906.4|905.8|906|905.4|1026
1655106500000|2022-06-13 07:48:20|905.8|905.2|905.4|905|905.8|905.2|905.4|904.6|802
1655106520000|2022-06-13 07:48:40|906|905.2|906.4|905.4|907.2|906|906|905.2|1390
1655106530000|2022-06-13 07:48:50|906.2|905|905.6|904.8|906.2|905.4|905.2|904.8|1253
1655106550000|2022-06-13 07:49:10||905||905||905||905|0
1655106560000|2022-06-13 07:49:20|906.2|905.2|906.8|906|907.8|907|906.2|905.2|1921
1655106570000|2022-06-13 07:49:30|906.6|905.8|906.4|905.8|906.6|905.8|906.4|905.8|276
1655106580000|2022-06-13 07:49:40|906.2|905.4|905.6|905.2|906.2|905.4|905.6|905.2|248
1655106590000|2022-06-13 07:49:50|905.8|905.4|906.4|905.8|906.4|905.8|905.8|905.4|409
1655106600000|2022-06-13 07:50:00|906.2|905.6|906.2|905.2|906.2|905.6|906.2|905.2|1583
1655106610000|2022-06-13 07:50:10||905.4||905.6||905.6||905.4|0
1655106620000|2022-06-13 07:50:20|906.6|905.8|906.6|906|906.6|906|906.6|905.8|281
1655106630000|2022-06-13 07:50:30|906.4|905.6|906.6|905.8|906.6|906|906.2|905.2|171
1655106640000|2022-06-13 07:50:40|907|906|907.2|906.6|907.6|906.6|906.6|906|541
1655106650000|2022-06-13 07:50:50|907|906.4|906.8|905.8|907|906.4|906.4|905.4|1337
1655106660000|2022-06-13 07:51:00|906.4|905.6|905.6|904.6|906.8|905.6|905.4|904.6|1151
1655106670000|2022-06-13 07:51:10|905.4|904.4|905|904|905.4|904.4|905|904|977
1655106680000|2022-06-13 07:51:20|904.8|903.8|904.6|903.4|904.8|903.8|904|903.2|0
1655106690000|2022-06-13 07:51:30|904.4|903.6|904.6|903.8|905|904|904.4|903.6|606
1655106700000|2022-06-13 07:51:40||904||904||904||903.8|0
1655106710000|2022-06-13 07:51:50|905.2|904.2|905.2|904.2|905.4|904.4|905.2|904.2|389
1655106720000|2022-06-13 07:52:00|905.4|904.4|905.4|904.4|905.4|904.4|905.4|904.4|286
1655106730000|2022-06-13 07:52:10|905.6|904.6|905.2|904.4|906.6|905.8|905|904.4|8821
1655106740000|2022-06-13 07:52:20|905|904.2|905|904|905.2|904.4|904.4|904|1894
1655106760000|2022-06-13 07:52:40||904.2||904.2||904.4||904.2|0
1655106770000|2022-06-13 07:52:50||904.4||904.4||904.4||904.4|0
1655106780000|2022-06-13 07:53:00||904.2||904.2||904.4||904.2|0
1655106800000|2022-06-13 07:53:20||904.4||904.2||904.4||904.2|862
1655106810000|2022-06-13 07:53:30|||||||||667
1655106820000|2022-06-13 07:53:40||904.4||904.2||904.4||904.2|0
1655106830000|2022-06-13 07:53:50||904.4||904.2||904.4||904.2|277
1655106850000|2022-06-13 07:54:10|904.8|904|903.8|903|904.8|904|903.8|903|1520
1655106860000|2022-06-13 07:54:20|904||904||904||904||0
1655106870000|2022-06-13 07:54:30|904.2|903.2|904.6|904|904.6|904|903.6|903|2701
1655106880000|2022-06-13 07:54:40|905|904.2|905|904.4|905|904.4|905|904.2|1040
1655106890000|2022-06-13 07:54:50|905.6|904.6|905.2|904.6|905.8|905|905.2|904.6|347
1655106900000|2022-06-13 07:55:00|905|904.4|904.8|903.6|905.2|904.6|904.2|903.2|3656
1655106910000|2022-06-13 07:55:10|904.4|903.8|904.2|903.2|904.4|904|904|903|80
1655106920000|2022-06-13 07:55:20|904.4|903.4|903.6|902.4|904.8|903.8|903.6|902.4|198
1655106930000|2022-06-13 07:55:30|903.8|902.6|905.8|905|906.2|905.2|903.8|902.6|12886
1655106940000|2022-06-13 07:55:40|905.6|904.8|905.2|904.6|905.6|905|905.2|904.6|1751
1655106950000|2022-06-13 07:55:50|905|904.4|905.6|904.6|905.6|904.8|905|904.2|3272
1655106960000|2022-06-13 07:56:00|905.8|904.8|906.6|905.8|906.6|905.8|905.8|904.6|0
1655106970000|2022-06-13 07:56:10|906.4|905.6|906.2|905.2|906.4|905.6|906|905.2|1093
1655106980000|2022-06-13 07:56:20|906|905.4|905.4|904.8|906|905.4|905.4|904.8|1126
1655106990000|2022-06-13 07:56:30|905.2|904.4|905.4|904.2|905.4|904.6|905.2|904.2|281
1655107000000|2022-06-13 07:56:40|905.6|904.4|905.4|904.4|905.6|904.6|905|904.2|949
1655107010000|2022-06-13 07:56:50|905.6|904.6|905.4|904.4|905.6|904.6|905.4|904.4|0
1655107020000|2022-06-13 07:57:00|905.2|904.6|903.6|902.8|905.2|904.6|903.6|902.6|2382
1655107040000|2022-06-13 07:57:20|903.4|902.6|902.4|901.4|903.4|902.6|902|901|1174
1655107050000|2022-06-13 07:57:30|902.2|901.2|901.8|901|902.2|901.4|901.8|900.8|1186
1655107060000|2022-06-13 07:57:40|902|901.2|902.6|901.8|902.6|901.8|902|901.2|679
1655107070000|2022-06-13 07:57:50|902.4|901.6|903.4|902.4|903.4|902.4|902.4|901.6|374
1655107080000|2022-06-13 07:58:00|903.8|902.2|904.2|903.4|904.6|903.8|903.8|902.2|4249
1655107090000|2022-06-13 07:58:10|904|903.2|902.4|901.4|904|903.2|902.4|901.2|1232
1655107100000|2022-06-13 07:58:20|902.8|901.6|903.2|902.2|903.4|902.4|902.8|901.6|378
1655107110000|2022-06-13 07:58:30|903.4|902.4|904.4|903.2|904.4|903.6|903.4|902.4|0
1655107120000|2022-06-13 07:58:40|903.8|903.4|904.2|903.4|905.8|904.4|903.6|902.8|4038
1655107130000|2022-06-13 07:58:50|904|903|903.6|902.6|904|903.2|903.6|902.4|479
1655107140000|2022-06-13 07:59:00|903.4|902.8|903|902.2|903.6|902.8|903|902.2|958
1655107150000|2022-06-13 07:59:10|903.4|902.4|903.4|902.8|903.4|903|903.4|902.2|634
1655107160000|2022-06-13 07:59:20|904|903|904|903.2|904|903.2|903.8|903|74
1655107200000|2022-06-13 08:00:00|903.8|903|903.4|902.8|904|903.2|903.4|902.6|4634
1655107210000|2022-06-13 08:00:10|903.2|902.6|903|902.2|903.2|902.8|903|902.2|4107
1655107230000|2022-06-13 08:00:30|902.8|902|901.8|901.2|903|902.4|901.8|900.6|10357
1655107240000|2022-06-13 08:00:40|901.6|901|901.8|900.8|901.8|901|900.8|900.2|4681
1655107250000|2022-06-13 08:00:50||901||900.8||901||900.8|0
1655107260000|2022-06-13 08:01:00|902|901|903.6|902.8|904.2|903|902|901|21226
1655107270000|2022-06-13 08:01:10|903.8|903|904.6|903.6|904.6|903.6|903.6|902.8|3993
1655107280000|2022-06-13 08:01:20|904.8|903.8|905|904.2|905.4|904.6|904.6|903.8|6322
1655107290000|2022-06-13 08:01:30||904.4||904.4||904.4||904.4|117
1655107300000|2022-06-13 08:01:40|904.8|904|905.2|904.4|905.6|904.6|904.4|904|6820
1655107310000|2022-06-13 08:01:50|905.4|904.6|905.4|904.8|906.2|905.2|905|904.6|1446
1655107320000|2022-06-13 08:02:00|905.2|904.6|904.2|903.4|905.2|904.6|903.6|903|7987
1655107330000|2022-06-13 08:02:10|904|903.6|905|904.2|905|904.2|904|903.6|2001
1655107340000|2022-06-13 08:02:20|905.2|904.4|904.8|904.4|905.6|904.6|904.2|903.8|2264
1655107350000|2022-06-13 08:02:30|||||||||645
1655107370000|2022-06-13 08:02:50|904.6|904.2|903.2|902.4|904.6|904.2|903.2|902.4|2022
1655107380000|2022-06-13 08:03:00|903|902|903|902.4|903.2|902.4|902.6|901.8|54674
1655107390000|2022-06-13 08:03:10|902.6|902.2|900.8|900.2|902.8|902.2|900.8|900.2|7279
1655107400000|2022-06-13 08:03:20|900.6|900|899.8|899.2|900.6|900.2|899.8|899.2|18720
1655107410000|2022-06-13 08:03:30|900|899.4|901.6|901|902.2|901.2|900|899.2|9667
1655107420000|2022-06-13 08:03:40|901.4|900.8|899.8|899.4|901.6|901|899.8|899.4|7383
1655107430000|2022-06-13 08:03:50|899.6|899.2|900.6|899.8|900.6|899.8|899.4|899|1935
1655107440000|2022-06-13 08:04:00|900|899.6|899.8|899|900.2|899.6|899.8|899|1652
1655107450000|2022-06-13 08:04:10|900|899.2|900.6|900|900.6|900|900|899.2|297
1655107470000|2022-06-13 08:04:30|900.4|900.2|901.4|900.6|901.4|900.6|900.4|900|11495
1655107480000|2022-06-13 08:04:40|901.6|900.8|902|901.2|902.2|901.2|901.6|900.8|828
1655107490000|2022-06-13 08:04:50|901.8|901|902.6|901.4|903|902|901.8|901|780
1655107500000|2022-06-13 08:05:00|902.4|901.2|903.2|902.2|903.2|902.4|901.6|901|5872
1655107510000|2022-06-13 08:05:10|903|902|903|902.2|903.2|902.2|902.8|901.8|505
1655107520000|2022-06-13 08:05:20|902.8|902|902.8|902.2|902.8|902.2|902.8|902|1000
1655107530000|2022-06-13 08:05:30|903.6|902|903.4|902.6|903.8|902.6|903.4|902|100
1655107540000|2022-06-13 08:05:40|903.2|902.4|902.6|902.2|903.6|902.6|902.6|902.2|1132
1655107550000|2022-06-13 08:05:50|902.4|902|901.8|900.8|902.4|902|901.8|900.8|2072
1655107560000|2022-06-13 08:06:00||901||901||901.4||901|0
1655107580000|2022-06-13 08:06:20|901.6||901.4||901.6||901.4||2334
1655107590000|2022-06-13 08:06:30|901.2|900.6|901.8|900.8|902|900.8|901.2|900.6|701
1655107600000|2022-06-13 08:06:40|901.6|900.6|901.4|900.6|901.6|900.6|901.4|900.6|0
1655107610000|2022-06-13 08:06:50|901.2|900.8|901.4|900.8|901.4|900.8|901|900.8|1481
1655107620000|2022-06-13 08:07:00|901.2|900.6|900.4|899.6|901.2|900.8|900|899|4062
1655107630000|2022-06-13 08:07:10|||||||||275
1655107640000|2022-06-13 08:07:20|900.2|899.8|900.2|899.6|900.2|899.8|900.2|899.6|594
1655107650000|2022-06-13 08:07:30|900|899.2|899.8|899|900|899.2|899.6|899|3072
1655107660000|2022-06-13 08:07:40|900.2|899.2|902.2|901.4|902.4|901.6|900.2|899.2|14428
1655107670000|2022-06-13 08:07:50|902.4|901.6|902.8|902|903.6|902.6|902.2|901.6|1361
1655107680000|2022-06-13 08:08:00|902.6|901.8|902.4|901.4|903|902|902|901.4|4108
1655107690000|2022-06-13 08:08:10|902.2||902.2||902.2||902.2||1278
1655107700000|2022-06-13 08:08:20|902||902.2||902.2||902||0
1655107710000|2022-06-13 08:08:30|902||902.4||902.4||902||0
1655107720000|2022-06-13 08:08:40|902.6|901.6|902.6|901.6|902.6|901.6|902.6|901.6|0
1655107740000|2022-06-13 08:09:00|902.4|901.4|902.6|901.8|902.6|901.8|902.4|901.4|1488
1655107750000|2022-06-13 08:09:10||901.6||901.8||901.8||901.6|0
1655107760000|2022-06-13 08:09:20|903|902|903|902.4|903|902.4|903|902|326
1655107770000|2022-06-13 08:09:30|902.8|902.2|903|902.4|903|902.4|902.8|901.8|445
1655107810000|2022-06-13 08:10:10|903.4|902.6|904.6|903.8|904.6|903.8|903.4|902.6|1902
1655107820000|2022-06-13 08:10:20|904.8|904|904.4|903.6|905|904.2|904.4|903.4|285
1655107830000|2022-06-13 08:10:30|904.6|903.8|905|903.8|905|903.8|904.6|903.8|0
1655107840000|2022-06-13 08:10:40|905.6|904|905.6|904.8|905.8|904.8|905.4|904|450
1655107850000|2022-06-13 08:10:50|905.4|904.6|905.6|904.6|905.6|904.8|905|904|812
1655107860000|2022-06-13 08:11:00|905.8||905.8||905.8||905.8||0
1655107870000|2022-06-13 08:11:10|905.6||905.8||905.8||905.6||0
1655107880000|2022-06-13 08:11:20|905.6|904.4|904.6|903.6|905.8|904.6|904.6|903.6|1800
1655107890000|2022-06-13 08:11:30|904.8|903.8|905|904|905.2|904.2|904.8|903.8|0
1655107900000|2022-06-13 08:11:40||904.2||904||904.4||904|0
1655107910000|2022-06-13 08:11:50|904.8|904.2|904.8|904|905|904.2|904.8|904|0
1655107920000|2022-06-13 08:12:00|905|904.2|905|904.4|905|904.4|905|904.2|290
1655107930000|2022-06-13 08:12:10|904.8|904.2|905|904.4|905|904.4|904.8|904.2|1151
1655107940000|2022-06-13 08:12:20||904.6||904.2||904.6||904.2|0
1655107950000|2022-06-13 08:12:30|||||||||554
1655107960000|2022-06-13 08:12:40||904.4||904.6||904.6||904.2|0
1655107980000|2022-06-13 08:13:00|904.8|904.4|904.8|904.2|905|904.6|904.6|904.2|4426
1655108000000|2022-06-13 08:13:20|904.6|903.6|903.8|902.8|904.6|903.8|903.8|902.8|809
1655108010000|2022-06-13 08:13:30|903.6|902.4|903.2|902.4|903.6|903|903.2|902.2|614
1655108020000|2022-06-13 08:13:40|903||903||903||903||0
1655108040000|2022-06-13 08:14:00|902.8|902|902.4|901.4|903|902|902.4|901.4|1957
1655108050000|2022-06-13 08:14:10||901.6||901.6||901.8||901.6|0
1655108070000|2022-06-13 08:14:30|902.2|901.8|902|901.4|902.4|901.8|901.8|901.4|3935
1655108090000|2022-06-13 08:14:50|||||||||1
1655108100000|2022-06-13 08:15:00|902.4|901.6|902.2|901.4|902.4|901.6|902.2|901.4|1025
1655108160000|2022-06-13 08:16:00|902.4|901.6|902.6|901.8|902.6|902|902.4|901.6|1530
1655108170000|2022-06-13 08:16:10|902.4||902.4||902.4||902.4||0
1655108180000|2022-06-13 08:16:20|902.2|901.4|902|901.4|902.2|901.8|902|901.4|568
1655108220000|2022-06-13 08:17:00|902.4|901.6|902.4|901.6|902.6|902|902.4|901.4|1286
1655108230000|2022-06-13 08:17:10|902.2|901.4|902.6|901.6|902.6|901.6|901.8|901.2|3837
1655108240000|2022-06-13 08:17:20|902.4||902.4||902.4||902.4||0
1655108260000|2022-06-13 08:17:40|902.2|901.4|902.2|901.2|902.2|901.4|901.8|901.2|1337
1655108270000|2022-06-13 08:17:50|902||902||902||902||0
1655108280000|2022-06-13 08:18:00|902.2|901|901.6|901|902.2|901.2|901.2|900.4|3441
1655108300000|2022-06-13 08:18:20|901.4|900.8|901.6|901|901.6|901|901.4|900.8|67
1655108310000|2022-06-13 08:18:30|901.4||901.4||901.4||901.4||150
1655108320000|2022-06-13 08:18:40|901.2|900.8|901.6|900.6|901.6|900.8|900.8|900|1725
1655108330000|2022-06-13 08:18:50|901.4|900.4|900.4|899.6|901.4|900.4|900.4|899.6|196
1655108370000|2022-06-13 08:19:30|900.2|899.4|899|898.2|900.2|899.6|899|897.8|2787
1655108380000|2022-06-13 08:19:40|898.8|898.4|898.8|898.2|899|898.4|898.8|898.2|519
1655108390000|2022-06-13 08:19:50|898.6||898.8||898.8||898.6||107
1655108400000|2022-06-13 08:20:00|899.2|898.4|899.8|899|899.8|899.2|899.2|898|2013
1655108410000|2022-06-13 08:20:10|899.6||899.6||899.6||899.6||0
1655108430000|2022-06-13 08:20:30|899.8|899.2|900.2|899.4|900.4|899.4|899.8|899.2|553
1655108440000|2022-06-13 08:20:40|900.4|899.6|899.8|899.4|900.4|899.6|899.8|899.2|3266
1655108450000|2022-06-13 08:20:50|899.6|899.2|899.2|898.6|899.8|899.6|899.2|898.6|1239
1655108460000|2022-06-13 08:21:00|899|898.2|898.2|897.2|899|898.2|898|897.2|963
1655108470000|2022-06-13 08:21:10|898.6|897.8|900.8|900|901|900.2|898.6|897.2|12197
1655108480000|2022-06-13 08:21:20|901|900.2|901|900|901.2|900.2|901|900|0
1655108490000|2022-06-13 08:21:30|901.2|900.2|901.6|900.6|901.6|900.8|901.2|900.2|635
1655108500000|2022-06-13 08:21:40|901.4||901.4||901.4||901.4||0
1655108510000|2022-06-13 08:21:50|901.6||901.6||901.6||901.6||0
1655108520000|2022-06-13 08:22:00||900.8||900.8||900.8||900.8|0
1655108550000|2022-06-13 08:22:30|901.4||901.4||901.4||901.4||0
1655108580000|2022-06-13 08:23:00|||||||||79
1655108590000|2022-06-13 08:23:10|901.2|901|903.4|902.4|903.6|902.4|901.2|900.6|7456
1655108600000|2022-06-13 08:23:20|903.8|902.6|903.6|902.6|903.8|902.6|903.6|902.6|0
1655108610000|2022-06-13 08:23:30|904|902.8|903.4|902.8|904.2|903|903.2|902.6|1073
1655108640000|2022-06-13 08:24:00|903.2|902.6|903|902|903.2|902.8|902.4|901.8|3265
1655108660000|2022-06-13 08:24:20|902.8||902.8||902.8||902.8||0
1655108700000|2022-06-13 08:25:00|902.6|901.6|901.6|900.8|902.6|902|901.2|900.8|3181
1655108720000|2022-06-13 08:25:20|901.4|900.4|901.2|900.2|901.6|900.4|901.2|900.2|590
1655108730000|2022-06-13 08:25:30|901.4|900.4|901.4|900.4|901.6|900.4|901.4|900.4|0
1655108740000|2022-06-13 08:25:40|901.6|900.6|902|901|902.2|901.4|901.6|900.6|1947
1655108750000|2022-06-13 08:25:50|901.6|900.8|901.6|900.6|901.6|900.8|900.8|900|1323
1655108760000|2022-06-13 08:26:00||900.8||900.8||900.8||900.6|278
1655108770000|2022-06-13 08:26:10|902.2|901|902|901|902.2|901.2|902|901|344
1655108790000|2022-06-13 08:26:30|902.2|901.2|902.4|901.4|902.4|901.4|902.2|901.2|0
1655108800000|2022-06-13 08:26:40|902|901|902|901|902|901|901.8|901|0
1655108810000|2022-06-13 08:26:50|902.2|901.2|902|901|902.2|901.2|902|901|0
1655108820000|2022-06-13 08:27:00|902.2|901.2|902.4|901.4|902.4|901.4|902.2|901.2|278
1655108830000|2022-06-13 08:27:10|902.2||902.2||902.4||902||597
1655108840000|2022-06-13 08:27:20|902|901.2|901.6|900.6|902|901.2|901.6|900.4|495
1655108850000|2022-06-13 08:27:30|901.4|900.4|901|900|901.4|900.4|900.8|900|2578
1655108860000|2022-06-13 08:27:40|900.6|899.6|900.2|899.4|900.6|899.6|900.2|899.2|8
1655108880000|2022-06-13 08:28:00|900|899|899.8|898.6|900|899.4|899.6|898.6|595
1655108890000|2022-06-13 08:28:10|899.4||899.4||899.6||899.2||100
1655108900000|2022-06-13 08:28:20|899.8|898.8|899.8|899|899.8|899|899.6|898.8|0
1655108940000|2022-06-13 08:29:00|900|899.2|900|899|900|899.2|899.8|899|462
1655108950000|2022-06-13 08:29:10|899.6|898.8|899.2|898.6|899.6|898.8|898.8|898.6|2093
1655108960000|2022-06-13 08:29:20|899.6|898.8|900.4|899.8|900.4|899.8|899.6|898.6|3934
1655108970000|2022-06-13 08:29:30|900.8|900|901|900.2|901|900.4|900.8|899.8|688
1655108980000|2022-06-13 08:29:40|900.8|899.8|900.4|899.8|900.8|899.8|900.4|899.8|455
1655108990000|2022-06-13 08:29:50|900.2|900|900.6|899.8|900.8|900.2|900|899.8|2521
1655109000000|2022-06-13 08:30:00|900.8|900|900.8|900.2|900.8|900.2|900.8|900|1759
1655109010000|2022-06-13 08:30:10|900.6|899.8|900.6|899.8|900.6|899.8|900.6|899.8|58
1655109030000|2022-06-13 08:30:30|900.8|900|900.8|900|900.8|900.2|900.8|900|296
1655109040000|2022-06-13 08:30:40|901|900.6|901.2|900.6|901.2|900.6|901|900.6|708
1655109060000|2022-06-13 08:31:00|901.6|900.8|901.6|900.8|901.6|900.8|901.6|900.8|709
1655109080000|2022-06-13 08:31:20|901.4|900.6|901.6|900.8|901.6|900.8|901.4|900.6|1992
1655109090000|2022-06-13 08:31:30|901.4|900.6|901.8|900.8|901.8|900.8|900|899.6|18792
1655109100000|2022-06-13 08:31:40|902|901|903.4|902.6|903.4|903|902|901|5476
1655109110000|2022-06-13 08:31:50|903.6|902.8|903.6|902.8|903.6|902.8|903.2|902.8|476
1655109120000|2022-06-13 08:32:00|903.8|903|904|903.2|904.4|904|903.2|903|5970
1655109130000|2022-06-13 08:32:10|904.2|903.4|904.4|903.8|905|904|904.2|903.2|2535
1655109140000|2022-06-13 08:32:20|904.2|904|905|904|905|904|904.2|904|585
1655109160000|2022-06-13 08:32:40|905.2|904.2|905.2|904.6|905.2|904.6|905.2|904.2|1063
1655109170000|2022-06-13 08:32:50|905|904.8|905.2|904.6|905.4|904.8|904.8|904.6|196
1655109180000|2022-06-13 08:33:00|905|904.4|905|904.6|905|904.6|904.8|904.4|3332
1655109190000|2022-06-13 08:33:10|905.4|905|905.4|904.6|905.6|905|905.4|904.6|117
1655109200000|2022-06-13 08:33:20|||||||||504
1655109220000|2022-06-13 08:33:40|||||||||277
1655109240000|2022-06-13 08:34:00||904.8||904.8||904.8||904.8|0
1655109250000|2022-06-13 08:34:10|905.6|905.4|906|905.6|906.4|905.6|905.6|905.4|182
1655109260000|2022-06-13 08:34:20|906.4||906.4||906.4||906.4||560
1655109270000|2022-06-13 08:34:30|||||||||6
1655109280000|2022-06-13 08:34:40|906.8|905.8|906.8|906.2|906.8|906.2|906.8|905.8|1588
1655109290000|2022-06-13 08:34:50|907.2|906.4|906.6|905.6|907.6|906.6|906|905.6|3203
1655109300000|2022-06-13 08:35:00||905.8||905.6||905.8||905.6|0
1655109310000|2022-06-13 08:35:10|906.4|905.4|905.4|904.8|906.4|905.4|905|904.6|1653
1655109330000|2022-06-13 08:35:30|905.2|904.6|905.4|904.4|905.6|904.6|905|904.2|798
1655109340000|2022-06-13 08:35:40|905.6|904.6|905.8|904.8|905.8|904.8|905.6|904.6|0
1655109350000|2022-06-13 08:35:50|905.6|905|905.8|905|905.8|905|905.6|905|0
1655109360000|2022-06-13 08:36:00||905.2||905||905.4||905|3
1655109370000|2022-06-13 08:36:10|905.6||905.8||905.8||905.6||0
1655109380000|2022-06-13 08:36:20|905.6||905.6||905.6||905.6||0
1655109390000|2022-06-13 08:36:30|905.4|904.6|904.8|904.2|905.4|905|904.6|903.6|1137
1655109400000|2022-06-13 08:36:40|904.6|903.8|904.6|903.8|905|904.4|904.6|903.8|2014
1655109410000|2022-06-13 08:36:50|904.4|903.6|904.4|903.8|904.4|903.8|904.2|903.6|1442
1655109420000|2022-06-13 08:37:00|904.2|903.6|903.6|902.6|904.2|903.6|903.4|902.4|236
1655109430000|2022-06-13 08:37:10|903.8|902.8|902.8|901.8|903.8|903|902.8|901.8|11
1655109450000|2022-06-13 08:37:30|902.6||902.8||902.8||902.6||0
1655109460000|2022-06-13 08:37:40|903|902|902.6|901.8|903|902.4|902.6|901.8|307
1655109470000|2022-06-13 08:37:50|902.4|901.4|902.2|901.2|902.4|901.4|902.2|901.2|738
1655109480000|2022-06-13 08:38:00|||||||||100
1655109500000|2022-06-13 08:38:20|902.4|902|902|901.4|902.4|902|901.8|901.2|12615
1655109530000|2022-06-13 08:38:50|901.8|901.2|902|901.4|902|901.4|901.6|901.2|887
1655109540000|2022-06-13 08:39:00|||||||||334
1655109550000|2022-06-13 08:39:10|902.2|901.6|903.2|902.2|903.2|902.4|902.2|901.6|3939
1655109570000|2022-06-13 08:39:30|902.8||903||903.2||902.8||0
1655109580000|2022-06-13 08:39:40|903.2|902.4|904|903.2|904.4|903.4|903.2|902.4|941
1655109600000|2022-06-13 08:40:00|904.4|903.4|904.6|903.6|904.8|903.6|904.4|903.4|0
1655109610000|2022-06-13 08:40:10|904.8|903.8|904.8|903.8|904.8|903.8|904.8|903.8|0
1655109630000|2022-06-13 08:40:30|905.2|904|906.2|905.2|906.2|905.2|905.2|904|1747
1655109640000|2022-06-13 08:40:40|906|905|905.6|905|906|905|905.6|905|593
1655109650000|2022-06-13 08:40:50|905.4|904.8|905.2|904.8|905.4|904.8|905.2|904.8|1218
1655109670000|2022-06-13 08:41:10|905.6|905|906|905.4|906|905.6|905.6|905|237
1655109680000|2022-06-13 08:41:20|905.8|905.2|905.4|904.8|905.8|905.2|905.4|904.8|277
1655109690000|2022-06-13 08:41:30|905.2|904.4|905.2|904.2|905.2|904.4|905|904|361
1655109710000|2022-06-13 08:41:50|905|904|904.6|904|905|904|904.6|904|0
1655109720000|2022-06-13 08:42:00|904.4|903.8|904.6|904|904.6|904|904|903|667
1655109740000|2022-06-13 08:42:20|905|904.2|905.2|904.4|905.2|904.6|905|904.2|410
1655109780000|2022-06-13 08:43:00|905||905||905||905||277
1655109820000|2022-06-13 08:43:40|904.8||905||905||904.8||588
1655109850000|2022-06-13 08:44:10||904.6||904.4||904.6||904.4|0
1655109870000|2022-06-13 08:44:30|905.4|904.6|905.4|904.6|905.4|904.6|905.4|904.6|470
1655109880000|2022-06-13 08:44:40|905.2|904.8|906|905.6|906|905.6|905|904.8|2118
1655109900000|2022-06-13 08:45:00|905.8|905.4|905|904.4|906|905.4|905|904.4|2132
1655109910000|2022-06-13 08:45:10|904.8|904.2|904.8|903.8|904.8|904.2|904.6|903.6|285
1655109920000|2022-06-13 08:45:20|904.6|904|905|904.6|905|904.6|904.6|904|667
1655109930000|2022-06-13 08:45:30|905.6|904.8|905.6|905.2|905.6|905.2|905.6|904.8|1606
1655109940000|2022-06-13 08:45:40|905.4|905|905.2|904.4|905.4|905.2|905.2|904.4|642
1655109950000|2022-06-13 08:45:50||904.6||904.6||904.8||904.6|0
1655109960000|2022-06-13 08:46:00||904.4||904.4||904.4||904.4|0
1655109990000|2022-06-13 08:46:30|905||904.8||905||904.8||674
1655110000000|2022-06-13 08:46:40|||||||||24
1655110020000|2022-06-13 08:47:00|904.6|903.8|904.6|903.8|904.6|903.8|904.6|903.8|1201
1655110030000|2022-06-13 08:47:10|904.4|903.4|903.8|903.2|904.4|903.4|903.8|903.2|176
1655110050000|2022-06-13 08:47:30|904|903.4|904.2|903.6|904.2|903.8|904|903.4|710
1655110060000|2022-06-13 08:47:40|||||||||277
1655110080000|2022-06-13 08:48:00|||||||||612
1655110110000|2022-06-13 08:48:30|904|903.2|904|903.2|904.2|903.2|904|903.2|1936
1655110120000|2022-06-13 08:48:40|903.8|902.8|903.6|902.8|903.8|902.8|903.6|902.8|280
1655110130000|2022-06-13 08:48:50|903.8|903|904.6|904.2|904.8|904.4|903.8|903|3728
1655110140000|2022-06-13 08:49:00|905|904.4|904.8|904.2|905|904.4|904.8|904|2041
1655110150000|2022-06-13 08:49:10|905||905||905||905||0
1655110160000|2022-06-13 08:49:20|904.8||905||905||904.8||0
1655110170000|2022-06-13 08:49:30||904.4||904.4||904.4||904.4|0
1655110180000|2022-06-13 08:49:40|905.4|904.6|905.6|905|905.6|905|905.4|904.6|173
1655110200000|2022-06-13 08:50:00|906|905.2|906.2|905.6|906.2|905.6|906|905.2|1712
1655110210000|2022-06-13 08:50:10|906|905.2|906.2|905.4|906.2|905.6|905.8|905|986
1655110220000|2022-06-13 08:50:20|906.4|905.6|906.4|905.8|906.4|905.8|906.2|905.6|0
1655110230000|2022-06-13 08:50:30|906.2|905.6|906.4|905.4|906.4|905.6|906|905.4|360
1655110240000|2022-06-13 08:50:40|906.2||906.2||906.2||906.2||0
1655110250000|2022-06-13 08:50:50|906|905|905.6|904.8|906|905|905.6|904.8|601
1655110260000|2022-06-13 08:51:00|905.4|904.6|905.4|904.6|905.4|905|905.2|904.4|382
1655110280000|2022-06-13 08:51:20|905.2|904.4|904.8|904.2|905.2|904.4|904.8|904|737
1655110300000|2022-06-13 08:51:40||904||904||904||903.8|0
1655110310000|2022-06-13 08:51:50|904.6|903.8|904.6|903.6|904.6|903.8|904.6|903.6|1075
1655110320000|2022-06-13 08:52:00|904.4|903.4|904.2|903|904.4|903.4|904.2|903|0
1655110330000|2022-06-13 08:52:10|904|903.2|903.4|902.8|904.2|903.4|903.4|902.8|1594
1655110360000|2022-06-13 08:52:40|903.2|902.4|904.6|903.8|904.6|903.8|903.2|902.2|978
1655110370000|2022-06-13 08:52:50|904.4||904.8||904.8||904.4||283
1655110380000|2022-06-13 08:53:00|905|904|905|904|905|904.2|904.8|903.8|0
1655110420000|2022-06-13 08:53:40|904.8||904.8||904.8||904.8||0
1655110450000|2022-06-13 08:54:10||904.2||904.2||904.2||904.2|0
1655110460000|2022-06-13 08:54:20|904.6|904|905.2|904.8|905.2|904.8|904.6|903.8|2616
1655110470000|2022-06-13 08:54:30|905|904.6|905|904.6|905.8|905.6|905|904.6|1957
1655110480000|2022-06-13 08:54:40|904.8|904.4|905|904.6|905.6|904.6|904.8|904.2|6703
1655110500000|2022-06-13 08:55:00|904.8|904.4|905|904.2|905|904.4|904.8|904.2|287
1655110510000|2022-06-13 08:55:10|||||||||47
1655110520000|2022-06-13 08:55:20||904.4||904.4||904.4||904.4|277
1655110560000|2022-06-13 08:56:00|904.8|904.2|904.4|903.8|904.8|904.2|904.4|903.8|927
1655110570000|2022-06-13 08:56:10|904.2|903.6|904.6|903.8|904.8|903.8|904|903.6|610
1655110620000|2022-06-13 08:57:00||904||903.8||904||903.8|574
1655110630000|2022-06-13 08:57:10||904||904||904.2||904|1576
1655110680000|2022-06-13 08:58:00|904.4|903.8|904.4|903.8|904.4|903.8|904.2|903.8|1263
1655110690000|2022-06-13 08:58:10|904.2|903.6|903.2|902.4|904.2|903.6|903.2|902.2|3338
1655110700000|2022-06-13 08:58:20|903|902.2|901.8|901|903|902.2|901.8|900.8|603
1655110710000|2022-06-13 08:58:30|902|901.2|902.2|901.6|902.4|901.8|901.8|901.2|848
1655110720000|2022-06-13 08:58:40|902|901.4|902|901.4|902|901.6|902|901.4|0
1655110730000|2022-06-13 08:58:50|902.2|901.6|904.4|903.8|904.8|904.2|902.2|901.4|15182
1655110740000|2022-06-13 08:59:00|904.6|904|904.4|903.6|905|904.2|903.8|903.2|6293
1655110750000|2022-06-13 08:59:10|904.8|903.8|904.8|904|904.8|904.2|904.8|903.8|5207
1655110760000|2022-06-13 08:59:20|904.6|903.8|905|904|905|904|904|903.6|3559
1655110770000|2022-06-13 08:59:30|904.8||904.8||905||904.6||0
1655110780000|2022-06-13 08:59:40|||||||||154
1655110790000|2022-06-13 08:59:50|905.2|904.2|905.6|904.6|905.6|904.6|905.2|904.2|1
1655110800000|2022-06-13 09:00:00|905.4|904.4|905.6|904.6|905.6|904.6|904.6|904|2467
1655110810000|2022-06-13 09:00:10|905.4|904.8|905.8|904.8|905.8|904.8|905.4|904.8|0
1655110820000|2022-06-13 09:00:20|905.6|905|906.2|905.6|906.2|905.6|905.6|905|2826
1655110830000|2022-06-13 09:00:30|||||||||287
1655110840000|2022-06-13 09:00:40|906|905.4|905|904.2|906|905.4|904.4|903.4|2030
1655110850000|2022-06-13 09:00:50|904.8|904.4|904.8|904.4|905.2|904.4|904.8|904.4|277
1655110860000|2022-06-13 09:01:00|904.6|903.8|904.4|903.4|904.8|903.8|904.4|903.4|293
1655110870000|2022-06-13 09:01:10|904.6|903.6|904.6|903.8|904.6|904|904.4|903.6|0
1655110890000|2022-06-13 09:01:30|905|904|905.2|904.2|905.6|904.6|905|904|126
1655110900000|2022-06-13 09:01:40|904.8|903.8|904.8|904.2|904.8|904.2|904.4|903.8|724
1655110910000|2022-06-13 09:01:50|905.4|904.4|905|904.6|905.6|904.6|905|904.4|20
1655110920000|2022-06-13 09:02:00|905.2|904.8|906|905.2|906.2|905.4|905.2|904.6|298
1655110930000|2022-06-13 09:02:10|906.2|905|906.2|905.2|906.2|905.2|906.2|905|0
1655110950000|2022-06-13 09:02:30|906.8|905.4|906.6|905.8|906.8|906|906.6|905.4|50
1655110960000|2022-06-13 09:02:40|906.8|906|906.6|905.8|907.2|906.2|906.4|905.6|0
1655110970000|2022-06-13 09:02:50|906.8|906|907|906|907|906|906.8|906|0
1655110980000|2022-06-13 09:03:00|907.4|906.2|907.4|906.6|907.6|906.6|907.4|906.2|27
1655110990000|2022-06-13 09:03:10|907.6||907||907.6||907||425
1655111000000|2022-06-13 09:03:20|907.2||907.2||907.4||907.2||0
1655111010000|2022-06-13 09:03:30|907.4||907.4||907.4||907.4||0
1655111020000|2022-06-13 09:03:40|907.2||907.2||907.2||907.2||0
1655111030000|2022-06-13 09:03:50|907.4|906.8|907.6|906.6|907.6|907|907.4|906.6|23
1655111040000|2022-06-13 09:04:00|907.4|906.4|907.2|906.2|907.4|906.6|906.8|906.2|420
1655111050000|2022-06-13 09:04:10|907.4|906.4|906.4|905.4|907.6|906.8|906.2|905.4|1527
1655111060000|2022-06-13 09:04:20|906.8|905.6|907|906.4|907|906.4|906.8|905.6|141
1655111070000|2022-06-13 09:04:30|907.2|906.6|907.2|906.6|907.6|906.8|907.2|906.6|178
1655111080000|2022-06-13 09:04:40|907|906|906.8|905.8|907|906.2|906.8|905.8|6
1655111090000|2022-06-13 09:04:50|906.6|906|906.6|906|906.6|906|906.6|906|0
1655111100000|2022-06-13 09:05:00||906.2||905.8||906.2||905.8|27
1655111110000|2022-06-13 09:05:10||906||906||906||905.8|1
1655111120000|2022-06-13 09:05:20||905.8||906||906||905.8|0
1655111130000|2022-06-13 09:05:30|906.4|905.8|905.8|905|906.4|905.8|905.8|904.8|2280
1655111140000|2022-06-13 09:05:40|905.6|904.8|905.4|904.6|905.6|904.8|905.4|904.6|673
1655111150000|2022-06-13 09:05:50||904.8||904.6||905||904.6|0
1655111170000|2022-06-13 09:06:10|905.2||905.4||905.4||905.2||0
1655111190000|2022-06-13 09:06:30|905.2||905.2||905.2||905.2||0
1655111220000|2022-06-13 09:07:00|905.6|904.8|906.2|905.4|907.4|906.6|905.6|904.8|2347
1655111230000|2022-06-13 09:07:10|907|905.6|906|905.2|907|906.2|906|905.2|1236
1655111240000|2022-06-13 09:07:20||905.4||905.4||905.4||905.4|0
1655111250000|2022-06-13 09:07:30|905.8|905.2|906.2|905.6|906.2|905.6|905.8|905.2|642
1655111290000|2022-06-13 09:08:10|906|905.4|905.6|905|906|905.4|905.6|905|1715
1655111300000|2022-06-13 09:08:20|905.4|904.8|905.4|904.6|905.4|904.8|905.2|904.6|573
1655111310000|2022-06-13 09:08:30|905.8|904.8|906|905|906.2|905.4|905.8|904.8|696
1655111320000|2022-06-13 09:08:40|906.2|905.2|906.2|905.4|906.2|905.4|906.2|905.2|0
1655111330000|2022-06-13 09:08:50||905.2||905.2||905.2||905.2|0
1655111340000|2022-06-13 09:09:00||905.4||905.4||905.4||905.4|0
1655111350000|2022-06-13 09:09:10|906|905.2|906.2|905.4|906.6|905.4|905.6|905|496
1655111360000|2022-06-13 09:09:20|906||906||906||906||0
1655111380000|2022-06-13 09:09:40|906.2||906||906.2||906||0
1655111400000|2022-06-13 09:10:00|||||||||10
1655111420000|2022-06-13 09:10:20|906.2|905.6|907.2|906.4|907.4|906.4|906|905.4|919
1655111430000|2022-06-13 09:10:30|907|906.6|906.4|905.4|907|906.8|906.4|905.4|2874
1655111440000|2022-06-13 09:10:40|906.2|905|906|905.2|906.2|905.2|906|905|48
1655111450000|2022-06-13 09:10:50|906.2|905.4|906.4|905.4|907|906|906.2|905.4|203
1655111460000|2022-06-13 09:11:00|906.2||906.2||906.2||906.2||0
1655111470000|2022-06-13 09:11:10|906||905.6||906||905.6||1
1655111490000|2022-06-13 09:11:30|905.4|904.8|905.2|904.2|905.4|905|905.2|904.2|61
1655111500000|2022-06-13 09:11:40|905.4|904.4|905.6|904.6|905.6|904.8|905.4|904.4|0
1655111510000|2022-06-13 09:11:50|905.8|904.8|906.2|905.2|906.2|905.2|905.8|904.8|0
1655111520000|2022-06-13 09:12:00|906||906||906||906||0
1655111550000|2022-06-13 09:12:30|905.8|904.6|905|904.2|905.8|904.6|905|904.2|1765
1655111560000|2022-06-13 09:12:40|905.4|904.4|904.8|904.2|905.4|904.6|904.8|904.2|0
1655111580000|2022-06-13 09:13:00|904.6||905.2||905.2||904.6||623
1655111590000|2022-06-13 09:13:10|905||905||905||905||0
1655111600000|2022-06-13 09:13:20|904.8|903.6|904.8|904|904.8|904|904.4|903.4|384
1655111610000|2022-06-13 09:13:30|904.6|903.8|904.8|904|904.8|904|904.4|903.6|1
1655111620000|2022-06-13 09:13:40|904.6||904.8||904.8||904.6||0
1655111640000|2022-06-13 09:14:00|904.6||904.6||904.6||904.6||0
1655111660000|2022-06-13 09:14:20|904.8||904.8||904.8||904.8||0
1655111680000|2022-06-13 09:14:40|904.6||904.6||904.6||904.6||0
1655111710000|2022-06-13 09:15:10|||||||||617
1655111720000|2022-06-13 09:15:20|||||||||340
1655111740000|2022-06-13 09:15:40|904.8|904.2|904.8|904.4|905.2|904.8|904.8|903.8|857
1655111750000|2022-06-13 09:15:50|905||905||905||905||277
1655111770000|2022-06-13 09:16:10|904.6|904.2|905|904.2|905|904.2|904.6|904.2|140
1655111780000|2022-06-13 09:16:20||904.4||904.4||904.4||904.4|277
1655111810000|2022-06-13 09:16:50|||||||||277
1655111820000|2022-06-13 09:17:00|904.8|904.2|904.2|903.6|905|904.2|903.8|903.2|414
1655111830000|2022-06-13 09:17:10|904|903.4|904|903.2|904|903.4|903.8|903.2|0
1655111840000|2022-06-13 09:17:20||903.4||903.2||903.4||903.2|0
1655111850000|2022-06-13 09:17:30||903.4||903.2||903.4||903.2|0
1655111870000|2022-06-13 09:17:50|903.8|903|903.6|903|903.8|903|903.6|903|87
1655111880000|2022-06-13 09:18:00|903.4|902.8|903.6|902.8|903.6|903|903.2|902.8|629
1655111890000|2022-06-13 09:18:10|903.4|903|903.2|902.4|903.4|903|903.2|902.4|839
1655111900000|2022-06-13 09:18:20|903|902.8|903|902.2|903|902.8|903|902.2|212
1655111910000|2022-06-13 09:18:30||902.4||902.4||902.4||902.2|0
1655111930000|2022-06-13 09:18:50|903.4|902.6|903|902.2|903.4|902.8|902.8|902.2|479
1655111940000|2022-06-13 09:19:00|902.8|902.4|902.6|902.2|903.2|902.4|902.6|902.2|100
1655111950000|2022-06-13 09:19:10|902.4|901.6|902.2|901.6|902.4|901.6|902.2|901.6|3
1655111960000|2022-06-13 09:19:20|902.6|901.8|902.6|901.8|902.8|902|902.6|901.8|380
1655111970000|2022-06-13 09:19:30|902.4|901.6|902.2|901.6|902.6|901.8|902.2|901.6|286
1655111980000|2022-06-13 09:19:40|902.4|901.8|902.6|901.8|902.6|902|902.4|901.8|95
1655111990000|2022-06-13 09:19:50|902.4|901.6|902.2|901.6|902.4|901.6|902.2|901.6|225
1655112010000|2022-06-13 09:20:10|||||||||1841
1655112020000|2022-06-13 09:20:20|902||902.2||902.2||902||1293
1655112030000|2022-06-13 09:20:30|902|901.4|902.2|901.4|902.2|901.4|902|901.4|109
1655112050000|2022-06-13 09:20:50||901.6||901.4||901.6||901.4|0
1655112080000|2022-06-13 09:21:20||901.6||901.4||901.6||901.4|0
1655112090000|2022-06-13 09:21:30|902|901.2|901.8|901.2|902|901.2|901.8|901.2|137
1655112100000|2022-06-13 09:21:40|902.2|901.4|902.4|901.8|902.4|901.8|902|901.4|2093
1655112110000|2022-06-13 09:21:50|902.8|902.2|905.2|904.6|905.4|904.6|902.8|901.8|8950
1655112120000|2022-06-13 09:22:00|905.6|904.8|905.6|905|905.6|905.2|905.6|904.8|1025
1655112130000|2022-06-13 09:22:10||904.8||904.8||904.8||904.8|56
1655112140000|2022-06-13 09:22:20||905||905||905||905|0
1655112150000|2022-06-13 09:22:30|905.8|905.2|906.4|905.4|906.4|905.8|905.8|905.2|1181
1655112160000|2022-06-13 09:22:40|906.2|905.6|906.4|905.6|906.4|905.6|906|905.6|0
1655112170000|2022-06-13 09:22:50|906.6|905.8|906.8|906|906.8|906|906.4|905.8|0
1655112180000|2022-06-13 09:23:00|907|906.2|907.4|906.6|907.4|906.6|906.6|906|1381
1655112200000|2022-06-13 09:23:20|907.2|906.4|907.2|906.8|907.2|906.8|906.4|906.2|3190
1655112210000|2022-06-13 09:23:30|907.4|906.6|907.2|906.6|907.4|906.6|907|906.2|174
1655112220000|2022-06-13 09:23:40|907|906.2|907|906.2|907|906.2|906.8|906.2|0
1655112230000|2022-06-13 09:23:50|907.2|906.4|907.2|906.8|907.2|906.8|907.2|906.4|0
1655112240000|2022-06-13 09:24:00|907.4|907|907.6|906.6|908.4|907.2|907.4|906.4|405
1655112250000|2022-06-13 09:24:10|907.8|906.8|908.2|907.2|908.4|907.4|907.8|906.8|0
1655112270000|2022-06-13 09:24:30|908|906.8|907.4|906.6|908|906.8|907.4|906.4|463
1655112290000|2022-06-13 09:24:50||906.8||906.8||906.8||906.8|0
1655112310000|2022-06-13 09:25:10|907.8|907|908.2|907.6|908.4|907.6|907.8|906.8|315
1655112320000|2022-06-13 09:25:20|908.4||908.2||908.4||908.2||0
1655112330000|2022-06-13 09:25:30|908.4||908.4||908.4||908.4||482
1655112340000|2022-06-13 09:25:40|908.2||908.4||908.4||908.2||0
1655112350000|2022-06-13 09:25:50|908.8|907.8|908.6|907.8|908.8|908|908.6|907.6|86
1655112370000|2022-06-13 09:26:10|908.4|907.6|907.8|907.2|908.4|907.6|907.8|907.2|899
1655112400000|2022-06-13 09:26:40|907.6|906.8|907.4|906.6|907.6|906.8|907.2|906.2|100
1655112450000|2022-06-13 09:27:30|907.2|906.4|906.8|905.6|907.2|906.6|906.8|905.6|831
1655112460000|2022-06-13 09:27:40||905.8||906||906||905.6|0
1655112470000|2022-06-13 09:27:50|907|906.2|907|906.6|907|906.6|907|906.2|1075
1655112480000|2022-06-13 09:28:00|906.8|906.4|906.2|905|907|906.4|906.2|905|510
1655112490000|2022-06-13 09:28:10|906|904.8|907.2|906.2|907.2|906.6|905.8|904.6|7169
1655112500000|2022-06-13 09:28:20|907||907||907||907||0
1655112510000|2022-06-13 09:28:30|907.2||907.2||907.2||907||0
1655112530000|2022-06-13 09:28:50|907||907||907||907||0
1655112540000|2022-06-13 09:29:00|907.2||907.2||907.2||907||0
1655112550000|2022-06-13 09:29:10|907|906.4|907.4|906.8|907.4|906.8|907|906.4|340
1655112570000|2022-06-13 09:29:30|907.2|906.6|907.2|906.4|907.2|906.6|907|906.2|3579
1655112580000|2022-06-13 09:29:40|907||907||907||907||721
1655112590000|2022-06-13 09:29:50|906.8|906.6|907.2|906.6|907.2|906.6|906.8|906.6|666
1655112600000|2022-06-13 09:30:00|907.8|906.8|907.8|907|907.8|907|907.8|906.8|1252
1655112610000|2022-06-13 09:30:10|||||||||309
1655112620000|2022-06-13 09:30:20||907.2||907.4||907.4||907.2|223
1655112630000|2022-06-13 09:30:30|907.6||907.8||907.8||907.6||134
1655112640000|2022-06-13 09:30:40|907.6|907.2|907.6|907|907.6|907.4|907.6|907|130
1655112660000|2022-06-13 09:31:00|907.4|906.6|906.8|906.2|907.4|906.6|906.8|906.2|486
1655112700000|2022-06-13 09:31:40|907.2|906.4|907.2|906.6|907.2|906.6|907.2|906.4|164
1655112730000|2022-06-13 09:32:10|||||||||261
1655112740000|2022-06-13 09:32:20|907.6|906.8|907.6|907|907.6|907|907.6|906.8|283
1655112750000|2022-06-13 09:32:30|907.4||907.6||907.6||907.2||391
1655112760000|2022-06-13 09:32:40|907.4|906.6|907.4|906.2|907.4|907|907.4|906.2|113
1655112770000|2022-06-13 09:32:50|907.2|906.4|907.8|906.8|907.8|906.8|907|906.4|1
1655112780000|2022-06-13 09:33:00||907||907||907||907|0
1655112790000|2022-06-13 09:33:10|907.6|906.8|907|906.2|907.6|906.8|907|906|531
1655112800000|2022-06-13 09:33:20||906||906.2||906.2||906|0
1655112810000|2022-06-13 09:33:30|906.8||906.8||906.8||906.8||0
1655112840000|2022-06-13 09:34:00|||||||||1500
1655112860000|2022-06-13 09:34:20|906.6|906|906.4|905.8|906.6|906|906.2|905.8|388
1655112870000|2022-06-13 09:34:30|906.6|906|907.8|907.2|907.8|907.2|906.6|906|9118
1655112880000|2022-06-13 09:34:40|907.6|906.8|907.8|907|907.8|907|907.6|906.6|2249
1655112890000|2022-06-13 09:34:50|908|907.2|908|907.4|908|907.4|908|907.2|870
1655112900000|2022-06-13 09:35:00|908.2|907.6|908.6|908|910|909.2|907.6|906.8|15560
1655112910000|2022-06-13 09:35:10|908.4|908.2|908.2|907.8|909|908.2|908.2|907.6|2072
1655112920000|2022-06-13 09:35:20|908|907.6|908|907.6|908.2|907.6|908|907.6|276
1655112930000|2022-06-13 09:35:30|907.8|907.4|907.8|907|908|907.4|907.4|907|297
1655112940000|2022-06-13 09:35:40|907.4||907.6||907.8||907.4||0
1655112950000|2022-06-13 09:35:50|907.8|906.6|907|906.6|907.8|906.6|907|906.6|282
1655112960000|2022-06-13 09:36:00|907.4|906.8|907.4|906.6|907.4|906.8|907.2|906.6|22
1655112970000|2022-06-13 09:36:10|907.2|906.2|906.6|906.2|907.4|906.2|906.6|906.2|91
1655112980000|2022-06-13 09:36:20|906.4|905.6|907|906.2|907|906.2|906.4|905.4|167
1655112990000|2022-06-13 09:36:30|906.8||906.6||906.8||906.6||0
1655113010000|2022-06-13 09:36:50|906.4|905.6|906|905.2|906.4|905.6|905.8|904.8|557
1655113030000|2022-06-13 09:37:10||905.4||905.6||905.6||905.4|0
1655113040000|2022-06-13 09:37:20||905.4||905.2||905.4||905|0
1655113050000|2022-06-13 09:37:30|905.8|905|906|905.2|906|905.4|905.8|905|132
1655113080000|2022-06-13 09:38:00||905.4||905.2||905.4||905.2|0
1655113090000|2022-06-13 09:38:10|905.8||905.8||905.8||905.8||0
1655113100000|2022-06-13 09:38:20|906||906||906||906||0
1655113110000|2022-06-13 09:38:30||905.4||905.4||905.6||905.2|76
1655113120000|2022-06-13 09:38:40|906.4|905.6|907|906.6|907|906.6|906.4|905.6|554
1655113130000|2022-06-13 09:38:50||906.8||906.8||906.8||906.6|0
1655113140000|2022-06-13 09:39:00|907.4|906.6|907.4|906.6|907.4|906.6|907.4|906.6|0
1655113150000|2022-06-13 09:39:10|907.2||907.4||907.4||907.2||0
1655113160000|2022-06-13 09:39:20|907.6|906.8|907.8|906.8|907.8|907|907.4|906.8|0
1655113170000|2022-06-13 09:39:30|907.6|906.6|908|907|908|907|907.2|906.6|962
1655113180000|2022-06-13 09:39:40|907.8|906.8|907.6|906.8|907.8|906.8|907.6|906.6|0
1655113190000|2022-06-13 09:39:50|907.8|907|908|907|908|907.2|907.8|907|0
1655113200000|2022-06-13 09:40:00|908.2|907.2|908|907|908.2|907.4|908|907|0
1655113210000|2022-06-13 09:40:10|907.8|906.8|907.6|906.8|907.8|906.8|907.6|906.6|0
1655113220000|2022-06-13 09:40:20|907.8|907|908.2|907.4|908.2|907.4|907.8|907|0
1655113230000|2022-06-13 09:40:30|908|907.2|908.6|907.6|908.6|908|908|907|0
1655113240000|2022-06-13 09:40:40|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|0
1655113250000|2022-06-13 09:40:50|908.6|908|908.8|908|908.8|908|908.6|908|0
1655113260000|2022-06-13 09:41:00|908.6|907.8|908.6|907.8|908.6|907.8|908.6|907.8|0
1655113270000|2022-06-13 09:41:10|908.8|908|908.8|908|908.8|908.2|908.8|908|62
1655113280000|2022-06-13 09:41:20|908.6|907.8|907.8|907.6|908.6|907.8|907.8|907.6|6751
1655113290000|2022-06-13 09:41:30|907.6|907|907.4|906.8|907.8|907.4|907.2|906.2|1925
1655113300000|2022-06-13 09:41:40|907.2|907|907.4|906.8|907.4|907|907.2|906.6|0
1655113310000|2022-06-13 09:41:50|907.6|907|907.8|906.8|907.8|907.4|907.6|906.8|1177
1655113330000|2022-06-13 09:42:10|907.6|907|908.2|907.4|908.4|907.8|907.6|907|2293
1655113340000|2022-06-13 09:42:20|907.8|907.6|907.8|907.4|908.2|907.6|907.8|907.4|571
1655113350000|2022-06-13 09:42:30|907.6|907|907.8|907.4|908.2|907.8|907.6|907|2783
1655113380000|2022-06-13 09:43:00|907.6|907|907.4|907|907.6|907|907.4|906.8|100
1655113390000|2022-06-13 09:43:10|907.2|906.8|907|906.2|907.2|906.8|906.8|906|1069
1655113400000|2022-06-13 09:43:20||906||906||906||906|0
1655113410000|2022-06-13 09:43:30||906.2||906.2||906.2||906.2|0
1655113420000|2022-06-13 09:43:40||906.4||906.4||906.4||906.4|0
1655113430000|2022-06-13 09:43:50|907.2|906.6|907.2|906.8|907.6|906.8|907.2|906.6|443
1655113440000|2022-06-13 09:44:00||906.6||906.6||906.6||906.6|0
1655113450000|2022-06-13 09:44:10|907.8|906.8|907.8|906.8|907.8|906.8|907.8|906.8|102
1655113460000|2022-06-13 09:44:20|908.2|907|907.8|907.6|908.4|907.8|907.6|906.8|12109
1655113470000|2022-06-13 09:44:30|908.4|907.4|907.8|907.6|908.6|907.8|907.8|907.4|2631
1655113490000|2022-06-13 09:44:50|907.6|907.4|907.6|907.2|907.8|907.6|907.4|907.2|1882
1655113500000|2022-06-13 09:45:00|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|408
1655113520000|2022-06-13 09:45:20|908.2|907.6|907.8|907.6|908.2|907.8|907.8|907.2|2108
1655113530000|2022-06-13 09:45:30|908.2|907.8|907.8|907.4|908.2|907.8|907.8|907.2|4862
1655113550000|2022-06-13 09:45:50|907.6|907.6|907.8|907.2|907.8|907.6|907.6|907.2|454
1655113560000|2022-06-13 09:46:00|907.6|907|907.8|907|907.8|907|907.4|906.8|166
1655113580000|2022-06-13 09:46:20|907.6|906.6|907.6|906.6|907.6|906.6|907.6|906.6|0
1655113590000|2022-06-13 09:46:30||906.8||906.8||906.8||906.8|0
1655113600000|2022-06-13 09:46:40|907.4|906.6|907|906.4|907.4|906.6|907|906.2|0
1655113660000|2022-06-13 09:47:40|906.8|906.2|906.4|905.6|906.8|906.2|906.4|905.6|290
1655113670000|2022-06-13 09:47:50||905.8||905.8||905.8||905.8|0
1655113680000|2022-06-13 09:48:00|||||||||200
1655113690000|2022-06-13 09:48:10|906.6|906|907.8|907.2|908.6|907.8|906.6|905.8|21356
1655113700000|2022-06-13 09:48:20||907.4||907.4||907.4||907.2|0
1655113710000|2022-06-13 09:48:30||907.6||907.4||907.6||907.4|886
1655113730000|2022-06-13 09:48:50|908.2|907.6|907.8|907.6|908.2|907.8|907.8|907.4|28008
1655113740000|2022-06-13 09:49:00|908.4|907.8|907.8|907.6|908.6|908|907.8|907.6|23475
1655113750000|2022-06-13 09:49:10|908.4|908|907.8|907.6|908.6|908|907.8|907.6|19169
1655113760000|2022-06-13 09:49:20|908.2|907.8|907.8|907.6|908.6|908.2|907.8|907.6|14341
1655113770000|2022-06-13 09:49:30|908.2|907.8|907.8|907.6|908.2|907.8|907.8|907.6|1966
1655113800000|2022-06-13 09:50:00|908.2|908|907.8|907.6|908.6|908.2|907.8|907.6|14964
1655113810000|2022-06-13 09:50:10|||||||||155
1655113820000|2022-06-13 09:50:20|907.6|907.4|907.8|907.6|908|907.6|907.6|907.2|2814
1655113830000|2022-06-13 09:50:30|908|907.8|907.8|907.6|908.2|907.8|907.8|907.6|1128
1655113850000|2022-06-13 09:50:50|||||||||43
1655113860000|2022-06-13 09:51:00|908.2|907.8|907.8|907.6|908.8|908|907.8|907.6|5245
1655113880000|2022-06-13 09:51:20|908.2|907.2|907.8|907.4|908.2|907.6|907.4|907.2|4151
1655113910000|2022-06-13 09:51:50|908.2|907.6|907.8|907.6|908.8|908|907.8|907.6|3038
1655113920000|2022-06-13 09:52:00|908.2|907.8|907.8|907.6|908.4|907.8|907.8|907.6|766
1655113940000|2022-06-13 09:52:20|||||||||2116
1655113950000|2022-06-13 09:52:30|||||||||470
1655113970000|2022-06-13 09:52:50||907.4||907.6||907.6||907.4|432
1655113990000|2022-06-13 09:53:10|907.6|907.4|907.8|907.6|908.4|907.6|907.2|906.8|11322
1655114000000|2022-06-13 09:53:20|908.2|907.8|907.8|907.6|908.4|907.8|907.8|907.6|4480
1655114010000|2022-06-13 09:53:30|908.2|907.8|907.8|907.6|908.4|907.8|907.8|907.6|5074
1655114020000|2022-06-13 09:53:40|908.2|907.8|907.8|907.6|908.4|907.8|907.8|907.6|1350
1655114030000|2022-06-13 09:53:50|908.2|907.8|907.8|907.6|908.2|907.8|907.8|907.6|2734
1655114040000|2022-06-13 09:54:00|908|907.4|907.8|907.4|908|907.4|907.8|907.4|3850
1655114050000|2022-06-13 09:54:10||907.6||907.6||907.6||907.6|104
1655114060000|2022-06-13 09:54:20|908|907.8|907.8|907.6|908.2|907.8|907.8|907.6|4234
1655114070000|2022-06-13 09:54:30|908.2|907.8|907.8|907.6|908.2|908|907.8|907.6|6272
1655114080000|2022-06-13 09:54:40|908.2|907.8|909.8|909|909.8|909|907.8|907.6|15433
1655114090000|2022-06-13 09:54:50|909.6||909.6||909.6||909.6||171
1655114100000|2022-06-13 09:55:00|909.4|908.8|908.6|908|909.4|908.8|907.8|907.6|10450
1655114110000|2022-06-13 09:55:10|908.8|908.2|908.4|907.8|909|908.4|907.8|907.6|6911
1655114120000|2022-06-13 09:55:20|908.2|907.6|907.8|907.6|908.2|907.6|907.8|907.6|6921
1655114130000|2022-06-13 09:55:30|908.2||907.8||908.2||907.8||2400
1655114140000|2022-06-13 09:55:40|908.2|907.2|907.6|907.4|908.2|907.4|907.2|906.8|11016
1655114150000|2022-06-13 09:55:50|907.8|907.2|905.8|905|907.8|907.4|905.8|905|12179
1655114160000|2022-06-13 09:56:00|905.6|904.4|904.2|903.6|905.6|904.6|904.2|903.6|1112
1655114170000|2022-06-13 09:56:10|904|903.2|903.4|902.4|904.2|903.6|903.4|902.4|753
1655114180000|2022-06-13 09:56:20|903.6|902.6|904.2|903.4|904.2|903.4|903.6|902.6|1688
1655114190000|2022-06-13 09:56:30|904|903.2|904|903.2|904|903.2|904|903.2|0
1655114200000|2022-06-13 09:56:40|904.2|903.4|904.6|903.8|904.8|904|904.2|903.4|781
1655114210000|2022-06-13 09:56:50|904.8|904|905.8|905|905.8|905.2|904.8|903.8|107
1655114220000|2022-06-13 09:57:00|905.6|904.8|905|904.6|905.6|904.8|905|904.6|3536
1655114230000|2022-06-13 09:57:10|904.8|904|904.8|904.2|905|904.2|904.4|903.4|547
1655114240000|2022-06-13 09:57:20|905|904.4|905.6|904.8|905.6|904.8|905|904.2|267
1655114250000|2022-06-13 09:57:30|905.8|905|904|903.2|905.8|905|903.8|903.2|7064
1655114260000|2022-06-13 09:57:40|903.8|903.4|904.2|903.6|904.4|903.6|903.8|903.4|870
1655114270000|2022-06-13 09:57:50|904.6|903.8|904|903.4|904.6|903.8|904|903.4|1684
1655114280000|2022-06-13 09:58:00|903.8|903.2|901.2|900.2|904.2|903.2|901.2|900|14223
1655114290000|2022-06-13 09:58:10|901|900.4|900.4|899.4|901|900.6|900.4|899.2|473
1655114300000|2022-06-13 09:58:20|900.6|899.2|902.6|901.6|903.2|902|900.6|899.2|10901
1655114310000|2022-06-13 09:58:30|902.4|901.4|901.6|900.6|902.4|901.4|901.2|900.2|5968
1655114320000|2022-06-13 09:58:40|901.4|900.2|901.4|900.4|901.6|900.4|901.4|900.2|399
1655114330000|2022-06-13 09:58:50||900.2||900.2||900.2||900.2|0
1655114340000|2022-06-13 09:59:00|901.2|900|898.4|897.6|901.4|900|898.4|897.4|5287
1655114350000|2022-06-13 09:59:10|898.6||898.6||898.6||898.6||1826
1655114360000|2022-06-13 09:59:20|898.8|897.8|899.6|898.6|900.8|899.8|898.8|897.6|17459
1655114370000|2022-06-13 09:59:30|899.4|898.8|899.6|898.8|900.2|899.2|899.4|898.6|3848
1655114380000|2022-06-13 09:59:40|900|899|900.6|899.6|900.8|900|900|899|3746
1655114390000|2022-06-13 09:59:50|900.4||900.6||900.6||900.2||83
1655114400000|2022-06-13 10:00:00|900.4||900.4||900.4||900.4||3681
1655114410000|2022-06-13 10:00:10|900.6|899.8|901.8|900.8|902.2|901.2|900.6|899.8|5726
1655114420000|2022-06-13 10:00:20|902|901|902|901|902|901|902|901|203
1655114430000|2022-06-13 10:00:30||900.8||901||901||900.8|202
1655114440000|2022-06-13 10:00:40|901.8||901.8||901.8||901.6||167
1655114450000|2022-06-13 10:00:50|902|901.2|902|901.2|902|901.2|902|901.2|406
1655114460000|2022-06-13 10:01:00|902.6|901.4|903.2|902.2|903.4|902.2|902.4|901.4|2536
1655114470000|2022-06-13 10:01:10|903.4|902.4|903.6|902.6|903.6|902.6|903.4|902.4|120
1655114480000|2022-06-13 10:01:20|903.4||903.4||903.4||903.4||421
1655114490000|2022-06-13 10:01:30|||||||||472
1655114500000|2022-06-13 10:01:40|903.8|902.8|903.8|903.2|903.8|903.2|903.8|902.8|80
1655114510000|2022-06-13 10:01:50|903.6|903|903.6|903|903.6|903|903.2|902.8|1290
1655114520000|2022-06-13 10:02:00|903.4|902.8|903.4|902.6|903.6|902.8|902.6|901.6|3045
1655114530000|2022-06-13 10:02:10|903.2|901.8|902.6|901.8|903.2|902|902.6|901.6|0
1655114550000|2022-06-13 10:02:30|||||||||278
1655114560000|2022-06-13 10:02:40||902||902||902||902|0
1655114570000|2022-06-13 10:02:50|902.4|901.8|902.6|902|902.6|902|902.2|901.8|2444
1655114580000|2022-06-13 10:03:00|||||||||56
1655114620000|2022-06-13 10:03:40|902.4|901.6|901.6|900.6|902.4|901.6|901.6|900.4|3379
1655114630000|2022-06-13 10:03:50|901.8|901|902|901|902|901|901.8|901|0
1655114640000|2022-06-13 10:04:00|902.2|901.2|902|901.4|902.6|901.8|902|901.2|562
1655114660000|2022-06-13 10:04:20|||||||||400
1655114670000|2022-06-13 10:04:30|901.8|901|901.6|900.8|901.8|901|901.6|900.4|292
1655114680000|2022-06-13 10:04:40|||||||||464
1655114690000|2022-06-13 10:04:50|901.4|900.6|900.8|900.2|901.4|900.6|900.8|900.2|685
1655114700000|2022-06-13 10:05:00||900.4||900.2||900.4||900.2|2171
1655114720000|2022-06-13 10:05:20|901|900.4|901.4|900.6|901.6|900.8|901|900.4|190
1655114730000|2022-06-13 10:05:30|901.6|901.2|903.6|902.6|903.6|902.6|901.4|900.8|19138
1655114740000|2022-06-13 10:05:40|903.8|902.8|903|902|904|903|902|901.4|3511
1655114750000|2022-06-13 10:05:50|902.8|901.6|902.4|901.4|902.8|901.6|902.4|901.4|1524
1655114760000|2022-06-13 10:06:00|||||||||634
1655114780000|2022-06-13 10:06:20|902.6|901.6|902.6|902|902.6|902|902.6|901.6|290
1655114790000|2022-06-13 10:06:30|902.8|902.2|903.4|902.4|903.4|902.4|902.6|902.2|73
1655114800000|2022-06-13 10:06:40||902.6||902.8||902.8||902.6|427
1655114810000|2022-06-13 10:06:50|904|903|903.2|902.6|904|903.2|903.2|902.6|635
1655114820000|2022-06-13 10:07:00|903.6|902.8|903.8|903|903.8|903|903.6|902.8|1288
1655114840000|2022-06-13 10:07:20|903.6||903.8||903.8||903.6||0
1655114870000|2022-06-13 10:07:50|903.6|902.8|902.6|901.6|903.6|902.8|902.6|901.4|2649
1655114880000|2022-06-13 10:08:00|902.4|901.4|902|901.2|902.4|901.4|902|901.2|0
1655114890000|2022-06-13 10:08:10||901.4||901.2||901.4||901.2|0
1655114910000|2022-06-13 10:08:30|901.8||901.8||901.8||901.8||0
1655114920000|2022-06-13 10:08:40|902|901.4|902|901.6|902|901.6|902|901.4|452
1655114930000|2022-06-13 10:08:50|902.4|901.8|902.6|901.8|902.6|901.8|902.4|901.8|24
1655114940000|2022-06-13 10:09:00||902||902||902||902|686
1655114960000|2022-06-13 10:09:20|||||||||278
1655114970000|2022-06-13 10:09:30|902.4|901.6|902.4|901.6|902.6|901.6|902.2|901.4|2635
1655114980000|2022-06-13 10:09:40|902.2||902.2||902.2||902.2||0
1655114990000|2022-06-13 10:09:50|902|901.2|901.4|901|902|901.2|901.4|901|1510
1655115000000|2022-06-13 10:10:00|901.2|900.6|902|901.4|902|901.8|900.8|900.2|7887
1655115010000|2022-06-13 10:10:10|902.4|901.6|903|902.2|903|902.2|902.4|901.6|3459
1655115020000|2022-06-13 10:10:20|903.2||902.8||903.2||902.8||0
1655115030000|2022-06-13 10:10:30|||||||||56
1655115040000|2022-06-13 10:10:40|902.4||902.8||903||902.4||877
1655115050000|2022-06-13 10:10:50|903||903||903||903||0
1655115060000|2022-06-13 10:11:00|902.8|902|902.4|901.6|902.8|902|902.2|901.4|1381
1655115070000|2022-06-13 10:11:10|902.6|901.8|902.6|901.6|902.6|901.8|902.6|901.6|0
1655115080000|2022-06-13 10:11:20|902.8|901.8|903|902.2|903|902.2|902.8|901.8|277
1655115120000|2022-06-13 10:12:00|903.2|902.4|903.2|902.8|903.2|902.8|903.2|902.4|40
1655115140000|2022-06-13 10:12:20||903||902.8||903||902.8|200
1655115170000|2022-06-13 10:12:50|903|902.4|903|902.2|903|902.4|903|902.2|200
1655115190000|2022-06-13 10:13:10|902.6|902|902.4|901.6|902.6|902.2|902|901.6|1197
1655115200000|2022-06-13 10:13:20|902.2||902.2||902.2||902.2||0
1655115240000|2022-06-13 10:14:00|902|901.2|901.8|901|902|901.2|901.8|900.8|6
1655115270000|2022-06-13 10:14:30|901.6|900.8|901.6|900.8|901.6|901|901.2|900.8|3283
1655115290000|2022-06-13 10:14:50|901.8||901.8||901.8||901.8||0
1655115300000|2022-06-13 10:15:00|901.4|901|900.2|899.2|901.8|901.4|900.2|899.2|3850
1655115310000|2022-06-13 10:15:10|900|899|900|899.2|900|899.2|900|899|0
1655115320000|2022-06-13 10:15:20|||||||||278
1655115330000|2022-06-13 10:15:30|899.8|899|898.6|897.6|899.8|899|898.6|897.6|0
1655115340000|2022-06-13 10:15:40|898.4|897.8|898.2|897.4|898.4|897.8|898|897|0
1655115350000|2022-06-13 10:15:50|898.4|897.6|899.8|899|900.2|899.6|898.4|897.4|17526
1655115360000|2022-06-13 10:16:00|900|899.2|900.8|900|901|900.4|900|899.2|3213
1655115370000|2022-06-13 10:16:10|900.6|900.2|901.4|900.6|901.4|900.6|900.4|900.2|2693
1655115380000|2022-06-13 10:16:20|901.6|900.8|902|901.4|902.2|901.4|901.6|900.8|3384
1655115390000|2022-06-13 10:16:30|901.8|901.2|901.2|900.6|902|901.2|901.2|900.6|2972
1655115400000|2022-06-13 10:16:40|901|900.4|901|900.4|901.2|900.6|900.8|900.4|3385
1655115420000|2022-06-13 10:17:00|901.2|900.8|902|901.6|902|901.6|900.8|900.4|9577
1655115430000|2022-06-13 10:17:10|902.4|901.8|902.4|902|902.4|902|901.8|901.6|3618
1655115440000|2022-06-13 10:17:20|||||||||500
1655115450000|2022-06-13 10:17:30|||||||||154
1655115460000|2022-06-13 10:17:40|902.8|902.2|903|902.4|903|902.4|902.8|902.2|2371
1655115470000|2022-06-13 10:17:50|||||||||56
1655115490000|2022-06-13 10:18:10|903.2|902.2|903|902.6|903.2|902.8|902.4|902.2|7375
1655115500000|2022-06-13 10:18:20|903.2|902.8|903.2|902.6|903.6|902.8|903.2|902.6|271
1655115510000|2022-06-13 10:18:30||902.8||902.8||902.8||902.8|1050
1655115520000|2022-06-13 10:18:40|903.4|903|904|903.4|904|903.4|903.2|903|1499
1655115530000|2022-06-13 10:18:50|904.4|903.6|904.4|903.6|904.4|903.8|904.4|903.6|767
1655115540000|2022-06-13 10:19:00|904.8|903.8|904.6|904|904.8|904.2|904.2|903.8|4675
1655115550000|2022-06-13 10:19:10|904.8|904.6|904.8|904.2|905|904.6|904.6|904|4801
1655115560000|2022-06-13 10:19:20|905|904.4|905|904.6|905.2|904.8|904.8|904.4|11226
1655115570000|2022-06-13 10:19:30|905.2|904.8|905|904.6|905.2|904.8|905|904.6|5666
1655115580000|2022-06-13 10:19:40|905.2||905||905.2||905||2015
1655115590000|2022-06-13 10:19:50|905.2|904.8|905|904.8|905.2|904.8|905|904.8|12284
1655115600000|2022-06-13 10:20:00|904.8|904.6|904.8|904.6|905|904.8|904.8|904.6|4144
1655115610000|2022-06-13 10:20:10|905||905||905||905||1280
1655115620000|2022-06-13 10:20:20|904.8|904.8|905|904.6|905|904.8|904.8|904.6|10256
1655115640000|2022-06-13 10:20:40|904.8|904.4|904.8|904.4|904.8|904.6|904.8|904.4|2032
1655115650000|2022-06-13 10:20:50|||||||||148
1655115660000|2022-06-13 10:21:00|905|904.6|904.8|904.4|905|904.6|904.8|904.4|2000
1655115670000|2022-06-13 10:21:10|905|904.6|905|904.6|905.4|904.8|905|904.6|11001
1655115680000|2022-06-13 10:21:20||904.4||904.6||904.6||904.4|0
1655115690000|2022-06-13 10:21:30|905.4|904.8|905|904.6|905.4|904.8|905|904.6|23526
1655115720000|2022-06-13 10:22:00|905.2|904.8|905|904.8|905.2|904.8|905|904.6|6193
1655115730000|2022-06-13 10:22:10|905.2||905||905.2||905||6841
1655115740000|2022-06-13 10:22:20|||||||||3076
1655115750000|2022-06-13 10:22:30|904.8|904.6|904.4|903.8|905|904.6|904.4|903.6|4864
1655115760000|2022-06-13 10:22:40|904.2||904.4||904.4||904.2||0
1655115770000|2022-06-13 10:22:50|904.2|903.6|903|902.2|904.2|903.6|902|901.2|5287
1655115780000|2022-06-13 10:23:00|903.2|902.4|902.8|902.2|903.2|902.6|902.8|902.2|91
1655115790000|2022-06-13 10:23:10|902.6|902.4|903|902.4|903.2|902.8|902.4|902.2|3709
1655115800000|2022-06-13 10:23:20|902.8|902.2|902.8|902.2|903|902.2|902.8|902.2|273
1655115810000|2022-06-13 10:23:30|903|902.4|902.8|902.4|903|902.4|902.8|902.4|0
1655115820000|2022-06-13 10:23:40|902.6|902.2|902.8|902.2|902.8|902.2|902.6|902.2|1149
1655115830000|2022-06-13 10:23:50|902.6|902.4|903.6|903|903.6|903|902.6|902.4|1482
1655115840000|2022-06-13 10:24:00||903.2||903||903.2||903|0
1655115850000|2022-06-13 10:24:10|||||||||790
1655115860000|2022-06-13 10:24:20|903.4||903.6||903.6||903.4||678
1655115870000|2022-06-13 10:24:30|903.8|903.2|904.2|903.2|904.4|903.4|903.6|903.2|819
1655115880000|2022-06-13 10:24:40|904.4|903.4|904.2|903.4|904.4|903.4|904.2|903.2|0
1655115890000|2022-06-13 10:24:50|904.4|903.8|904.2|903.8|904.6|903.8|904.2|903.8|2256
1655115900000|2022-06-13 10:25:00|904||904||904||904||1288
1655115910000|2022-06-13 10:25:10|903.8|903.6|904.2|903.8|904.2|903.8|903.8|903.6|13784
1655115920000|2022-06-13 10:25:20|904|903.6|903|902.4|904.4|903.6|902.8|902.2|4863
1655115930000|2022-06-13 10:25:30|902.8|902|902.4|901.6|902.8|902|902.4|901.4|24
1655115940000|2022-06-13 10:25:40|902.2|901.4|902.2|901.4|902.2|901.4|902.2|901.2|0
1655115960000|2022-06-13 10:26:00||901.6||901.4||901.6||901.4|0
1655115970000|2022-06-13 10:26:10|902.4|901.6|903.2|902.4|903.4|902.8|902.4|901.2|9540
1655115980000|2022-06-13 10:26:20|903|902.2|902.6|902.2|903|902.4|902.6|902.2|5339
1655115990000|2022-06-13 10:26:30|902.8|902.4|903.4|902.6|903.6|903|902.6|902.2|3846
1655116000000|2022-06-13 10:26:40|903.6|902.8|903.2|902.8|903.6|902.8|903.2|902.8|1512
1655116010000|2022-06-13 10:26:50|902.8|902.4|902.4|901.4|902.8|902.4|901.8|901|575
1655116030000|2022-06-13 10:27:10||901.6||901.8||901.8||901.6|0
1655116040000|2022-06-13 10:27:20|902.8|902.2|903.2|902.4|903.2|902.4|902.8|902.2|51665
1655116100000|2022-06-13 10:28:20|903|902.6|904|903.2|904|903.2|902.6|902.2|12462
1655116110000|2022-06-13 10:28:30|904.2|903.4|904.2|903.6|904.4|903.6|904.2|903.4|365
1655116120000|2022-06-13 10:28:40|904.4|903.8|904.8|904.2|905|904.4|904.4|903.8|2288
1655116130000|2022-06-13 10:28:50|904.6|904|904.4|903.8|904.6|904|904.2|903.8|1228
1655116140000|2022-06-13 10:29:00|904.2|903.6|904.2|903.6|904.2|903.6|904|903.6|571
1655116160000|2022-06-13 10:29:20|905|903.8|904.4|903.6|905|904|904.4|903.6|94
1655116170000|2022-06-13 10:29:30|904.6|903.8|904.8|904|904.8|904|904.6|903.8|0
1655116180000|2022-06-13 10:29:40|905|903.8|904.6|903.8|905|903.8|904.6|903.8|0
1655116200000|2022-06-13 10:30:00|904.8|904|904.8|904|904.8|904|904.8|904|0
1655116210000|2022-06-13 10:30:10|905|904.2|904.6|904|905.2|904.6|904.6|904|1924
1655116220000|2022-06-13 10:30:20|904.8||904.8||905||904.8||250
1655116230000|2022-06-13 10:30:30|904.6|903.8|904|903.6|904.6|903.8|904|903.6|5589
1655116240000|2022-06-13 10:30:40|904.4|903.8|904|903.8|904.4|903.8|904|903.8|1969
1655116250000|2022-06-13 10:30:50|904.2||904.2||904.2||904.2||109
1655116260000|2022-06-13 10:31:00|904.4|904|904.8|904.4|904.8|904.4|904.4|904|449
1655116270000|2022-06-13 10:31:10|904.6|904.2|904.4|903.8|904.6|904.2|904.2|903.8|703
1655116280000|2022-06-13 10:31:20|904.6|904|905|904.2|905|904.2|904.6|904|3
1655116290000|2022-06-13 10:31:30|904.8|904|905|904.2|905|904.2|904.8|904|0
1655116310000|2022-06-13 10:31:50|904.8||904.8||904.8||904.8||0
1655116320000|2022-06-13 10:32:00|904.6|904|904|903.6|904.6|904|904|903.6|1749
1655116330000|2022-06-13 10:32:10|903.8|903.8|904.6|903.6|904.8|904|903.8|903.2|4330
1655116340000|2022-06-13 10:32:20|904.4|903.4|904|903.6|904.4|903.6|904|903.4|2094
1655116350000|2022-06-13 10:32:30|904.2|903.8|904.4|904|904.4|904|904.2|903.8|0
1655116390000|2022-06-13 10:33:10|904.8|904.2|904.8|904.2|904.8|904.2|904.6|904.2|320
1655116410000|2022-06-13 10:33:30|904.6|904|904.6|904|904.6|904|904.4|904|670
1655116420000|2022-06-13 10:33:40|904.8|904.2|904.8|904.2|904.8|904.2|904.8|904.2|0
1655116430000|2022-06-13 10:33:50|905|904.4|905|904.4|905|904.4|905|904.4|0
1655116510000|2022-06-13 10:35:10|905.2|904.6|905|904.6|905.2|904.8|904.8|904.4|54249
1655116520000|2022-06-13 10:35:20|905.2|904.8|905|904.8|905.6|905.2|905|904.8|6624
1655116530000|2022-06-13 10:35:30|905.4|905|905|904.8|905.6|905|905|904.8|398
1655116540000|2022-06-13 10:35:40|905.4|905|905|904.8|905.4|905|905|904.8|0
1655116550000|2022-06-13 10:35:50|904.8|904.4|905|904.6|905|904.6|904.8|904.4|678
1655116560000|2022-06-13 10:36:00|904.8|904.4|905|904.6|905.4|905|904.8|904.4|833
1655116570000|2022-06-13 10:36:10||904.4||904.4||904.4||904.4|0
1655116580000|2022-06-13 10:36:20||904.6||904.4||904.6||904.4|0
1655116590000|2022-06-13 10:36:30|905.2|904.6|905|904.6|905.4|905|905|904.6|431
1655116600000|2022-06-13 10:36:40|905.4|904.8|907.2|906.6|907.2|906.6|905|904.6|8003
1655116610000|2022-06-13 10:36:50|907.4|906.8|907.2|906.6|907.4|907|907.2|906.6|181
1655116630000|2022-06-13 10:37:10||906.8||906.8||906.8||906.8|0
1655116640000|2022-06-13 10:37:20|||||||||476
1655116650000|2022-06-13 10:37:30|907|907|908.4|907.8|908.4|907.8|907|906.6|2889
1655116670000|2022-06-13 10:37:50|908.2|908|909.2|908.4|909.4|908.6|908|907.8|892
1655116690000|2022-06-13 10:38:10|909|908.6|908.6|908.2|909|908.6|908.4|908|3531
1655116700000|2022-06-13 10:38:20|908.8||908.8||908.8||908.8||0
1655116720000|2022-06-13 10:38:40|908.6|907.8|908.4|907.8|908.6|908.2|908.4|907.8|464
1655116740000|2022-06-13 10:39:00|908.2|907.6|908.2|907.6|908.2|907.6|907.8|907.6|221
1655116750000|2022-06-13 10:39:10|908||908.2||908.2||908||0
1655116760000|2022-06-13 10:39:20|908.8|907.8|908.2|907.6|908.8|908.2|908.2|907.6|1265
1655116770000|2022-06-13 10:39:30|908|907.4|907.8|907.2|908|907.6|907.4|907.2|876
1655116780000|2022-06-13 10:39:40|907.6|907|907.8|907|907.8|907.2|907.6|906.8|22
1655116840000|2022-06-13 10:40:40|||||||||21
1655116860000|2022-06-13 10:41:00|908.2|907.2|908.6|907.6|908.6|907.8|908.2|907.2|820
1655116870000|2022-06-13 10:41:10|908.8|907.8|908.8|908|908.8|908|908.4|907.4|0
1655116880000|2022-06-13 10:41:20|908.6|907.8|908|907.2|908.6|907.8|907.8|907|815
1655116900000|2022-06-13 10:41:40|908.2|907.8|909|908.2|909.4|908.4|908.2|907.8|804
1655116910000|2022-06-13 10:41:50|908.8|908.4|908.8|908.4|909|908.4|908.8|908.4|37
1655116920000|2022-06-13 10:42:00|908.6|908.2|908.6|907.8|908.8|908.2|908.4|907.8|7809
1655116930000|2022-06-13 10:42:10|908.2|908|908.2|907.6|908.2|908|908|907.6|8468
1655116940000|2022-06-13 10:42:20|908.4|907.8|908.4|907.6|908.6|908|908.4|907.6|1512
1655116950000|2022-06-13 10:42:30|908.6|907.8|908.6|907.8|908.6|907.8|908.4|907.6|0
1655116990000|2022-06-13 10:43:10|909.2|908|910|909.2|910.2|909.4|908.6|908|790
1655117000000|2022-06-13 10:43:20|909.8|909|909.4|908.8|909.8|909|909.4|908.8|1484
1655117010000|2022-06-13 10:43:30|909.6|909|909.6|909|909.6|909|909.6|909|0
1655117020000|2022-06-13 10:43:40|910|909.2|910|909.4|910|909.4|909.6|909.2|232
1655117030000|2022-06-13 10:43:50|910.8|909.6|910.2|909.6|910.8|910|910.2|909.6|264
1655117050000|2022-06-13 10:44:10||909.8||909.8||909.8||909.8|0
1655117080000|2022-06-13 10:44:40|||||||||96
1655117090000|2022-06-13 10:44:50|910.6|910|910.6|910.2|910.6|910.2|910.6|909.8|163
1655117100000|2022-06-13 10:45:00||910||910||910||910|0
1655117170000|2022-06-13 10:46:10|910.8|910.2|910.8|910|911|910.8|910.6|910|1830
1655117180000|2022-06-13 10:46:20|910.6|909.6|909.8|909|910.6|909.6|909.8|909|1655
1655117190000|2022-06-13 10:46:30|910|909.2|910.2|909.2|910.6|910.2|910|909.2|466
1655117200000|2022-06-13 10:46:40||909.4||909.8||909.8||909.2|0
1655117210000|2022-06-13 10:46:50||909.4||909.2||909.4||909.2|100
1655117230000|2022-06-13 10:47:10|910||910||910||910||0
1655117250000|2022-06-13 10:47:30|||||||||103
1655117280000|2022-06-13 10:48:00|909.8|909|909.2|908.2|909.8|909|909.2|908.2|571
1655117290000|2022-06-13 10:48:10||908.4||908.4||908.4||908.4|0
1655117310000|2022-06-13 10:48:30|909.6|908.6|909.8|909.2|910|909.4|909.6|908.6|1662
1655117320000|2022-06-13 10:48:40|909.6|909|909.6|908.8|909.6|909|909.6|908.8|89
1655117340000|2022-06-13 10:49:00|909.4|908.6|909.4|908.6|909.4|908.6|909.4|908.6|584
1655117400000|2022-06-13 10:50:00|909.2|908.2|909|908.4|909.2|908.4|909|908.2|806
1655117410000|2022-06-13 10:50:10||908.2||908.2||908.2||908.2|0
1655117420000|2022-06-13 10:50:20|908.8|908.4|909|908.6|909|908.6|908.8|908.4|270
1655117430000|2022-06-13 10:50:30|909.4|908.8|909|908.2|909.4|908.8|909|908.2|128
1655117440000|2022-06-13 10:50:40||908.4||908.4||908.4||908.4|0
1655117450000|2022-06-13 10:50:50|909.4|908.6|909.4|908.8|909.4|908.8|909.4|908.4|31
1655117480000|2022-06-13 10:51:20||909||909||909||909|45
1655117500000|2022-06-13 10:51:40|909.2|908.8|908.6|908|909.4|908.8|908.4|908|1307
1655117560000|2022-06-13 10:52:40|908.4|907.8|908|907.4|908.4|907.8|908|907.4|184
1655117580000|2022-06-13 10:53:00||907.6||907.6||907.6||907.6|0
1655117590000|2022-06-13 10:53:10|908.2|907.8|908.4|907.6|908.6|908.2|908|907.6|1460
1655117600000|2022-06-13 10:53:20|908.2||908.4||908.4||908.2||0
1655117610000|2022-06-13 10:53:30|908.2||908.2||908.2||908.2||0
1655117620000|2022-06-13 10:53:40|908|907.4|907.8|907|908|907.4|907.4|907|1256
1655117630000|2022-06-13 10:53:50|||||||||153
1655117650000|2022-06-13 10:54:10||907.2||907.2||907.2||907|0
1655117670000|2022-06-13 10:54:30|908|907.4|908|907.8|908.8|908.2|908|907.4|1068
1655117680000|2022-06-13 10:54:40|908.6|908|909|908.4|909.2|908.6|908.4|908|1317
1655117700000|2022-06-13 10:55:00|908.8||908.8||909||908.8||404
1655117710000|2022-06-13 10:55:10|909||909||909||909||0
1655117730000|2022-06-13 10:55:30|909.4|908.6|909.4|909|909.4|909|909.4|908.6|0
1655117740000|2022-06-13 10:55:40|910|909.2|910.2|909.4|910.2|909.4|910|909.2|2885
1655117750000|2022-06-13 10:55:50|910||910||910||910||0
1655117770000|2022-06-13 10:56:10|909.8|909|909.8|909|910|909|909.8|909|764
1655117780000|2022-06-13 10:56:20|909.6||909.6||909.6||909.6||0
1655117790000|2022-06-13 10:56:30|909.4|908.6|909.4|908.6|909.4|908.6|909.2|908.6|6
1655117820000|2022-06-13 10:57:00|909.2|908.2|908.8|908.2|909.2|908.2|908.8|908.2|100
1655117860000|2022-06-13 10:57:40|908.6|908|908|907.2|908.6|908.2|908|907.2|255
1655117870000|2022-06-13 10:57:50|907.8|907|907.4|906.6|907.8|907|907.4|906.6|116
1655117880000|2022-06-13 10:58:00||906.8||906.8||906.8||906.8|0
1655117890000|2022-06-13 10:58:10|907.6|907|907.8|907.2|908|907.6|907.6|907|1202
1655117900000|2022-06-13 10:58:20|907.6|907|907.4|906.8|907.6|907|907.4|906.8|503
1655117910000|2022-06-13 10:58:30|907.2|906.4|906.8|906|907.2|906.4|906.8|906|1177
1655117920000|2022-06-13 10:58:40|906.6|905.8|906.4|905.8|906.6|905.8|906.2|905.4|0
1655117930000|2022-06-13 10:58:50|906.6|906|906.8|906|906.8|906|906.6|906|248
1655117940000|2022-06-13 10:59:00|906.6|906.2|906.6|906|906.6|906.2|906.6|906|100
1655117950000|2022-06-13 10:59:10||906.2||906||906.2||906|0
1655117960000|2022-06-13 10:59:20|906.4|905.8|906.4|906.2|906.6|906.2|906.4|905.8|681
1655117970000|2022-06-13 10:59:30||906||906||906||906|185
1655117990000|2022-06-13 10:59:50||906.2||906.2||906.2||906.2|0
1655118000000|2022-06-13 11:00:00|906.6|906.4|906.8|906.4|906.8|906.4|906.6|906.2|600
1655118010000|2022-06-13 11:00:10|907.4|906.6|907.2|906.4|907.4|906.8|906.8|906.4|1738
1655118020000|2022-06-13 11:00:20|907.4|906.6|907.4|906.6|907.4|906.6|907.4|906.6|0
1655118030000|2022-06-13 11:00:30|907.2||907.4||907.4||907.2||0
1655118060000|2022-06-13 11:01:00|907.2||907.2||907.4||907.2||0
1655118070000|2022-06-13 11:01:10|907.4||907.4||907.4||907.4||0
1655118080000|2022-06-13 11:01:20|907.2|906.8|907.2|906.8|907.2|906.8|907.2|906.6|0
1655118090000|2022-06-13 11:01:30|907.4||907.4||907.4||907.4||58
1655118140000|2022-06-13 11:02:20||907||906.8||907||906.8|0
1655118160000|2022-06-13 11:02:40|907.6|907|907.8|907.4|907.8|907.6|907.6|907|1020
1655118170000|2022-06-13 11:02:50||907.6||907.2||907.6||907.2|310
1655118190000|2022-06-13 11:03:10|908.2|907.4|908.4|908|908.4|908.2|908.2|907.4|1761
1655118200000|2022-06-13 11:03:20|908.8|908.2|908.8|908.2|908.8|908.4|908.8|908|845
1655118210000|2022-06-13 11:03:30|909.2|908.4|909.4|908.6|909.6|908.6|909.2|908.4|181
1655118220000|2022-06-13 11:03:40|909.6|908.8|909.8|909|909.8|909|909.6|908.8|0
1655118230000|2022-06-13 11:03:50|910|909.2|910.2|909.4|910.2|909.4|910|909.2|0
1655118240000|2022-06-13 11:04:00|910.4|909.6|910.4|909.8|910.4|909.8|910.2|909.6|0
1655118250000|2022-06-13 11:04:10|910.2|909.6|910.4|909.6|910.4|909.6|910|909.6|592
1655118260000|2022-06-13 11:04:20|910.6|909.8|910.8|910|911|910|910.6|909.8|0
1655118270000|2022-06-13 11:04:30|910.4|909.8|910.4|909.6|910.4|909.8|910.4|909.6|0
1655118290000|2022-06-13 11:04:50|910.2|909.2|909.6|909|910.2|909.2|909.4|909|834
1655118310000|2022-06-13 11:05:10|909.8|909.2|910.2|909.2|910.2|909.4|909.8|909.2|0
1655118320000|2022-06-13 11:05:20|910|909|909.8|909|910|909.2|909.2|909|175
1655118330000|2022-06-13 11:05:30||909.2||909||909.2||909|0
1655118350000|2022-06-13 11:05:50|910.2|909.2|910.2|909.4|910.2|909.4|910|909.2|329
1655118360000|2022-06-13 11:06:00|910|909.2|910|909.2|910|909.2|910|909.2|0
1655118370000|2022-06-13 11:06:10|909.8|909|909.6|909|909.8|909.2|909.6|909|564
1655118390000|2022-06-13 11:06:30||909.2||909.2||909.2||909.2|0
1655118400000|2022-06-13 11:06:40|910.2|909.4|910.2|909.4|910.4|909.4|910.2|909.4|85
1655118410000|2022-06-13 11:06:50|910.4|909.6|910.2|909.4|910.4|910|910.2|909.4|100
1655118420000|2022-06-13 11:07:00|910.4|909.6|910.4|909.8|910.6|909.8|910.4|909.6|0
1655118460000|2022-06-13 11:07:40|910.2|909.4|909.6|909|910.2|909.4|909.6|909|180
1655118490000|2022-06-13 11:08:10|909.4|908.6|909|908.4|909.4|908.6|909|908.4|1421
1655118500000|2022-06-13 11:08:20||908.2||908.2||908.2||908.2|0
1655118510000|2022-06-13 11:08:30|908.8|908|908|907.6|908.8|908|908|907.6|2803
1655118520000|2022-06-13 11:08:40|907.8|907.4|907.4|906.6|908.2|907.8|907.4|906.6|2060
1655118550000|2022-06-13 11:09:10|907.2|906.2|907|906.4|907.2|906.4|907|906|2
1655118560000|2022-06-13 11:09:20|907.2|906.6|907.2|906.4|907.4|906.8|907|906.4|425
1655118570000|2022-06-13 11:09:30||906||906.4||906.4||906|0
1655118630000|2022-06-13 11:10:30||906.6||906.6||906.6||906.6|0
1655118660000|2022-06-13 11:11:00|||||||||106
1655118680000|2022-06-13 11:11:20|907.4|906.8|907.4|907.2|907.4|907.2|907.4|906.8|289
1655118700000|2022-06-13 11:11:40|907.6||907.6||907.6||907.6||512
1655118730000|2022-06-13 11:12:10|907.8|907.4|907.6|907.4|907.8|907.4|907.6|907.2|271
1655118770000|2022-06-13 11:12:50|907.4|907.2|906.6|906.2|907.6|907.2|906.6|906.2|1368
1655118780000|2022-06-13 11:13:00|906.4|906|905.8|905.2|906.4|906|905.8|905.2|1739
1655118790000|2022-06-13 11:13:10|906|905.4|906|905.4|906.4|906|906|905.4|1136
1655118800000|2022-06-13 11:13:20|906.2|905.6|906|905.8|906.4|905.8|906|905.6|1616
1655118820000|2022-06-13 11:13:40|906.4|905.6|905.2|904.6|906.4|905.6|905.2|904.6|1435
1655118870000|2022-06-13 11:14:30|905|904.2|904|903.4|905.2|904.2|904|903.4|935
1655118890000|2022-06-13 11:14:50|904.4|903.6|904.4|903.8|904.4|903.8|904.4|903.6|601
1655118910000|2022-06-13 11:15:10|904.2|903.4|904|903.2|904.2|903.4|903.8|903.2|272
1655118920000|2022-06-13 11:15:20|903.8||903.8||904||903.8||0
1655118930000|2022-06-13 11:15:30|903.6|903.4|903|902.4|903.8|903.4|903|902.4|138
1655118940000|2022-06-13 11:15:40|903.4|902.6|903.4|902.6|903.4|902.6|903.4|902.4|270
1655118960000|2022-06-13 11:16:00|||||||||108
1655118970000|2022-06-13 11:16:10|903.2|902.4|902|901|903.2|902.4|902|901|5376
1655118980000|2022-06-13 11:16:20|901.8||901.8||901.8||901.8||0
1655118990000|2022-06-13 11:16:30|902|901.2|903.2|902.2|903.2|902.4|902|901.2|4401
1655119020000|2022-06-13 11:17:00||902.4||902.4||902.6||902.4|67
1655119040000|2022-06-13 11:17:20|903|902.2|902.8|902.2|903|902.2|902.4|902|948
1655119050000|2022-06-13 11:17:30|903|902.4|903.2|902.4|903.2|902.4|903|902.4|0
1655119060000|2022-06-13 11:17:40|903|902.2|903.2|902.2|903.2|902.2|903|902.2|0
1655119080000|2022-06-13 11:18:00||902.4||902.4||902.4||902.4|0
1655119090000|2022-06-13 11:18:10|903|902.2|903|902.2|903|902.2|903|902.2|0
1655119100000|2022-06-13 11:18:20|903.2|902.4|903|902.4|903.2|902.4|903|902.4|0
1655119140000|2022-06-13 11:19:00|902.8|902.6|904.4|903.8|904.4|903.8|902.6|902|10615
1655119150000|2022-06-13 11:19:10||904||903.8||904||903.8|0
1655119160000|2022-06-13 11:19:20|904.2|903.6|903.8|903.2|904.2|903.6|903.8|903.2|835
1655119190000|2022-06-13 11:19:50|904|903.4|904.4|903.6|904.4|903.8|904|903.4|366
1655119210000|2022-06-13 11:20:10||903.8||903.8||903.8||903.6|0
1655119220000|2022-06-13 11:20:20|904.2|903.6|904.4|903.6|904.4|903.6|904|903.6|551
1655119250000|2022-06-13 11:20:50|904.2||904.2||904.2||904.2||0
1655119290000|2022-06-13 11:21:30|904|903.4|905|904.2|905|904.4|903.8|903.4|2403
1655119300000|2022-06-13 11:21:40|904.8||904.8||904.8||904.8||0
1655119350000|2022-06-13 11:22:30|904.6|903.8|904.2|903.6|904.6|903.8|904|903.6|378
1655119390000|2022-06-13 11:23:10|904|903.2|903.4|902.8|904.2|903.2|903.4|902.8|408
1655119410000|2022-06-13 11:23:30|903.2|902.4|902|901.2|903.6|902.4|902|901.2|1381
1655119450000|2022-06-13 11:24:10|901.8|901.4|901.8|901.4|901.8|901.4|901.8|901.4|0
1655119460000|2022-06-13 11:24:20|902|901.6|903.8|902.8|903.8|903.4|902|901.4|8736
1655119470000|2022-06-13 11:24:30|903.6|902.6|902.2|901.8|903.6|902.6|902.2|901.8|9407
1655119480000|2022-06-13 11:24:40|902|901.6|901.8|901|902|901.6|901.2|900.2|3711
1655119490000|2022-06-13 11:24:50|902|901.2|903.2|902.2|903.2|902.2|902|901.2|2520
1655119500000|2022-06-13 11:25:00|903||902.8||903.2||902.8||0
1655119540000|2022-06-13 11:25:40||902.4||902.4||902.4||902.2|92
1655119550000|2022-06-13 11:25:50|902.6|902.2|902.2|901.8|902.8|902.2|902.2|901.8|2862
1655119560000|2022-06-13 11:26:00|902.8|902|902.6|901.8|902.8|902.2|902.4|901.8|383
1655119570000|2022-06-13 11:26:10|902.4|901.6|902|901.2|902.4|901.6|902|901.2|414
1655119580000|2022-06-13 11:26:20|901.8||901.8||901.8||901.8||0
1655119600000|2022-06-13 11:26:40|901.6|900.8|901|900.6|901.6|900.8|901|900.4|1694
1655119610000|2022-06-13 11:26:50|901.2||901.4||901.4||901.2||93
1655119620000|2022-06-13 11:27:00|901.2|900.4|900.6|899.8|901.2|900.4|900.6|899.6|456
1655119630000|2022-06-13 11:27:10|900.8|900|901.4|900.6|901.4|900.6|900.8|899.8|208
1655119640000|2022-06-13 11:27:20|901.2|900.2|900.8|899.8|901.2|900.2|900.4|899.4|253
1655119650000|2022-06-13 11:27:30|900.6||900.6||900.8||900.6||0
1655119690000|2022-06-13 11:28:10|900.4|899.4|899.6|898.6|900.4|899.4|899.6|898.4|5
1655119700000|2022-06-13 11:28:20|899.4|898.4|899.4|898.4|899.4|898.4|899|898.2|4446
1655119710000|2022-06-13 11:28:30||898.6||898.6||898.6||898.6|0
1655119740000|2022-06-13 11:29:00|899.6|898.8|901.2|900.6|901.2|900.6|899.6|898.8|5577
1655119750000|2022-06-13 11:29:10|901.6|900.8|901.4|900.6|901.8|901|901.4|900.6|482
1655119770000|2022-06-13 11:29:30||900.8||900.8||900.8||900.6|77
1655119780000|2022-06-13 11:29:40|901.6||901.6||901.6||901.6||0
1655119810000|2022-06-13 11:30:10||901||901||901||901|0
1655119840000|2022-06-13 11:30:40|902|901.2|902.2|901.6|902.2|901.6|902|901|268
1655119850000|2022-06-13 11:30:50|902.6|901.8|902.4|901.6|903|902|902.4|901.6|0
1655119880000|2022-06-13 11:31:20|902.2||902.4||902.4||902.2||0
1655119900000|2022-06-13 11:31:40|902.2||902.2||902.2||902.2||1
1655119910000|2022-06-13 11:31:50|902|901.4|902.2|901.4|902.2|901.4|901.8|901.2|2920
1655119930000|2022-06-13 11:32:10|902.4|902|903.4|902.6|903.4|902.6|902.4|902|805
1655119940000|2022-06-13 11:32:20|903.2||903.2||903.2||903||0
1655119950000|2022-06-13 11:32:30|903||902.8||903||902.8||56
1655119960000|2022-06-13 11:32:40|902.6|902|902.8|902|902.8|902|902.4|901.8|9
1655119990000|2022-06-13 11:33:10|||||||||553
1655120010000|2022-06-13 11:33:30|902.6|901.6|902.2|901.6|902.6|901.6|902.2|901.6|750
1655120040000|2022-06-13 11:34:00|||||||||1
1655120060000|2022-06-13 11:34:20|902|901.4|901.2|900.4|902.2|901.6|901.2|900.2|3605
1655120070000|2022-06-13 11:34:30|||||||||46
1655120080000|2022-06-13 11:34:40|901|900.6|901|900|901.2|900.6|901|900|556
1655120090000|2022-06-13 11:34:50|900.8|899.8|900.4|899.6|900.8|899.8|900.4|899.6|0
1655120120000|2022-06-13 11:35:20||899.8||899.6||900||899.6|0
1655120140000|2022-06-13 11:35:40|900.2|899.4|900.2|899.4|900.2|899.4|900.2|899.4|79
1655120150000|2022-06-13 11:35:50|900.4|900|902.6|902|903|902.4|900.4|899.8|19303
1655120160000|2022-06-13 11:36:00|902.4|901.8|901.8|900.8|902.4|901.8|901|900.4|4162
1655120180000|2022-06-13 11:36:20|902||901.8||902||901.8||0
1655120190000|2022-06-13 11:36:30|901.6|900.4|900|899.8|901.6|900.4|900|899.2|2184
1655120200000|2022-06-13 11:36:40|900.2||900.2||900.2||900.2||6205
1655120220000|2022-06-13 11:37:00|900.6|900|901.4|900.8|901.4|900.8|900.6|900|9002
1655120240000|2022-06-13 11:37:20|902|901|901.4|901|902|901.2|901.4|900.8|255
1655120250000|2022-06-13 11:37:30|902|901.2|902.2|901.2|902.2|901.6|901.8|901|23
1655120270000|2022-06-13 11:37:50|902|901.4|901.8|901|902.4|901.6|901|900.8|3846
1655120290000|2022-06-13 11:38:10|901.4|900.8|901|900.2|901.4|900.8|900.6|900.2|2053
1655120300000|2022-06-13 11:38:20|900.8|899.6|900.4|899.8|900.8|899.8|900.4|899.4|2904
1655120360000|2022-06-13 11:39:20|900.2|899.6|899.2|898.6|900.2|899.6|899.2|898.6|2384
1655120370000|2022-06-13 11:39:30|899.6|898.8|899.2|898.6|899.6|899|899.2|898.6|474
1655120380000|2022-06-13 11:39:40||898.8||898.6||898.8||898.6|0
1655120490000|2022-06-13 11:41:30|899|898.4|899.6|899|899.6|899|898.8|898.4|6081
1655120530000|2022-06-13 11:42:10|899.8|899.2|899.8|899|900.2|899.8|899.6|898.6|1075
1655120540000|2022-06-13 11:42:20|899.6||899.6||899.6||899.6||0
1655120560000|2022-06-13 11:42:40|||||||||1000
1655120570000|2022-06-13 11:42:50|899.4|898.6|898.8|898|899.4|898.6|898.8|897.8|308
1655120590000|2022-06-13 11:43:10|899|898.6|899|898.2|899|898.6|899|898|2428
1655120610000|2022-06-13 11:43:30||898.4||898.4||898.4||898.4|0
1655120640000|2022-06-13 11:44:00|898.8|897.8|898.2|897.8|899|897.8|898.2|897.8|495
1655120650000|2022-06-13 11:44:10|898.6|898|899.8|899|900.2|899.2|898.6|897.8|4961
1655120660000|2022-06-13 11:44:20|900|899.2|900|899.2|900|899.2|900|899.2|0
1655120670000|2022-06-13 11:44:30|899.8||899.8||899.8||899.8||0
1655120680000|2022-06-13 11:44:40|||||||||2800
1655120690000|2022-06-13 11:44:50|899.6||899.8||899.8||899.4||7181
1655120700000|2022-06-13 11:45:00||899||899||899||899|0
1655120730000|2022-06-13 11:45:30|900.2|899.2|900.2|899.6|900.2|899.6|900.2|899.2|498
1655120740000|2022-06-13 11:45:40|900.8|899.8|900.4|899.6|900.8|900|900.2|899.6|1203
1655120750000|2022-06-13 11:45:50|900.6|899.8|900.6|900|900.8|900|900.6|899.8|0
1655120760000|2022-06-13 11:46:00|900.8|900.2|901.2|900.4|901.2|900.4|900.8|900.2|530
1655120770000|2022-06-13 11:46:10|901.4||901.2||901.4||901.2||0
1655120780000|2022-06-13 11:46:20|901|900|900.6|900|901|900|900.6|900|608
1655120790000|2022-06-13 11:46:30|901||900.8||901||900.8||0
1655120810000|2022-06-13 11:46:50|901|899.6|900.2|899.6|901|899.6|900.2|899.6|1076
1655120820000|2022-06-13 11:47:00|900.6|899.8|900.4|899.8|900.6|899.8|900.4|899.6|0
1655120830000|2022-06-13 11:47:10|900.8|900|900.2|899.6|900.8|900.4|900.2|899.6|1384
1655120840000|2022-06-13 11:47:20|900||900||900||900||0
1655120850000|2022-06-13 11:47:30|899.8|899.2|900|899.4|900|899.6|899.6|899.2|1683
1655120900000|2022-06-13 11:48:20|899.8|899|899.6|898.8|899.8|899|899.6|898.8|347
1655120920000|2022-06-13 11:48:40|899.4|898.6|899.4|898.6|899.4|898.6|899.4|898.6|0
1655120930000|2022-06-13 11:48:50||898.8||898.8||898.8||898.8|0
1655120940000|2022-06-13 11:49:00||898.6||898.6||898.6||898.6|0
1655120960000|2022-06-13 11:49:20|899.6|898.8|900|899.2|900|899.2|899.6|898.8|73
1655120970000|2022-06-13 11:49:30|899.8|899|899.8|899.2|899.8|899.2|899.8|899|871
1655121020000|2022-06-13 11:50:20|899.6|899|899.8|899|899.8|899|899.4|898.6|297
1655121040000|2022-06-13 11:50:40||899.2||899||899.2||899|0
1655121120000|2022-06-13 11:52:00|899.6|898.8|899.2|898.4|899.6|898.8|899.2|898.4|2192
1655121140000|2022-06-13 11:52:20|899|898.2|899.2|898.6|899.2|898.6|898.4|897.6|7264
1655121160000|2022-06-13 11:52:40|899|898.4|899|898.2|899|898.4|898.8|898.2|1176
1655121170000|2022-06-13 11:52:50|898.8||898.8||898.8||898.8||0
1655121180000|2022-06-13 11:53:00|898.6|898|898.4|897.2|898.8|898.2|897.6|897|7676
1655121190000|2022-06-13 11:53:10|898.2|897.4|898.4|897.6|898.8|898.2|898.2|897.4|1444
1655121200000|2022-06-13 11:53:20|898.8|897.8|899.8|899|899.8|899|898.8|897.8|1369
1655121210000|2022-06-13 11:53:30|900|899.2|900|899.4|900|899.4|899.6|899.2|2647
1655121240000|2022-06-13 11:54:00|899.8|899.2|900|899.2|900|899.4|899.4|899.2|318
1655121250000|2022-06-13 11:54:10|899.8||899.8||899.8||899.8||0
1655121270000|2022-06-13 11:54:30||899.4||899.4||899.4||899.4|0
1655121290000|2022-06-13 11:54:50|900|899.6|900|899.4|900|899.6|900|899.4|75
1655121310000|2022-06-13 11:55:10|899.8||900||900||899.8||0
1655121320000|2022-06-13 11:55:20|899.6|899.2|899.4|898.6|899.8|899.2|899.4|898.6|780
1655121330000|2022-06-13 11:55:30|899.8|899|900|899|900|899|899.4|898.6|469
1655121340000|2022-06-13 11:55:40|899.8|899.2|899.8|898.8|899.8|899.2|899.8|898.8|0
1655121350000|2022-06-13 11:55:50|899.6|898.6|899.4|898.4|899.6|898.6|899.4|898.4|0
1655121360000|2022-06-13 11:56:00|899.2|898.2|899.2|898.2|899.2|898.2|899|898.2|0
1655121370000|2022-06-13 11:56:10|899||899||899||899||0
1655121380000|2022-06-13 11:56:20|899.2|898.4|900.2|899.2|900.2|899.4|899.2|898.4|1019
1655121390000|2022-06-13 11:56:30|900||900||900||900||0
1655121410000|2022-06-13 11:56:50|899.8||899.8||899.8||899.8||0
1655121420000|2022-06-13 11:57:00|899.6|899|899.2|898.4|899.6|899|899|898.2|713
1655121430000|2022-06-13 11:57:10|899|898.2|899|898.2|899|898.2|899|898.2|0
1655121440000|2022-06-13 11:57:20|898.8|897.8|899.2|898.4|899.2|898.4|898.8|897.8|204
1655121470000|2022-06-13 11:57:50|899.6|898.6|899.8|898.8|899.8|898.8|899.6|898.6|0
1655121480000|2022-06-13 11:58:00|899.6|898.6|899.8|899.2|899.8|899.2|899|898.4|4207
1655121510000|2022-06-13 11:58:30|900.4|899.4|900.4|899.6|900.6|899.6|900.2|899.4|67
1655121520000|2022-06-13 11:58:40|900.6||900.6||900.6||900.6||0
1655121530000|2022-06-13 11:58:50|900.8|899.8|900.8|900.2|901.2|900.4|900.8|899.8|36
1655121540000|2022-06-13 11:59:00|901.2|900.4|901.4|900.6|901.4|900.6|901.2|900.4|72
1655121550000|2022-06-13 11:59:10|901.2|900.8|901.2|900.8|901.2|900.8|901|900.8|0
1655121570000|2022-06-13 11:59:30|901|900.4|900.8|900|901|900.6|900.8|899.8|546
1655121580000|2022-06-13 11:59:40|900.6|900.2|900.8|900.2|900.8|900.2|900.6|900.2|0
1655121590000|2022-06-13 11:59:50|901.2|900|901.2|900.4|901.2|900.4|901.2|900|47
1655121600000|2022-06-13 12:00:00|901.4|900.6|901.8|901|901.8|901|901.4|900.6|250
1655121610000|2022-06-13 12:00:10|902.2|901.2|902.2|901.6|902.2|901.6|902.2|901.2|77
1655121620000|2022-06-13 12:00:20|902.6|901.8|902.8|901.6|902.8|901.8|902.4|901.6|108
1655121630000|2022-06-13 12:00:30|902.4||902.4||902.4||902||115
1655121640000|2022-06-13 12:00:40|902.2||902.2||902.2||902.2||67
1655121660000|2022-06-13 12:01:00|902.8|901.8|902.6|901.8|903|902|902.6|901.8|64
1655121670000|2022-06-13 12:01:10||901.6||901.6||901.6||901.6|0
1655121680000|2022-06-13 12:01:20||901.8||901.8||901.8||901.8|0
1655121700000|2022-06-13 12:01:40||901.6||901.6||901.6||901.6|0
1655121710000|2022-06-13 12:01:50|902.4||902.4||902.4||902.4||0
1655121720000|2022-06-13 12:02:00|902.6|901.8|902.8|901.8|902.8|901.8|902.6|901.8|0
1655121740000|2022-06-13 12:02:20|902.6||902.6||902.8||902.6||0
1655121770000|2022-06-13 12:02:50|902.8|902|903.4|902.6|903.6|902.8|902.8|902|456
1655121780000|2022-06-13 12:03:00|903.6||903.6||903.6||903.6||0
1655121790000|2022-06-13 12:03:10|904|902.8|904.2|903.4|904.2|903.4|904|902.8|37
1655121810000|2022-06-13 12:03:30|904.4||904.4||904.4||904.4||0
1655121820000|2022-06-13 12:03:40|904.6||904.6||904.6||904.4||0
1655121840000|2022-06-13 12:04:00|904.8|903.6|904.6|903.8|904.8|903.8|904.6|903.6|0
1655121870000|2022-06-13 12:04:30|904.4|903.6|904.6|903.8|904.6|903.8|904.4|903.6|0
1655121880000|2022-06-13 12:04:40||904||904||904||904|0
1655121900000|2022-06-13 12:05:00|905|904.2|905|904.4|905|904.4|905|904.2|167
1655121920000|2022-06-13 12:05:20|905.4|904.6|906.2|905.2|906.2|905.2|905.4|904.6|179
1655121930000|2022-06-13 12:05:30|906||906.2||906.2||906||0
1655121940000|2022-06-13 12:05:40|906.4|905.4|906.4|905.4|906.6|905.4|906.4|905.2|0
1655121960000|2022-06-13 12:06:00|906.6|905.6|906.8|905.8|907|905.8|906.6|905.6|1
1655122030000|2022-06-13 12:07:10|906.6||906.4||906.6||906.4||734
1655122040000|2022-06-13 12:07:20|906.2||906.2||906.4||906.2||105
1655122050000|2022-06-13 12:07:30|906|905.6|907|906.4|907|906.4|906|905.6|1025
1655122060000|2022-06-13 12:07:40||906.2||906.4||906.4||906.2|0
1655122070000|2022-06-13 12:07:50|907.4|906.6|907.2|906.2|907.4|906.6|907.2|906.2|46
1655122080000|2022-06-13 12:08:00|907.4|906.4|907.4|906.4|907.4|906.4|907.4|906.4|0
1655122120000|2022-06-13 12:08:40|907||907||907||907||0
1655122140000|2022-06-13 12:09:00|906.8|906.2|906|905.4|906.8|906.2|905.8|905.4|2664
1655122150000|2022-06-13 12:09:10|906.4|905.6|906.4|905.6|906.4|905.6|906.4|905.6|441
1655122160000|2022-06-13 12:09:20||905.4||905.4||905.4||905.4|0
1655122170000|2022-06-13 12:09:30||905.6||905.6||905.6||905.6|0
1655122190000|2022-06-13 12:09:50|906.2|905.4|905.8|905.4|906.2|905.4|905.8|905.4|88
1655122200000|2022-06-13 12:10:00|906.4||906.4||906.4||906.2||276
1655122220000|2022-06-13 12:10:20|906.2|905.6|906.4|905.6|906.4|905.6|905.6|905.6|308
1655122230000|2022-06-13 12:10:30|906.8|906|906.4|905.6|907|906.2|906.4|905.6|120
1655122270000|2022-06-13 12:11:10|906.2||906.2||906.2||906.2||0
1655122310000|2022-06-13 12:11:50|906.4||906.4||906.4||906.4||0
1655122320000|2022-06-13 12:12:00|906.2|905.4|906.2|905.4|906.4|905.4|906.2|905.4|584
1655122330000|2022-06-13 12:12:10|906|905.6|906|905.4|906|905.6|906|905.4|0
1655122340000|2022-06-13 12:12:20|905.8|905.2|905.6|905|905.8|905.2|905.6|905|266
1655122360000|2022-06-13 12:12:40|905.4|904.6|905.2|904.6|905.4|904.6|905.2|904.6|65
1655122370000|2022-06-13 12:12:50|905.4||905.4||905.4||905.4||0
1655122410000|2022-06-13 12:13:30||904.8||904.8||904.8||904.8|0
1655122420000|2022-06-13 12:13:40|905.6|905|906|905.2|906|905.4|905.6|905|914
1655122490000|2022-06-13 12:14:50|905.8|904.8|905.4|904.8|905.8|904.8|905.4|904.4|1062
1655122510000|2022-06-13 12:15:10|905.8|905|906.2|905.6|906.2|905.6|905.8|905|1173
1655122530000|2022-06-13 12:15:30||905.4||905.4||905.4||905.4|0
1655122540000|2022-06-13 12:15:40|906.4|905.6|906.4|905.8|906.4|905.8|906.4|905.6|529
1655122550000|2022-06-13 12:15:50|906.2|905.6|906.2|905.4|906.2|905.6|906.2|905.4|474
1655122570000|2022-06-13 12:16:10|906.4|905.6|907|906.2|907|906.2|906.4|905.6|455
1655122590000|2022-06-13 12:16:30|906.8|905.6|906.2|905.6|906.8|905.6|906|905.6|289
1655122600000|2022-06-13 12:16:40|906|905.4|906|905.4|906.2|905.4|906|905.4|484
1655122610000|2022-06-13 12:16:50|905.8|905|905.6|905|905.8|905|905.6|905|139
1655122620000|2022-06-13 12:17:00|905.4|904.8|904.8|904|905.6|904.8|904.8|904|622
1655122660000|2022-06-13 12:17:40|904.6|904.2|905.6|904.8|905.6|904.8|904.4|904.2|4035
1655122680000|2022-06-13 12:18:00|906|905|906|905.2|906.2|905.4|906|905|1046
1655122730000|2022-06-13 12:18:50|905.8||905.8||905.8||905.8||0
1655122770000|2022-06-13 12:19:30|906|905.4|906|905.6|906|905.8|905.8|905.2|416
1655122780000|2022-06-13 12:19:40||905.4||905.6||905.6||905.4|0
1655122790000|2022-06-13 12:19:50|906.4|905.8|907.4|906.6|907.4|906.6|906.4|905.8|2029
1655122800000|2022-06-13 12:20:00||906.8||906.8||906.8||906.8|0
1655122820000|2022-06-13 12:20:20|907.8|907|908|907.2|908|907.2|907.8|907|45
1655122830000|2022-06-13 12:20:30|907.8|907|907.6|907|907.8|907|907.6|907|1778
1655122840000|2022-06-13 12:20:40|907.4|906.8|907.2|906.8|907.6|907|907.2|906.8|311
1655122850000|2022-06-13 12:20:50|907|906.6|907.8|907|907.8|907|907|906.6|587
1655122860000|2022-06-13 12:21:00||906.8||907||907||906.8|0
1655122900000|2022-06-13 12:21:40||907.2||907.2||907.2||907.2|0
1655122910000|2022-06-13 12:21:50|908.4|907.4|908|907.2|908.4|907.8|907.8|907.2|782
1655122930000|2022-06-13 12:22:10|908.2|907.8|908.6|907.8|908.6|907.8|908.2|907.8|113
1655122940000|2022-06-13 12:22:20|908.2|908|908.6|908|908.6|908|908.2|908|344
1655122950000|2022-06-13 12:22:30|908.4||908.4||908.4||908.4||0
1655122960000|2022-06-13 12:22:40|908|908.2|908.8|908.4|908.8|908.4|908|907.8|1549
1655122970000|2022-06-13 12:22:50|909.2||909.4||909.4||909.2||140
1655123000000|2022-06-13 12:23:20|908.8|908.2|908.2|907.6|909.4|908.2|908.2|907.4|12028
1655123010000|2022-06-13 12:23:30|908.8|907.8|908.8|908|908.8|908|908.8|907.8|218
1655123070000|2022-06-13 12:24:30|||||||||1307
1655123100000|2022-06-13 12:25:00||908.2||908.2||908.2||908.2|0
1655123110000|2022-06-13 12:25:10|909|908.4|909.4|908.6|909.4|908.6|909|908.4|495
1655123140000|2022-06-13 12:25:40||908.8||908.8||908.8||908.8|0
1655123150000|2022-06-13 12:25:50|909.2|908.6|908.8|908|909.2|908.6|908.8|908|1668
1655123180000|2022-06-13 12:26:20|908.6||908.6||908.6||908.6||0
1655123210000|2022-06-13 12:26:50|908.8|908.2|909.4|908.8|909.4|908.8|908.8|908.2|400
1655123220000|2022-06-13 12:27:00||908.4||908.6||908.6||908.4|0
1655123260000|2022-06-13 12:27:40|909.2|908.2|908.8|908.2|909.2|908.2|908.8|908.2|325
1655123330000|2022-06-13 12:28:50|908.6|908|908.6|908|908.6|908|908.6|908|670
1655123360000|2022-06-13 12:29:20|908.4|907.8|907.4|906.6|908.4|907.8|907.4|906.6|3834
1655123370000|2022-06-13 12:29:30|907.2||907.2||907.2||907.2||0
1655123380000|2022-06-13 12:29:40|907|906.8|906.8|906|907|906.8|906.8|905.8|275
1655123390000|2022-06-13 12:29:50|907|906.2|908.4|907.4|908.4|907.4|907|906.2|482
1655123400000|2022-06-13 12:30:00|908.6|907.6|908|907.6|908.6|907.6|908|907.6|0
1655123410000|2022-06-13 12:30:10|907.8|907.2|907.8|907|908|907.2|907.8|907|21
1655123430000|2022-06-13 12:30:30|908|907.2|908.4|908|908.4|908|908|907.2|778
1655123440000|2022-06-13 12:30:40|908.2|907.8|908|907.2|908.2|907.8|908|907|0
1655123480000|2022-06-13 12:31:20|908.2|907.4|908.6|908|908.6|908|908.2|907.4|521
1655123490000|2022-06-13 12:31:30|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|74
1655123520000|2022-06-13 12:32:00|908.6||908.8||908.8||908.6||0
1655123560000|2022-06-13 12:32:40|909|908.4|908.4|907.8|909|908.4|908.4|907.8|3427
1655123580000|2022-06-13 12:33:00|||||||||77
1655123590000|2022-06-13 12:33:10||908||907.8||908||907.8|254
1655123600000|2022-06-13 12:33:20|908.6|908|908.8|908.2|909.2|908.2|908.6|907.8|542
1655123610000|2022-06-13 12:33:30|909|908.4|909.2|908.6|909.2|908.8|909|908.4|56
1655123620000|2022-06-13 12:33:40|909||909.2||909.2||909||0
1655123630000|2022-06-13 12:33:50|909|908.8|909.4|908.8|909.4|909|909|908.8|5905
1655123640000|2022-06-13 12:34:00|909.2|908.6|909|908.4|909.2|908.6|908.8|908.4|5595
1655123650000|2022-06-13 12:34:10|908.8|908.2|909|908.4|909|908.4|908.6|908.2|88
1655123660000|2022-06-13 12:34:20|908.8|908.2|908.8|908|908.8|908.2|908.8|908|473
1655123670000|2022-06-13 12:34:30|908.6|907.8|908.4|907.8|908.6|907.8|908.4|907.8|0
1655123690000|2022-06-13 12:34:50|908.2||908.2||908.2||908.2||200
1655123700000|2022-06-13 12:35:00|908.4|908|908.8|908.2|909.4|908.4|908.4|908|13650
1655123710000|2022-06-13 12:35:10|909.2|908.4|909.6|909|910|909.2|909|908.4|2092
1655123750000|2022-06-13 12:35:50|909.4|908.8|908.8|908.2|909.4|908.8|908.8|908.2|375
1655123770000|2022-06-13 12:36:10|909.2|908.4|909|908.2|909.4|908.6|908.8|908.2|1579
1655123780000|2022-06-13 12:36:20|908.8|908.4|909|908.6|909|908.6|908.6|907.8|4331
1655123790000|2022-06-13 12:36:30|909.4|908.8|909|908.6|909.4|908.8|909|908.6|322
1655123800000|2022-06-13 12:36:40|909.2||909.2||909.2||909.2||56
1655123810000|2022-06-13 12:36:50|909.4|908.8|910|909.2|910|909.2|909.4|908.8|0
1655123840000|2022-06-13 12:37:20||909.4||909.4||909.4||909.4|0
1655123850000|2022-06-13 12:37:30|910.2|909.6|910|909.4|910.2|910|910|909.4|3549
1655123860000|2022-06-13 12:37:40|910.2|909.6|910.2|909.6|910.2|909.6|910.2|909.6|55
1655123880000|2022-06-13 12:38:00|910.6|909.8|910.2|909.6|910.6|910|910.2|909.6|540
1655123900000|2022-06-13 12:38:20|910|909.4|909.6|908.8|910|909.4|909.6|908.8|1085
1655123910000|2022-06-13 12:38:30|909.8|909|909.8|909|909.8|909|909.8|909|0
1655123920000|2022-06-13 12:38:40|910|909.2|910.2|909.6|910.2|909.8|909.8|909.2|480
1655123930000|2022-06-13 12:38:50|||||||||55
1655123940000|2022-06-13 12:39:00|910.6|909.8|911.2|910.4|911.2|910.4|910.6|909.8|414
1655123960000|2022-06-13 12:39:20|911.4|910.6|911.6|910.6|911.6|910.6|911.4|910.4|0
1655123970000|2022-06-13 12:39:30|911.4|910.4|911.8|911|912|911|911.2|910.4|0
1655123980000|2022-06-13 12:39:40|912||912||912||912||0
1655123990000|2022-06-13 12:39:50|911.8|911.2|912|911.2|912|911.2|911.8|911.2|0
1655124000000|2022-06-13 12:40:00|911.8|911|911.4|910.6|911.8|911|911.2|910.4|390
1655124010000|2022-06-13 12:40:10|911.8|911|911.8|911|911.8|911|911.8|911|279
1655124030000|2022-06-13 12:40:30||911.2||911||911.2||911|0
1655124060000|2022-06-13 12:41:00|911.6|910.6|911.6|910.8|911.6|910.8|911|910.6|340
1655124070000|2022-06-13 12:41:10|911.4|910.4|911|910.4|911.4|910.4|911|910.4|353
1655124130000|2022-06-13 12:42:10|910.8|910|910.6|910|910.8|910|910.6|910|227
1655124140000|2022-06-13 12:42:20|910.4|909.8|910.2|909.4|910.4|909.8|910.2|909.2|254
1655124150000|2022-06-13 12:42:30||909.2||909.4||909.4||909.2|0
1655124160000|2022-06-13 12:42:40|910|909.2|909.4|908.4|910|909.4|909.4|908.4|2794
1655124170000|2022-06-13 12:42:50|909.2|908.2|909|908.2|909.2|908.2|909|908|0
1655124180000|2022-06-13 12:43:00|908.8|908|909|908.2|909|908.2|908.8|907.8|51
1655124200000|2022-06-13 12:43:20||908.4||908.4||908.6||908.4|227
1655124210000|2022-06-13 12:43:30||908.6||908.4||908.6||908.4|99
1655124220000|2022-06-13 12:43:40|908.8|908.2|909.4|908.8|909.4|909|908.8|908.2|3304
1655124250000|2022-06-13 12:44:10|909.2|908.6|909|908.6|909.4|908.6|909|908.6|2805
1655124260000|2022-06-13 12:44:20|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.6|285
1655124270000|2022-06-13 12:44:30||908.6||908.6||908.6||908.6|0
1655124280000|2022-06-13 12:44:40|909.4|908.8|909.4|908.8|909.4|909|909.4|908.8|196
1655124290000|2022-06-13 12:44:50||908.6||908.6||908.6||908.6|0
1655124310000|2022-06-13 12:45:10|909.2||909.2||909.2||909.2||0
1655124320000|2022-06-13 12:45:20|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|309
1655124330000|2022-06-13 12:45:30||908.6||908.8||908.8||908.6|0
1655124430000|2022-06-13 12:47:10|||||||||344
1655124440000|2022-06-13 12:47:20|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|687
1655124510000|2022-06-13 12:48:30|909|908.2|908.6|908|909|908.6|908.6|908|1917
1655124530000|2022-06-13 12:48:50|908.4|907.8|907.6|906.8|908.4|907.8|907.6|906.6|852
1655124540000|2022-06-13 12:49:00|908|906.6|908|907.2|908.2|907.6|908|906.6|577
1655124560000|2022-06-13 12:49:20|907.8||907.8||907.8||907.8||0
1655124570000|2022-06-13 12:49:30|908|907.4|908.2|907.8|908.4|907.8|907.8|907.4|1268
1655124580000|2022-06-13 12:49:40|908|908|908.2|907.6|908.2|908|908|907.6|409
1655124600000|2022-06-13 12:50:00|908||908.2||908.2||908||0
1655124620000|2022-06-13 12:50:20|908|907.4|907.6|907.2|908|907.4|907.6|906.8|226
1655124650000|2022-06-13 12:50:50|908|907.4|908|907.6|908|907.6|908|907.4|480
1655124660000|2022-06-13 12:51:00|908.2|907.2|907.8|907.2|908.2|907.2|907.8|907.2|0
1655124670000|2022-06-13 12:51:10|908||908||908||908||0
1655124680000|2022-06-13 12:51:20|907.8||907.8||907.8||907.8||0
1655124760000|2022-06-13 12:52:40|907.6||907.8||907.8||907.6||1800
1655124780000|2022-06-13 12:53:00|907.6|906.8|906.8|906|907.6|906.8|906.8|905.8|2267
1655124790000|2022-06-13 12:53:10|907|906.2|907|906.2|907.4|906.8|907|906|1286
1655124800000|2022-06-13 12:53:20|907.2|906.4|907.2|906.4|907.2|906.4|907.2|906.4|1000
1655124820000|2022-06-13 12:53:40|907|906.2|906.2|905.2|907|906.2|906.2|905.2|898
1655124830000|2022-06-13 12:53:50|906.4|905.4|906.4|905.8|906.8|906|906.4|905.4|169
1655124850000|2022-06-13 12:54:10|906.2|905.4|905.8|905.2|906.2|905.4|905.8|905|311
1655124860000|2022-06-13 12:54:20|906|905.4|906|905.4|906|905.6|906|905.4|375
1655124890000|2022-06-13 12:54:50|905.8|905|905.4|905|905.8|905|905.4|904.4|313
1655124940000|2022-06-13 12:55:40|905.8|905.2|905.8|905.2|905.8|905.2|905.4|905|5974
1655124980000|2022-06-13 12:56:20|906|905.4|906|905.4|906.4|905.6|906|905.2|276
1655125010000|2022-06-13 12:56:50|905.8|905.2|905.8|905.4|905.8|905.4|905.4|905.2|1229
1655125050000|2022-06-13 12:57:30|905.6|905.2|905.8|905.2|905.8|905.4|905.4|905.2|3812
1655125070000|2022-06-13 12:57:50|906|905.4|906|905.4|906|905.6|906|905.4|201
1655125080000|2022-06-13 12:58:00|906.2|905.6|906|905.2|906.2|905.8|906|905.2|118
1655125090000|2022-06-13 12:58:10|906.2|905.4|906|905.4|906.2|905.4|906|905.4|0
1655125100000|2022-06-13 12:58:20|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|35
1655125110000|2022-06-13 12:58:30|906.4|905.8|907|906|907|906.2|906.4|905.8|1431
1655125120000|2022-06-13 12:58:40|906.8||906.8||906.8||906.8||0
1655125130000|2022-06-13 12:58:50|907||907||907||907||0
1655125140000|2022-06-13 12:59:00|906.8||906.8||906.8||906.8||0
1655125150000|2022-06-13 12:59:10|906.6|906.2|906.6|906.2|907|906.2|906.4|906.2|3467
1655125160000|2022-06-13 12:59:20|906.4|906|906.4|906|906.6|906|906.4|906|1874
1655125170000|2022-06-13 12:59:30|906.2|905.8|906.4|905.8|906.4|905.8|906.2|905.8|343
1655125190000|2022-06-13 12:59:50|906.2||906.2||906.2||906.2||0
1655125200000|2022-06-13 13:00:00|906|905.6|906|905.6|906.2|905.6|906|905.6|936
1655125230000|2022-06-13 13:00:30|905.8|905.2|905.6|904.8|905.8|905.2|905.4|904.8|2662
1655125240000|2022-06-13 13:00:40|905.4|904.4|904.8|904.2|905.4|904.4|904.8|904.2|931
1655125250000|2022-06-13 13:00:50|905|904.4|905.8|904.8|905.8|905|905|904.4|1630
1655125260000|2022-06-13 13:01:00|905.6||905.6||905.6||905.6||56
1655125270000|2022-06-13 13:01:10|905.8|904.6|905.2|904.4|905.8|904.6|905.2|904.4|0
1655125320000|2022-06-13 13:02:00|905.6|904.6|905.8|905|905.8|905|905.2|904.6|312
1655125360000|2022-06-13 13:02:40|905.6|904.8|904.4|903.8|905.6|904.8|904.4|903.8|2862
1655125370000|2022-06-13 13:02:50|||||||||466
1655125380000|2022-06-13 13:03:00|904.6|904|904.6|904|904.8|904.2|904.6|904|306
1655125450000|2022-06-13 13:04:10|||||||||10
1655125460000|2022-06-13 13:04:20|||||||||333
1655125480000|2022-06-13 13:04:40|904.4|903.8|904.4|903.8|904.4|903.8|904.2|903.8|433
1655125490000|2022-06-13 13:04:50|904.6|904|904.4|903.8|904.6|904|904.4|903.8|286
1655125500000|2022-06-13 13:05:00|904.6|904|904.6|904.2|904.6|904.4|904.6|904|138
1655125510000|2022-06-13 13:05:10|904.8|904.4|904.8|904.4|904.8|904.4|904.8|904.4|235
1655125520000|2022-06-13 13:05:20|905|904.6|905|904.6|905|904.6|904.8|904.6|3900
1655125530000|2022-06-13 13:05:30|904.8||904.8||904.8||904.8||537
1655125550000|2022-06-13 13:05:50||904.4||904.6||904.6||904.4|291
1655125560000|2022-06-13 13:06:00|904.6|904.4|904.4|903.8|904.6|904.4|904.4|903.8|481
1655125590000|2022-06-13 13:06:30|904.8|904|904.8|904.2|904.8|904.2|904.8|904|253
1655125670000|2022-06-13 13:07:50|905|904.4|905|904.6|905|904.6|905|904.4|163
1655125690000|2022-06-13 13:08:10|905.2|904.8|905.2|904.8|905.2|904.8|905.2|904.6|848
1655125710000|2022-06-13 13:08:30|||||||||26
1655125730000|2022-06-13 13:08:50|905.4|905|905.8|905|905.8|905|905.4|904.8|611
1655125740000|2022-06-13 13:09:00|906|905.2|905.8|905.2|906|905.2|905.8|905.2|0
1655125760000|2022-06-13 13:09:20|905.6|905|906.2|905.4|906.2|905.4|905.2|905|1303
1655125780000|2022-06-13 13:09:40|906||906||906||906||223
1655125800000|2022-06-13 13:10:00|906.2||906.2||906.2||906.2||0
1655125820000|2022-06-13 13:10:20|906|905.6|906.2|905.6|906.2|905.6|906|905.4|513
1655125830000|2022-06-13 13:10:30|906.4|905.8|906.6|906|906.6|906|906.4|905.8|651
1655125850000|2022-06-13 13:10:50|907|906.2|907|906.4|907|906.4|906.8|906|2264
1655125860000|2022-06-13 13:11:00|906.8||907||907||906.8||397
1655125870000|2022-06-13 13:11:10|906.8|906.2|906.6|906.2|907|906.4|906.6|906.2|2737
1655125880000|2022-06-13 13:11:20|906.4|906|906.4|905.8|906.4|906|906.4|905.8|147
1655125900000|2022-06-13 13:11:40|906.2|905.6|906.8|906.2|906.8|906.2|906.2|905.6|1164
1655125910000|2022-06-13 13:11:50|906.6|906.4|907.8|907.2|907.8|907.2|906.6|906.4|4391
1655125920000|2022-06-13 13:12:00|907.6|907.4|908|907.4|908|907.4|907.6|907.4|0
1655125930000|2022-06-13 13:12:10|||||||||277
1655125950000|2022-06-13 13:12:30||907.6||907.4||907.6||907.4|0
1655125960000|2022-06-13 13:12:40|907.8|907.2|907.4|906.6|907.8|907.2|907.4|906.6|1608
1655125980000|2022-06-13 13:13:00|907.8|906.8|908|907.2|908|907.2|907.8|906.8|268
1655125990000|2022-06-13 13:13:10||907.4||907.2||907.4||907.2|0
1655126000000|2022-06-13 13:13:20|907.6||907.6||907.6||907.6||0
1655126010000|2022-06-13 13:13:30|908|907.4|907.8|907.4|908|907.4|907.8|907.4|200
1655126030000|2022-06-13 13:13:50|908.2|907.6|908.4|907.8|908.4|907.8|908.2|907.4|859
1655126070000|2022-06-13 13:14:30||908||908||908||907.8|0
1655126100000|2022-06-13 13:15:00|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908|616
1655126110000|2022-06-13 13:15:10|909|908.4|909.2|908.6|909.2|908.8|909|908.4|1391
1655126120000|2022-06-13 13:15:20||908.8||908.8||908.8||908.8|0
1655126130000|2022-06-13 13:15:30|909.4|909|909.4|909|909.6|909|909.4|909|576
1655126140000|2022-06-13 13:15:40|909.6|908.8|909.6|908.8|909.6|908.8|909.4|908.8|1036
1655126170000|2022-06-13 13:16:10|909.4|909|910.6|909.8|910.6|909.8|909.2|908.8|5904
1655126180000|2022-06-13 13:16:20|910.8|910|910.8|910|910.8|910|910.8|910|0
1655126200000|2022-06-13 13:16:40|||||||||209
1655126240000|2022-06-13 13:17:20|910.6|909.8|909.2|908.6|910.6|909.8|909.2|908.6|2554
1655126250000|2022-06-13 13:17:30|909||909||909||909||0
1655126260000|2022-06-13 13:17:40|908.8|908.4|908.4|907.8|908.8|908.4|908.2|907.8|2281
1655126280000|2022-06-13 13:18:00|908.2|907.6|906.6|906|908.4|907.6|906.6|906|2148
1655126300000|2022-06-13 13:18:20|906.8|906.2|908.4|907.6|908.6|907.8|906.8|905.8|6792
1655126310000|2022-06-13 13:18:30|908.2|907.4|908|907.4|908.2|907.4|908|907.4|1757
1655126320000|2022-06-13 13:18:40|907.8|907.6|908|907.4|908|907.6|907.4|907|5361
1655126340000|2022-06-13 13:19:00|||||||||40
1655126350000|2022-06-13 13:19:10|907.8|907.2|907.6|907.2|907.8|907.2|907.6|907.2|276
1655126360000|2022-06-13 13:19:20|908|907.4|907.8|907.4|908|907.4|907.8|907.4|100
1655126370000|2022-06-13 13:19:30|908|907.6|907.2|906.2|908|907.6|907|906.2|1007
1655126380000|2022-06-13 13:19:40|907|906|907.6|907|907.6|907|906.8|906|7539
1655126390000|2022-06-13 13:19:50|907.4|907.2|906.8|906.4|907.4|907.2|906.8|906.4|5226
1655126400000|2022-06-13 13:20:00|907.2|906.6|908|907|908.2|907.2|907.2|906.6|3090
1655126410000|2022-06-13 13:20:10||907.2||907.4||907.4||907.2|0
1655126420000|2022-06-13 13:20:20|908.6|907.6|908.8|908|908.8|908|908.4|907.4|673
1655126430000|2022-06-13 13:20:30|909|908.2|909.2|908.6|910|909.4|909|908.2|1025
1655126440000|2022-06-13 13:20:40|909|908.4|909.4|908.6|909.4|908.6|908.8|908.4|2335
1655126450000|2022-06-13 13:20:50|909.2||909.2||909.2||909.2||276
1655126460000|2022-06-13 13:21:00|909|908.2|909.2|908.6|909.2|908.8|908.8|908|2253
1655126470000|2022-06-13 13:21:10|909|908.4|909|908.2|909.2|908.4|909|908|250
1655126490000|2022-06-13 13:21:30|908.8|908|908.4|907.6|908.8|908|908|907.6|1130
1655126500000|2022-06-13 13:21:40||907.8||907.8||907.8||907.8|0
1655126510000|2022-06-13 13:21:50||908||908||908||908|100
1655126520000|2022-06-13 13:22:00||907.8||907.8||907.8||907.8|0
1655126530000|2022-06-13 13:22:10|908.2|907.4|908.2|907.6|908.2|907.6|908.2|907.2|9
1655126540000|2022-06-13 13:22:20|908|907.2|908|907.2|908|907.2|908|907.2|250
1655126570000|2022-06-13 13:22:50||907.4||907.4||907.4||907.4|0
1655126580000|2022-06-13 13:23:00||907.6||907.6||907.8||907.4|125
1655126590000|2022-06-13 13:23:10|||||||||100
1655126610000|2022-06-13 13:23:30|907.8|907.2|907.6|907.4|907.8|907.4|907.6|907|9
1655126620000|2022-06-13 13:23:40|907.4|907.2|907.4|906.6|907.4|907.2|906.8|906.2|2792
1655126630000|2022-06-13 13:23:50|907.2||907.2||907.2||907.2||0
1655126640000|2022-06-13 13:24:00|907.4|907|907.6|907.2|907.6|907.2|907.4|907|196
1655126650000|2022-06-13 13:24:10|907.4|907.4|907.6|907.4|907.6|907.4|907.4|907.4|3963
1655126660000|2022-06-13 13:24:20||907.2||907.2||907.2||907.2|627
1655126670000|2022-06-13 13:24:30|907.4|907|907.4|907|907.4|907|907.4|907|354
1655126690000|2022-06-13 13:24:50|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|800
1655126700000|2022-06-13 13:25:00|||||||||452
1655126710000|2022-06-13 13:25:10|907.4||907.4||907.6||907.4||904
1655126720000|2022-06-13 13:25:20|907.2|907|907.6|907.4|907.6|907.4|907.2|906.8|11722
1655126730000|2022-06-13 13:25:30||907.2||907.2||907.4||907.2|250
1655126750000|2022-06-13 13:25:50|907.4|907|907.2|906.8|907.4|907|907.2|906.8|0
1655126760000|2022-06-13 13:26:00|907.4|907|907.6|907.2|907.6|907.2|907.4|907|447
1655126780000|2022-06-13 13:26:20|907.4|906.8|907.2|906.8|907.4|907|907.2|906.8|777
1655126790000|2022-06-13 13:26:30|907.4||907.4||907.4||907.4||0
1655126900000|2022-06-13 13:28:20|||||||||320
1655126910000|2022-06-13 13:28:30|||||||||174
1655126930000|2022-06-13 13:28:50|907.6|907|907.8|907.4|907.8|907.4|907.6|906.8|1052
1655126940000|2022-06-13 13:29:00|907.6|907.6|908.4|908|908.4|908|907.6|907.2|2588
1655126950000|2022-06-13 13:29:10|908.2|907.8|908|907.6|908.4|908|908|907.6|1979
1655126960000|2022-06-13 13:29:20|908.2|907.8|909|908.4|909.2|908.4|908.2|907.8|1848
1655126970000|2022-06-13 13:29:30|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|0
1655126990000|2022-06-13 13:29:50||908.4||908.4||908.4||908.2|0
1655127000000|2022-06-13 13:30:00|909.4|908.6|910.6|910|910.6|910.2|909.4|908.4|1120
1655127010000|2022-06-13 13:30:10|910.4|910.2|909.8|909.6|910.4|910.2|909.6|909.2|1887
1655127020000|2022-06-13 13:30:20|909.6|909.2|910|909.4|911.2|910.2|909|908.4|2918
1655127030000|2022-06-13 13:30:30|909.8|908.8|908.8|908.2|909.8|909.2|908.8|908|1900
1655127040000|2022-06-13 13:30:40|908.6|907.8|906.8|906.2|908.6|907.8|906.6|906.2|3108
1655127050000|2022-06-13 13:30:50|906.6|906|907.4|906.8|907.4|907|906.4|906|1189
1655127060000|2022-06-13 13:31:00|907.2|906.6|907.2|906.4|908|907.4|907.2|906.4|446
1655127070000|2022-06-13 13:31:10|907|906.6|907|906.4|907|906.6|907|906.4|0
1655127080000|2022-06-13 13:31:20|907.2|906.6|906.8|906|907.2|906.8|906.8|906|1135
1655127090000|2022-06-13 13:31:30|||||||||2
1655127100000|2022-06-13 13:31:40|907|906.2|907|906.6|907.2|906.6|907|906.2|651
1655127110000|2022-06-13 13:31:50|906.8|906.8|906.6|906.2|908.4|907.6|906.4|906|3023
1655127120000|2022-06-13 13:32:00||906||906||906.2||906|0
1655127130000|2022-06-13 13:32:10|906.4|906.2|906.4|906|906.4|906.2|906.2|905.6|100
1655127140000|2022-06-13 13:32:20||905.8||905.8||905.8||905.8|0
1655127160000|2022-06-13 13:32:40|906.8|906|905.4|905|906.8|906.2|905.2|905|3343
1655127170000|2022-06-13 13:32:50|905.6|905.2|907|906.4|907|906.6|905.6|905.2|3441
1655127180000|2022-06-13 13:33:00|906.8|906.2|906.6|906.4|906.8|906.4|906.4|905.8|459
1655127190000|2022-06-13 13:33:10|906.8|906|906.8|906.4|906.8|906.6|906.6|906|1310
1655127200000|2022-06-13 13:33:20|907|906.6|907.8|907|907.8|907|907|906.4|3171
1655127210000|2022-06-13 13:33:30|908|907.2|908.2|907.4|908.4|907.4|908|907.2|343
1655127220000|2022-06-13 13:33:40|907.8|907.6|908.2|907.4|908.6|908.2|907.8|907.4|1347
1655127230000|2022-06-13 13:33:50|908|907.6|908.6|908|908.8|908|908|907.6|3068
1655127240000|2022-06-13 13:34:00|908.2|908.2|909.4|908.4|909.4|908.4|908.2|907.8|2489
1655127250000|2022-06-13 13:34:10|909.6|908.6|909.2|908.8|909.6|908.8|909|908.4|493
1655127260000|2022-06-13 13:34:20|909.4|908.6|909.8|909|910.2|909.4|909.4|908.4|540
1655127270000|2022-06-13 13:34:30|909.6|909.2|909.6|909|909.8|909.4|909.6|909|821
1655127280000|2022-06-13 13:34:40|909.4|908.8|909.2|908.6|909.4|908.8|909.2|908.4|1049
1655127290000|2022-06-13 13:34:50|909|908.4|909.2|908.4|909.2|908.4|909|908.4|105
1655127300000|2022-06-13 13:35:00|909|908|909|908.2|909|908.2|908.4|907.8|868
1655127310000|2022-06-13 13:35:10|909.2||909||909.2||909||0
1655127320000|2022-06-13 13:35:20|908.8|907.8|909|908.4|909|908.4|908.2|907.8|1001
1655127330000|2022-06-13 13:35:30|908.8|908.2|907.8|907.2|908.8|908.2|907.8|906.8|1427
1655127340000|2022-06-13 13:35:40|||||||||69
1655127350000|2022-06-13 13:35:50|907.6||907.8||907.8||907.6||0
1655127360000|2022-06-13 13:36:00|908|907.4|908.2|907.8|908.4|907.8|907.8|907.4|2082
1655127370000|2022-06-13 13:36:10|908|907.6|908.2|907.8|908.2|908|908|907.4|422
1655127380000|2022-06-13 13:36:20|908|907.6|908.2|907.6|908.2|907.6|908|907.6|952
1655127390000|2022-06-13 13:36:30|908||908.2||908.2||908||1465
1655127400000|2022-06-13 13:36:40|908|907.8|908.6|908|908.6|908|908|907.6|124
1655127410000|2022-06-13 13:36:50|908.8|908.2|909.2|908.6|909.4|908.6|908.8|908.2|389
1655127420000|2022-06-13 13:37:00|909.4|908.8|909.4|908.8|909.4|909.2|908.8|908.6|5136
1655127430000|2022-06-13 13:37:10|909.2|908.6|909.4|908.8|909.4|908.8|909.2|908.6|1209
1655127440000|2022-06-13 13:37:20|909.8|909|910.6|910|910.6|910.2|909.8|909|2179
1655127450000|2022-06-13 13:37:30|910.4|909.8|910.2|909.6|910.8|910|910|909.6|2951
1655127460000|2022-06-13 13:37:40|910.4|909.8|910.4|910|910.4|910|910.2|909.8|604
1655127470000|2022-06-13 13:37:50|910.2|910.2|909.4|908.8|910.4|910.2|909.4|908.8|1622
1655127480000|2022-06-13 13:38:00|909.2|908.6|909|908.6|909.2|908.6|909|908.2|2104
1655127490000|2022-06-13 13:38:10||908.4||908.4||908.4||908.4|0
1655127500000|2022-06-13 13:38:20|908.8|908.2|907.6|907|908.8|908.2|907.6|907|553
1655127510000|2022-06-13 13:38:30|907.4|906.8|907.4|906.8|907.4|906.8|907.2|906.8|506
1655127520000|2022-06-13 13:38:40|907.6|907|907.4|906.8|907.6|907|907.4|906.8|546
1655127530000|2022-06-13 13:38:50|906.8|906.6|907.6|906.8|907.6|907.2|906.8|906.6|455
1655127540000|2022-06-13 13:39:00|907.4|906.6|906.6|905.8|907.4|907|906.4|905.8|10213
1655127550000|2022-06-13 13:39:10|906.4|905.4|906.2|905.2|906.4|905.4|905.8|905.2|190
1655127560000|2022-06-13 13:39:20|906|905|905.2|904.4|906.2|905|905|904.4|3169
1655127570000|2022-06-13 13:39:30|905|904.6|905.2|904.6|905.2|904.6|905|904.6|0
1655127580000|2022-06-13 13:39:40|905|903.8|904.2|903.6|905.2|904.4|904.2|903.6|256
1655127590000|2022-06-13 13:39:50|904|903.4|903.8|903.2|904|903.4|903.8|903.2|184
1655127600000|2022-06-13 13:40:00|903.6|903|902.4|901.8|903.6|903.2|902.4|901.8|3385
1655127610000|2022-06-13 13:40:10|902.2|901.6|902.2|901.8|902.4|902|901.6|901.2|3937
1655127620000|2022-06-13 13:40:20|902|901.2|901.8|901|902|901.4|901.8|901|262
1655127630000|2022-06-13 13:40:30|901.6|900.8|900.8|900|901.6|900.8|900.6|900|347
1655127640000|2022-06-13 13:40:40|901|900.2|902.8|902.2|902.8|902.2|901|900|14327
1655127650000|2022-06-13 13:40:50|903.2|902.6|903|902.4|903.6|903|902.4|902|6287
1655127660000|2022-06-13 13:41:00|902.8|902.6|901|900.4|903.2|902.6|901|900.4|11025
1655127670000|2022-06-13 13:41:10|900.8|900.2|901.2|900.2|901.2|900.4|900.6|900.2|429
1655127680000|2022-06-13 13:41:20|901.6|900.4|901.4|900.6|901.6|901|901.4|900.4|310
1655127690000|2022-06-13 13:41:30||900.8||900.6||901||900.6|585
1655127700000|2022-06-13 13:41:40|901.2|900.4|900|899.6|901.2|900.4|899.8|899.4|611
1655127710000|2022-06-13 13:41:50|900.2|899.8|900.2|899.8|900.2|899.8|900.2|899.6|8622
1655127720000|2022-06-13 13:42:00|900|899.6|900.2|899.6|900.2|899.6|900|899.6|240
1655127740000|2022-06-13 13:42:20|||||||||676
1655127750000|2022-06-13 13:42:30|900|899.4|899.8|899.2|900.2|899.6|899.6|899.2|1076
1655127760000|2022-06-13 13:42:40|899.6|899|899.6|898.8|899.8|899|899|898.4|1962
1655127770000|2022-06-13 13:42:50|899.8|899|902|901.2|902|901.2|899.8|899|2083
1655127780000|2022-06-13 13:43:00|901.8|901.4|901.2|900.6|901.8|901.4|901.2|900.6|1248
1655127790000|2022-06-13 13:43:10|900.8|900.4|900.8|900.2|900.8|900.4|900.8|900|1048
1655127800000|2022-06-13 13:43:20|901.2|900.4|901.2|900.8|901.2|900.8|901.2|900.4|636
1655127810000|2022-06-13 13:43:30|901.6|901|902.6|901.6|902.6|901.8|901.6|900.8|50357
1655127820000|2022-06-13 13:43:40|902.4|901.8|903.2|902.4|903.4|902.4|902.4|901.8|3512
1655127830000|2022-06-13 13:43:50||902.6||902.4||902.8||902.4|363
1655127860000|2022-06-13 13:44:20||902.6||902.4||902.6||902.4|0
1655127870000|2022-06-13 13:44:30|903|902.6|903|902.2|903.2|902.6|902.4|901.8|4051
1655127880000|2022-06-13 13:44:40|902.8||902.8||902.8||902.6||165485
1655127890000|2022-06-13 13:44:50|903|902.4|903|902.6|903.4|902.6|903|902.2|16051
1655127900000|2022-06-13 13:45:00|903.2|902.8|902.8|902.6|903.6|902.8|902.8|902.6|837
1655127910000|2022-06-13 13:45:10|902.6|902.4|902.8|902.2|903|902.4|902.6|902.2|426
1655127930000|2022-06-13 13:45:30|903.2|902.4|903.8|903|903.8|903|903.2|902.4|179
1655127940000|2022-06-13 13:45:40|904.2|903.6|904.8|904|905|904|904.2|903|1157
1655127950000|2022-06-13 13:45:50|904.6|903.6|904.6|903.8|904.6|903.8|903.8|903.4|343
1655127960000|2022-06-13 13:46:00|904.4|903.6|904.6|903.6|904.6|903.6|904|903.4|1016
1655127970000|2022-06-13 13:46:10|904.4|903.4|903.8|903.4|904.4|903.4|903.6|903.4|6
1655127980000|2022-06-13 13:46:20|904|903.6|903.6|902.8|904.4|903.6|903.6|902.8|336
1655128000000|2022-06-13 13:46:40|903.4|902.6|903|902.2|903.4|902.6|902.6|902|931
1655128020000|2022-06-13 13:47:00|902.8|902|903|902.2|903|902.2|902.6|902|264
1655128030000|2022-06-13 13:47:10|902.8|902|901.6|901|902.8|902.2|901.6|901|840
1655128040000|2022-06-13 13:47:20|901.4|901.2|901.4|900.6|901.4|901.2|901.4|900.6|584
1655128050000|2022-06-13 13:47:30|901.2|900|900.2|899.2|901.2|900.4|900.2|899.2|165590
1655128060000|2022-06-13 13:47:40|900|899.4|900|899.2|900|899.4|900|899.2|0
1655128070000|2022-06-13 13:47:50|900.2|899.4|900.6|900|900.8|900.4|900.2|899.4|697
1655128090000|2022-06-13 13:48:10|900.4|899.8|900.6|900|900.6|900|900.4|899.8|0
1655128100000|2022-06-13 13:48:20|900.8|900.2|900.2|899.4|900.8|900.4|900.2|899.4|88889
1655128110000|2022-06-13 13:48:30|899.8||900.2||900.2||899.8||0
1655128120000|2022-06-13 13:48:40|900|899.6|899.6|899|900|899.6|899.6|899|722
1655128130000|2022-06-13 13:48:50|899.4|898.6|898.4|897.8|899.4|898.6|898.4|897.8|1264
1655128150000|2022-06-13 13:49:10|898.2|897.6|898|897.2|898.2|897.6|897.6|897.2|1177
1655128170000|2022-06-13 13:49:30|897.8|897.4|897.8|897.2|897.8|897.4|897.8|897.2|0
1655128180000|2022-06-13 13:49:40|897.6|896.6|896.4|895.8|897.6|896.8|896.4|895.8|2510
1655128190000|2022-06-13 13:49:50||896||895.8||896||895.8|0
1655128200000|2022-06-13 13:50:00|896.2|895.6|895.2|894.4|896.2|895.6|895.2|894.4|2292
1655128210000|2022-06-13 13:50:10|895|894.2|894.2|893.4|895|894.2|894|893.2|765
1655128220000|2022-06-13 13:50:20|894.4|893.6|894.8|894.2|895|894.2|894.4|893.6|573
1655128230000|2022-06-13 13:50:30|895|894.4|895.2|894.4|895.2|894.4|895|894.4|1043
1655128250000|2022-06-13 13:50:50|895.4|894.6|896.2|895.6|896.4|895.8|895.4|894.4|6012
1655128260000|2022-06-13 13:51:00|896|895.4|895.4|894.6|896.2|895.6|895.4|894.6|1635
1655128270000|2022-06-13 13:51:10|895.2|894.4|894.8|894|895.4|894.8|894.6|894|3152
1655128280000|2022-06-13 13:51:20|894.6|893.6|893|892.2|894.6|893.6|893|892.2|1898
1655128290000|2022-06-13 13:51:30|893.2|892.4|893.4|892.4|893.4|892.4|893.2|892.4|164
1655128300000|2022-06-13 13:51:40|893.6|892.6|894.6|894|894.6|894.2|893.6|892.4|4937
1655128310000|2022-06-13 13:51:50|894.8|894.2|894.8|894.2|894.8|894.4|894.8|894.2|710
1655128320000|2022-06-13 13:52:00|895.2|894.4|894.8|894.2|895.8|895.4|894.8|894.2|4946
1655128330000|2022-06-13 13:52:10|895|894.4|896.2|895.4|896.2|895.4|894.8|894.4|208
1655128340000|2022-06-13 13:52:20|896|895.6|897.6|896.6|897.6|896.6|895.8|895|6782
1655128350000|2022-06-13 13:52:30|897.2|896|896.8|896|897.2|896.4|896.6|895.8|312
1655128360000|2022-06-13 13:52:40|896.6|896.2|896.8|896.2|896.8|896.2|896.6|896|953
1655128370000|2022-06-13 13:52:50|896.6|896|896.8|896.2|896.8|896.2|896.6|896|953
1655128380000|2022-06-13 13:53:00|897|896.4|898.2|897.6|898.2|897.6|897|896.4|367
1655128390000|2022-06-13 13:53:10|898|897.4|897.8|897|898.2|897.6|897.4|897|18014
1655128400000|2022-06-13 13:53:20|898.2|897.2|898.8|898.2|898.8|898.2|898|897.2|8349
1655128410000|2022-06-13 13:53:30|898.6|898|898.6|898|898.8|898|898.2|897.6|1146
1655128420000|2022-06-13 13:53:40|898.4|897.8|898.4|897.8|898.6|898|897.8|897.6|4092
1655128430000|2022-06-13 13:53:50|898.6|898|898.6|897.8|898.6|898|898.6|897.8|669
1655128440000|2022-06-13 13:54:00||898||898||898.2||898|50595
1655128450000|2022-06-13 13:54:10|898.4|897.8|898.4|897.8|898.4|897.8|898.4|897.8|2865
1655128460000|2022-06-13 13:54:20|898.6|898|899.4|898.8|899.6|898.8|898.6|898|312
1655128470000|2022-06-13 13:54:30|899.2|898.6|899|898|899.2|898.6|898.8|898|605
1655128480000|2022-06-13 13:54:40|898.8|898.2|899.2|898.4|899.2|898.4|898.8|898.2|0
1655128490000|2022-06-13 13:54:50|898.8|898.2|899|898.2|899|898.2|898.8|898.2|52
1655128500000|2022-06-13 13:55:00|898.8|898.4|898.8|898.4|898.8|898.4|898.4|898|1711
1655128510000|2022-06-13 13:55:10|899|898.6|899|898.6|899|898.8|899|898.4|770
1655128520000|2022-06-13 13:55:20|899.2|898.8|899.6|899|899.6|899.2|899.2|898.8|1463
1655128560000|2022-06-13 13:56:00|899.8|899.2|900.2|899.6|901.2|900.4|899.8|899.2|9743
1655128570000|2022-06-13 13:56:10|900|899.2|899.2|899|900|899.2|899.2|898.8|6775
1655128580000|2022-06-13 13:56:20|899.6|899.2|900|899.4|900|899.4|899.6|899.2|564
1655128590000|2022-06-13 13:56:30|899.8|899.2|899.4|899|899.8|899.2|899|898.4|4066
1655128600000|2022-06-13 13:56:40|899.8|899.2|899.4|899|899.8|899.2|899.2|899|3141
1655128610000|2022-06-13 13:56:50|899.6|899.2|899.8|899.2|899.8|899.4|899.6|899.2|529
1655128620000|2022-06-13 13:57:00|899.6|899|899.8|899|899.8|899.2|899.4|899|1099
1655128650000|2022-06-13 13:57:30|900.2|899.2|900.2|899.8|900.6|899.8|900|899.2|14635
1655128660000|2022-06-13 13:57:40|900|899.2|900|899.4|900.2|899.4|899.8|899.2|702
1655128670000|2022-06-13 13:57:50|899.8|899.2|899.6|899|899.8|899.2|899.2|899|4842
1655128680000|2022-06-13 13:58:00|899.4|898.8|899.4|899|899.6|899|899|898.4|6791
1655128690000|2022-06-13 13:58:10|899.6|899.2|899.2|899|899.6|899.2|899.2|899|4535
1655128700000|2022-06-13 13:58:20|899.4||899.6||899.6||899.4||161
1655128720000|2022-06-13 13:58:40|900|899.2|900|899.6|900|899.6|900|899|794
1655128730000|2022-06-13 13:58:50|900.4|899.4|900.6|900.2|900.6|900.2|900.4|899.4|7780
1655128740000|2022-06-13 13:59:00|900.4|900|900.2|899.8|900.4|900|900|899.8|5272
1655128750000|2022-06-13 13:59:10|900.6|900|900.6|899.8|901|900.6|900.4|899.8|2716
1655128760000|2022-06-13 13:59:20||900||900.2||900.2||900|0
1655128770000|2022-06-13 13:59:30|900.4|899.6|900.2|899.8|900.6|900|900|899.6|2646
1655128780000|2022-06-13 13:59:40|900|900|899.6|899|900|900|899.6|899|6817
1655128790000|2022-06-13 13:59:50|899.4|899.2|899.6|899.2|899.6|899.2|899.4|899|1627
1655128800000|2022-06-13 14:00:00|899.4|899|899.6|899.2|899.6|899.4|899.2|899|2979
1655128810000|2022-06-13 14:00:10||899||899||899||899|0
1655128820000|2022-06-13 14:00:20|900|899.2|900|899.4|900|899.4|900|899.2|768
1655128830000|2022-06-13 14:00:30|900.2|899.6|900.4|900|901|900.4|900.2|899.6|3132
1655128840000|2022-06-13 14:00:40|900.8|900.2|900.6|899.8|900.8|900.4|900.6|899.8|996
1655128850000|2022-06-13 14:00:50|900.4|900|899.2|899|900.4|900|899.2|899|2028
1655128860000|2022-06-13 14:01:00|899|898.8|899.2|899|899.2|899|899|898.8|2785
1655128870000|2022-06-13 14:01:10|899.4|899.2|899.4|899|899.4|899.2|899.4|899|328
1655128880000|2022-06-13 14:01:20|899.2|898.8|899.4|899|899.8|899.2|898.2|897.8|18836
1655128890000|2022-06-13 14:01:30|899.2|899.2|899.8|899.2|899.8|899.2|899.2|899|1873
1655128900000|2022-06-13 14:01:40||899||899||899||899|0
1655128950000|2022-06-13 14:02:30|899.6|898.6|899.6|899|899.6|899|899.2|898.6|4895
1655128970000|2022-06-13 14:02:50|899.4|898.6|899.4|899|899.6|899|898.8|898.4|19366
1655128980000|2022-06-13 14:03:00|899.6|899.2|899.2|899|899.6|899.2|899.2|899|4284
1655128990000|2022-06-13 14:03:10|899|898.6|899.4|899|899.4|899|899|898.4|1308
1655129040000|2022-06-13 14:04:00|899.6|899.2|899.2|899|899.6|899.2|899.2|899|4176
1655129050000|2022-06-13 14:04:10|899|898.6|899.2|899|899.2|899|899|898.4|2836
1655129060000|2022-06-13 14:04:20|899.4|899.2|899.4|899|900|899.6|899.2|899|3588
1655129070000|2022-06-13 14:04:30|899.2|899.2|899.6|899|899.6|899.2|899.2|899|2581
1655129100000|2022-06-13 14:05:00|899.4||899.2||899.6||899.2||3922
1655129110000|2022-06-13 14:05:10|899.4|899.2|899.6|899|899.6|899.2|899.4|899|2260
1655129120000|2022-06-13 14:05:20|899.8|899.2|900.2|899.6|900.8|900.2|899.8|899.2|6243
1655129130000|2022-06-13 14:05:30|900.4|899.8|901|900.2|901|900.4|900.2|899.6|1179
1655129140000|2022-06-13 14:05:40|901.4|900.4|900.6|900|901.4|901|900.4|900|2241
1655129150000|2022-06-13 14:05:50|900.4|900.2|900.6|900|901|900.4|900.4|900|1239
1655129160000|2022-06-13 14:06:00|900.4|899.8|900.2|899.6|900.6|900|900.2|899.6|2170
1655129180000|2022-06-13 14:06:20|900|899.2|899.6|899.2|900|899.6|899.6|899.2|525
1655129190000|2022-06-13 14:06:30|899.8|899.4|900.2|899.6|900.2|899.6|899.8|899.4|1580
1655129200000|2022-06-13 14:06:40|900.4|899.8|900.8|900|900.8|900|900|899.8|61
1655129210000|2022-06-13 14:06:50|900.6||900.6||900.8||900.6||105
1655129220000|2022-06-13 14:07:00|900.8|900.2|901.2|900.4|901.2|900.6|900.6|900.2|21
1655129240000|2022-06-13 14:07:20||900.6||900.6||900.6||900.6|0
1655129250000|2022-06-13 14:07:30|901.6|900.8|901.8|901.2|901.8|901.2|901.6|900.8|613
1655129260000|2022-06-13 14:07:40|902.4|901.4|902|901.2|902.4|902|901.6|901.2|1816
1655129270000|2022-06-13 14:07:50|901.8|900.8|901.2|900.6|901.8|900.8|901.2|900.6|846
1655129280000|2022-06-13 14:08:00|901|900.2|900.6|900.2|901|900.6|900.6|900.2|125
1655129290000|2022-06-13 14:08:10|900.4|900|899.8|899.2|900.6|900|899|898.4|6749
1655129300000|2022-06-13 14:08:20|900|899.4|900|899.4|900|899.4|900|899.4|79
1655129310000|2022-06-13 14:08:30|899.8|899.2|899.8|899.2|899.8|899.2|899.6|899.2|482
1655129320000|2022-06-13 14:08:40|||||||||1
1655129330000|2022-06-13 14:08:50|900|899.4|900.2|899.6|900.2|899.8|900|899.4|954
1655129350000|2022-06-13 14:09:10|900|899.4|899.6|899|900|899.4|899.4|899|3497
1655129360000|2022-06-13 14:09:20|899.4||899.6||899.6||899.2||537
1655129390000|2022-06-13 14:09:50|899.4|898.8|899.4|899|899.4|899|899|898.8|1837
1655129400000|2022-06-13 14:10:00|899.6|899.2|900|899.2|900|899.2|899.6|899|564
1655129410000|2022-06-13 14:10:10||899.4||899.6||899.6||899.4|832
1655129430000|2022-06-13 14:10:30|899.8|899.4|899.6|899|899.8|899.4|899.2|899|1762
1655129440000|2022-06-13 14:10:40|899.4|898.8|899.2|899|899.4|899|899|898.8|6867
1655129450000|2022-06-13 14:10:50|||||||||177
1655129460000|2022-06-13 14:11:00|899|898.8|899.2|899|899.2|899|899|898.8|2697
1655129470000|2022-06-13 14:11:10|899|898.8|899.6|899.2|899.6|899.2|898.6|898.2|12572
1655129480000|2022-06-13 14:11:20|899.4|899|897.2|896.6|899.4|899|896|895.8|4688
1655129490000|2022-06-13 14:11:30||896.8||896.8||896.8||896.6|0
1655129500000|2022-06-13 14:11:40|897.4|897|897.8|897.4|898|897.4|897.4|897|964
1655129510000|2022-06-13 14:11:50|898|897.6|897.6|896.8|898|897.6|897.4|896.8|1119
1655129520000|2022-06-13 14:12:00|897.4|896.4|896.4|895.8|897.4|896.4|896.4|895.8|833
1655129530000|2022-06-13 14:12:10|896.2|895.4|895.4|894.8|896.2|895.4|895.2|894.8|1236
1655129540000|2022-06-13 14:12:20|895.2|895|894.8|894|895.2|895|894.4|893.8|973
1655129550000|2022-06-13 14:12:30|894.6|893.8|894.6|893.8|894.6|894|894.4|893.8|0
1655129560000|2022-06-13 14:12:40|894.4|894|896.4|895.4|896.4|895.6|894.4|893.6|4067
1655129570000|2022-06-13 14:12:50|896.2||896.2||896.2||896.2||0
1655129580000|2022-06-13 14:13:00|896|894.8|895.6|895.4|896|895.4|895.4|894.8|1505
1655129590000|2022-06-13 14:13:10|895.4|895|895.4|894.8|895.4|895|895.4|894.8|141
1655129600000|2022-06-13 14:13:20|895.2|894.6|894.4|894|895.2|894.6|894.4|894|1102
1655129610000|2022-06-13 14:13:30|894.2|893.6|894|893.6|894.2|893.6|894|893.4|454
1655129620000|2022-06-13 14:13:40|893.8|893.4|893.4|892.8|893.8|893.4|893.4|892.8|562
1655129640000|2022-06-13 14:14:00|893.6|893|893.4|892.8|893.6|893.4|893.4|892.8|1125
1655129650000|2022-06-13 14:14:10|893.2|892.2|893.2|892.6|893.4|892.6|892.8|892|875
1655129660000|2022-06-13 14:14:20|893.4|892.8|893.4|892.6|893.4|893|893.4|892.6|380
1655129670000|2022-06-13 14:14:30||892.8||892.8||892.8||892.8|0
1655129680000|2022-06-13 14:14:40|894|893|893.4|892.8|894.2|893.6|893.4|892.8|1267
1655129690000|2022-06-13 14:14:50|893.2|892.6|893.2|892.4|893.2|892.6|892.8|892.2|1258
1655129700000|2022-06-13 14:15:00|893|892.6|893.2|892.8|893.2|892.8|892.8|892.6|610
1655129710000|2022-06-13 14:15:10|893.4|892.6|893.4|892.8|893.4|893|893.4|892.6|97
1655129720000|2022-06-13 14:15:20||893||893||893||892.8|0
1655129730000|2022-06-13 14:15:30|893.2|892.8|892.4|892|893.2|892.8|892.4|892|4179
1655129740000|2022-06-13 14:15:40|892.2|891.8|892|891|892.4|891.8|892|891|657
1655129750000|2022-06-13 14:15:50|892.2|891.2|892.8|892.2|892.8|892.2|892.2|891|1584
1655129760000|2022-06-13 14:16:00|893.2|892.4|892|891.6|893.4|892.8|892|891.6|896
1655129770000|2022-06-13 14:16:10|892.2||892||892.2||892||0
1655129780000|2022-06-13 14:16:20|891.8|891.4|891.8|891.2|891.8|891.4|891.8|891.2|520
1655129800000|2022-06-13 14:16:40|892|891.4|892.8|892.2|892.8|892.2|892|891.4|853
1655129810000|2022-06-13 14:16:50||892.4||892.2||892.4||892.2|0
1655129850000|2022-06-13 14:17:30|893.2|892.4|893.4|892.6|893.4|893|893.2|892.4|475
1655129860000|2022-06-13 14:17:40|893.2|892.4|893|892.2|893.2|892.4|893|892.2|611
1655129870000|2022-06-13 14:17:50|892.8|891.8|891.8|891.2|893|891.8|891.8|891|1634
1655129880000|2022-06-13 14:18:00||891||891.2||891.2||891|0
1655129890000|2022-06-13 14:18:10||891.4||891.4||891.4||891.4|400
1655129900000|2022-06-13 14:18:20|891.6|891.2|891.4|891|891.6|891.2|891.4|891|528
1655129910000|2022-06-13 14:18:30|891.2|890.8|891.6|891|891.6|891|891|890.6|991
1655129920000|2022-06-13 14:18:40|891.4|890.8|891|890.2|891.4|891|890.8|890.2|1062
1655129930000|2022-06-13 14:18:50|891.2|890.4|891.4|890.4|891.4|890.6|891.2|890.2|0
1655129940000|2022-06-13 14:19:00|891.2|890.6|890.4|889.6|891.2|890.6|890.2|889.6|2747
1655129950000|2022-06-13 14:19:10|890.6|889.8|891.2|890.6|891.2|890.6|890.6|889.8|21
1655129960000|2022-06-13 14:19:20|891.6|890.8|891.4|890.6|891.6|891|891.4|890.6|289
1655129970000|2022-06-13 14:19:30|891.2|890.8|891.8|891.2|891.8|891.2|890.8|890.8|736
1655129980000|2022-06-13 14:19:40|891.6|891|891.6|890.8|891.6|891|891.6|890.8|271
1655129990000|2022-06-13 14:19:50|891|890.6|890.4|890.2|891.6|890.6|890.4|890.2|2333
1655130000000|2022-06-13 14:20:00|890.2|890|890.4|890|890.4|890|890|889.8|2258
1655130010000|2022-06-13 14:20:10|890|889.8|890.2|889.8|890.4|890|889.8|889.6|3976
1655130020000|2022-06-13 14:20:20|890.4|890|890.2|889.6|890.4|890|890.2|889.6|183
1655130030000|2022-06-13 14:20:30|890|889.8|890.4|889.8|890.4|890|890|889.8|1264
1655130040000|2022-06-13 14:20:40|890.8|890|890.6|890.2|890.8|890.2|890.6|890|38
1655130060000|2022-06-13 14:21:00|890.4|889.8|889.6|889.2|890.8|890.4|889.6|889.2|8017
1655130070000|2022-06-13 14:21:10|889.4|888.8|888|887.8|889.4|888.8|888|887.8|1699
1655130080000|2022-06-13 14:21:20|888.2|887.2|888.2|887.6|888.4|887.6|888.2|887.2|1281
1655130090000|2022-06-13 14:21:30|888|887.2|888.2|887.6|888.2|887.6|887.8|887.2|1317
1655130100000|2022-06-13 14:21:40|888|887.4|887.6|887.2|888|887.4|887.6|887.2|1
1655130110000|2022-06-13 14:21:50|887.4|887.4|887.2|886.6|887.4|887.4|887.2|886.4|2287
1655130120000|2022-06-13 14:22:00|887.6|886.8|887.6|886.8|887.6|887|887.6|886.8|26
1655130130000|2022-06-13 14:22:10|887.4|886.6|885.4|885|887.6|886.6|885.2|884.2|15957
1655130140000|2022-06-13 14:22:20|885.2|884.8|885.2|884.4|885.4|885|884.8|884.4|6426
1655130150000|2022-06-13 14:22:30|885|884.2|884.4|883.8|885|884.4|884.4|883.6|1844
1655130160000|2022-06-13 14:22:40|884.6|884|884.8|884|885.2|884.4|884.6|884|1335
1655130170000|2022-06-13 14:22:50|884.6|883.6|883.6|883|884.8|884|883.6|883|3744
1655130180000|2022-06-13 14:23:00|883.4|882.6|883.4|882.8|883.4|882.8|883.4|882.6|0
1655130190000|2022-06-13 14:23:10|883.2|882.4|883.2|882.6|883.4|882.8|882.8|882.4|1104
1655130200000|2022-06-13 14:23:20|883|882.4|882.2|881.8|883|882.4|882.2|881.8|1945
1655130210000|2022-06-13 14:23:30|882.4|882|882.4|881.8|882.6|882|882|881.8|1456
1655130220000|2022-06-13 14:23:40|882.2|881.6|881.6|881|882.4|881.6|881.4|880.6|53865
1655130230000|2022-06-13 14:23:50|881.8|881.2|881.6|881.2|882.4|882|881.4|881|3127
1655130240000|2022-06-13 14:24:00|881.8|881.4|884.6|884|884.6|884|881.8|881.4|27068
1655130250000|2022-06-13 14:24:10|884.4|883.6|884.2|883.4|884.4|883.6|884|883.2|1595
1655130270000|2022-06-13 14:24:30|884.4|883.6|886.4|885.6|886.6|885.6|884.4|883.4|4308
1655130280000|2022-06-13 14:24:40|886.2|885.8|885.2|884.4|886.2|885.8|885.2|884.4|3326
1655130290000|2022-06-13 14:24:50|885|884.2|885|884.2|885|884.2|885|884.2|221
1655130300000|2022-06-13 14:25:00|884.8||884.8||884.8||884.8||401
1655130310000|2022-06-13 14:25:10|884.6|884|885.2|884.8|885.2|884.8|884.4|883.8|2244
1655130320000|2022-06-13 14:25:20|||||||||130
1655130330000|2022-06-13 14:25:30|884.8|884.6|885.2|884.8|885.2|884.8|884.8|884.6|1262
1655130340000|2022-06-13 14:25:40|885|884.6|885|884.4|885|884.6|885|884.4|236
1655130350000|2022-06-13 14:25:50|884.8|884.2|884|883.4|884.8|884.2|883.8|883.4|1497
1655130360000|2022-06-13 14:26:00|883.8|883.6|884|883.4|884|883.6|883.8|883.4|414
1655130370000|2022-06-13 14:26:10|883.8||883.8||883.8||883.8||0
1655130380000|2022-06-13 14:26:20|883.6|882.8|884|883.4|884|883.4|883.4|882.6|619
1655130390000|2022-06-13 14:26:30|883.8|883.2|884.6|883.8|884.6|883.8|883.8|883.2|317
1655130400000|2022-06-13 14:26:40|884.8|883.6|885|884.2|885|884.2|884.8|883.6|0
1655130420000|2022-06-13 14:27:00|884.8|884|884.2|883.8|884.8|884|884.2|883.8|1622
1655130430000|2022-06-13 14:27:10|884.6|884|884.2|883.6|884.8|884|884|883.6|997
1655130440000|2022-06-13 14:27:20|884|883.2|883.6|882.8|884.2|883.2|883.4|882.8|938
1655130450000|2022-06-13 14:27:30||883||882.8||883||882.8|160
1655130460000|2022-06-13 14:27:40|883.4|882.4|882.6|882|883.4|882.4|882.6|882|1054
1655130480000|2022-06-13 14:28:00|882.8|882.2|883|882.2|883.2|882.4|882.8|882.2|530
1655130490000|2022-06-13 14:28:10|883.2|882.6|884.2|883.6|884.8|884|883.2|882.6|7681
1655130500000|2022-06-13 14:28:20|884|883.8|884.2|883.6|884.2|883.8|884|883.6|288
1655130510000|2022-06-13 14:28:30|884.4|883.8|884.4|883.8|884.4|883.8|884.2|883.6|792
1655130520000|2022-06-13 14:28:40|884.2|883.6|884.2|883.6|884.2|883.6|884.2|883.6|363
1655130530000|2022-06-13 14:28:50|884|883.8|884.2|883.6|884.2|884|884|883.6|2180
1655130540000|2022-06-13 14:29:00|||||||||56
1655130550000|2022-06-13 14:29:10|884.4|883.8|886|885.2|886|885.2|884.4|883.8|1576
1655130560000|2022-06-13 14:29:20|885.8|885|886.4|885.8|886.4|885.8|885.2|884.4|8849
1655130570000|2022-06-13 14:29:30||885.6||885.6||885.6||885.6|424
1655130580000|2022-06-13 14:29:40|886.2|885.4|886.2|885.4|886.2|885.4|886.2|885.4|215
1655130590000|2022-06-13 14:29:50|||||||||1089
1655130600000|2022-06-13 14:30:00|886.4|885.6|886.4|885.8|886.4|886|886.4|885.6|995
1655130630000|2022-06-13 14:30:30|886.6|886|886.6|886|886.6|886.2|886.6|886|842
1655130650000|2022-06-13 14:30:50|887|886.2|887.2|886.4|887.2|886.4|887|886.2|256
1655130670000|2022-06-13 14:31:10|887|886|886.6|886|887|886.4|886.4|886|1221
1655130680000|2022-06-13 14:31:20|886.4|885.8|886.2|885.6|886.6|885.8|886.2|885.6|2721
1655130690000|2022-06-13 14:31:30|886|885.8|886.6|886|886.6|886|886|885.8|596
1655130700000|2022-06-13 14:31:40||885.8||885.8||885.8||885.8|283
1655130720000|2022-06-13 14:32:00|886.8|886|888|887.2|888|887.2|886.8|886|1444
1655130730000|2022-06-13 14:32:10|887.8|886.8|887.4|886.8|887.8|886.8|887.4|886.8|111
1655130740000|2022-06-13 14:32:20|887.6||887.2||887.6||887.2||100
1655130750000|2022-06-13 14:32:30|887|886.4|886.8|886.4|887|886.4|886.8|886.4|2
1655130760000|2022-06-13 14:32:40|886.6|886.2|886.6|885.8|886.6|886.2|886|885.8|1033
1655130770000|2022-06-13 14:32:50|887|886.4|887.2|886.8|887.2|886.8|886.8|886.4|1121
1655130780000|2022-06-13 14:33:00||886.6||886.4||886.6||886.4|834
1655130790000|2022-06-13 14:33:10||886.6||886.6||886.8||886.6|0
1655130800000|2022-06-13 14:33:20||886.8||886.8||886.8||886.6|0
1655130810000|2022-06-13 14:33:30|887.4|886.6|888|887.2|888|887.2|887.4|886.6|1008
1655130820000|2022-06-13 14:33:40|887.8|887|888|887.4|888|887.4|887.6|887|282
1655130830000|2022-06-13 14:33:50|887.8||887.8||888||887.8||100
1655130840000|2022-06-13 14:34:00|887.6|886.8|887.8|887.2|887.8|887.2|887.2|886.8|760
1655130850000|2022-06-13 14:34:10|888|887.4|887.8|887.6|888|887.6|887.8|887.4|157
1655130860000|2022-06-13 14:34:20|888|887.2|887.8|887.2|888|887.2|887.8|887.2|1831
1655130870000|2022-06-13 14:34:30|887.6|887|887.4|886.8|887.8|887.4|887.4|886.8|963
1655130900000|2022-06-13 14:35:00|887.2|886.6|887.4|886.6|888|887.2|886.8|886|16659
1655130910000|2022-06-13 14:35:10|887.6|886.8|888|887.4|888|887.4|887.6|886.8|1766
1655130920000|2022-06-13 14:35:20|887.8|887.6|888.4|887.8|888.4|888|887.8|887.6|2023
1655130930000|2022-06-13 14:35:30|888.6|888|888.6|888.4|889|888.4|888.4|887.8|1228
1655130940000|2022-06-13 14:35:40|888.4|888|888.2|887.4|888.4|888|888.2|887.4|12300
1655130950000|2022-06-13 14:35:50||887.6||887.6||887.6||887.6|0
1655130960000|2022-06-13 14:36:00|888|887.4|887.6|887|888|887.4|887.6|886.8|1071
1655130970000|2022-06-13 14:36:10|887.8|887.2|887.8|887.6|887.8|887.6|887.8|887.2|480
1655130980000|2022-06-13 14:36:20|888.4|887.8|888.4|887.8|888.4|887.8|888.4|887.8|95
1655130990000|2022-06-13 14:36:30|888.2|887.6|887.8|887.2|888.2|887.6|887.8|887.2|870
1655131000000|2022-06-13 14:36:40|887.6|887|887.2|886.4|887.6|887|887.2|886.4|1417
1655131010000|2022-06-13 14:36:50|887|886.6|887|886.2|887|886.6|887|886.2|0
1655131020000|2022-06-13 14:37:00|886.8|886|886|885.4|887|886|886|885.2|120
1655131040000|2022-06-13 14:37:20|885.8|885.6|885.2|884.6|885.8|885.6|885.2|884.6|1051
1655131050000|2022-06-13 14:37:30|885|884.4|884.6|884|885|884.4|884.6|884|0
1655131070000|2022-06-13 14:37:50|884.4|883.8|883.8|883.2|884.4|883.8|883.8|883.2|0
1655131080000|2022-06-13 14:38:00|883.6|883|883.4|882.6|883.6|883|883.4|882.6|6
1655131100000|2022-06-13 14:38:20|883.8|883.2|885|884.2|885.2|884.8|883.4|883|23912
1655131110000|2022-06-13 14:38:30|885.2|884.4|885.2|884.6|885.6|885|885|884.4|6268
1655131120000|2022-06-13 14:38:40|885.4|884.8|885.4|884.6|885.6|884.8|885.4|884.6|0
1655131130000|2022-06-13 14:38:50|885.2|884.8|885|884.6|885.2|884.8|885|884.6|480
1655131140000|2022-06-13 14:39:00|884.8|884.4|884.2|883.4|884.8|884.4|884.2|883.4|1148
1655131180000|2022-06-13 14:39:40|884|883.2|882.8|882.4|884|883.2|882.8|882|3290
1655131190000|2022-06-13 14:39:50|882.6||882.6||882.8||882.6||5062
1655131200000|2022-06-13 14:40:00|||||||||296
1655131210000|2022-06-13 14:40:10|882.4|882|882.4|882|882.6|882.4|882.4|882|54
1655131230000|2022-06-13 14:40:30|882.2|881.2|882|881.4|882.4|882|882|881.2|1412
1655131240000|2022-06-13 14:40:40|881.8|881.2|881.8|881.2|881.8|881.2|881.8|881.2|491
1655131250000|2022-06-13 14:40:50|||||||||58
1655131270000|2022-06-13 14:41:10|882|881.4|882.2|881.6|882.2|881.8|882|881.4|1500
1655131280000|2022-06-13 14:41:20|882.6|881.8|883|882.2|883|882.4|882.6|881.8|1506
1655131290000|2022-06-13 14:41:30|882.8||882.4||882.8||882.4||368
1655131300000|2022-06-13 14:41:40|882.6|882|882.2|881.6|883|882|882.2|881.6|888
1655131310000|2022-06-13 14:41:50|882|881.2|881.8|881.2|882|881.2|881.8|881.2|264
1655131320000|2022-06-13 14:42:00|881.6|881|881|880.2|881.6|881|881|880|285
1655131330000|2022-06-13 14:42:10|880.8||880.6||880.8||880.6||0
1655131340000|2022-06-13 14:42:20|880.4|880|879.6|879|880.6|880|879.6|879|261
1655131350000|2022-06-13 14:42:30|879.4||879.2||879.4||879.2||0
1655131360000|2022-06-13 14:42:40|879|878.6|877.8|877.2|879|878.6|877.8|877|388
1655131370000|2022-06-13 14:42:50|877.6|876.8|877.8|877.2|877.8|877.6|877.4|876.6|5081
1655131380000|2022-06-13 14:43:00|877.6|876.6|877.2|876.6|877.6|876.6|877.2|876.6|3
1655131390000|2022-06-13 14:43:10||876.8||876.6||876.8||876.6|0
1655131400000|2022-06-13 14:43:20|||||||||105
1655131430000|2022-06-13 14:43:50|877|876.4|876.2|875.6|877|876.4|876.2|875.6|689
1655131440000|2022-06-13 14:44:00|876|875.4|875.8|875.2|876.2|875.4|875.6|875|339
1655131450000|2022-06-13 14:44:10|876|875.4|876|875.4|876|875.6|876|875.2|814
1655131470000|2022-06-13 14:44:30|875.8|875|875.2|874.6|875.8|875|875.2|874.4|1352
1655131490000|2022-06-13 14:44:50|875|874.8|875|874.6|875.2|874.8|874.8|874.6|1163
1655131520000|2022-06-13 14:45:20|874.8|874.4|874.6|874|875|874.4|874.4|873.8|2470
1655131530000|2022-06-13 14:45:30|874.4|873.6|874.4|873.8|874.6|874|874.2|873.6|2859
1655131540000|2022-06-13 14:45:40|874.8|874|873.8|873.2|875|874.8|873.8|873.2|1537
1655131550000|2022-06-13 14:45:50|874|873.4|874.2|873.8|874.2|873.8|874|873.4|256
1655131560000|2022-06-13 14:46:00|874.4|874|874.4|873.8|874.6|874.2|874.4|873.8|609
1655131580000|2022-06-13 14:46:20|874.6|874|875.2|874.4|875.2|874.6|874.6|874|745
1655131590000|2022-06-13 14:46:30|875|874.6|875.6|875|875.6|875|875|874.2|2297
1655131600000|2022-06-13 14:46:40|875.8|875.4|876.4|875.8|876.4|876|875.8|875.4|2580
1655131610000|2022-06-13 14:46:50|876.2|875.4|876|875.4|876.2|875.4|876|875.4|1367
1655131620000|2022-06-13 14:47:00|875.8|875|874.2|873.6|875.8|875|874.2|873.6|1908
1655131640000|2022-06-13 14:47:20|873.8|873.4|873.6|872.8|873.8|873.4|873.6|872.8|878
1655131650000|2022-06-13 14:47:30|873.8|873|873.8|873|874.2|873.4|873.8|873|1560
1655131710000|2022-06-13 14:48:30|874|873.2|874.6|874|874.8|874.2|874|873.2|5613
1655131720000|2022-06-13 14:48:40|874.8||874.6||874.8||874.6||0
1655131730000|2022-06-13 14:48:50|874.4||874.4||874.6||874.4||977
1655131740000|2022-06-13 14:49:00|874.2|873.8|872.2|871.6|874.2|873.8|872.2|871.4|4992
1655131750000|2022-06-13 14:49:10|872|871.4|872|871.4|872|871.4|872|871.4|0
1655131760000|2022-06-13 14:49:20|871.8||871.8||871.8||871.8||0
1655131770000|2022-06-13 14:49:30|871.6|871|871.6|871|871.6|871|871.6|871|230
1655131780000|2022-06-13 14:49:40|871.4||871.4||871.4||871.4||0
1655131790000|2022-06-13 14:49:50|||||||||4432
1655131800000|2022-06-13 14:50:00|871.2|870.8|870.8|870.4|871.4|870.8|870.8|870.4|5112
1655131810000|2022-06-13 14:50:10|870.6|870.2|869.8|869.2|870.8|870.2|869.8|869.2|1527
1655131820000|2022-06-13 14:50:20|||||||||153
1655131830000|2022-06-13 14:50:30|869.6|869|869.2|868.4|869.6|869|869|868.2|1444
1655131840000|2022-06-13 14:50:40|869|868.2|868.8|868.2|869|868.4|868.4|868.2|781
1655131850000|2022-06-13 14:50:50|869|868.4|869|868.4|869|868.4|869|868.4|408
1655131880000|2022-06-13 14:51:20|868.8|868.6|870|869.4|870|869.6|868.8|868.6|4841
1655131910000|2022-06-13 14:51:50|870.2|869.6|870.2|869.8|870.2|869.8|870.2|869.6|35
1655131930000|2022-06-13 14:52:10|870.4|870|871.4|870.6|871.6|871|870.2|870|2421
1655131940000|2022-06-13 14:52:20|871.2||871.4||871.4||871.2||480
1655131950000|2022-06-13 14:52:30|871.2|870.8|871.2|870.8|871.2|870.8|871.2|870.8|0
1655131960000|2022-06-13 14:52:40|871|870.6|871.2|870.4|871.2|870.6|870.8|870.4|1136
1655131980000|2022-06-13 14:53:00|871|870.2|871|870.2|871|870.4|870.4|870.2|385
1655131990000|2022-06-13 14:53:10||870.4||870.4||870.4||870.4|0
1655132030000|2022-06-13 14:53:50|870.8||870.8||870.8||870.8||0
1655132040000|2022-06-13 14:54:00|871|870.6|871|870.4|871|870.6|871|870.4|2636
1655132050000|2022-06-13 14:54:10|870.8|870.2|870.4|870|870.8|870.2|870.4|870|886
1655132060000|2022-06-13 14:54:20|870.2|869.6|870.2|869.8|870.2|869.8|869.6|869.4|2836
1655132070000|2022-06-13 14:54:30|870|869.4|869.8|869.4|870|869.4|869.6|869.4|1202
1655132090000|2022-06-13 14:54:50|870|869.6|870.8|870.4|870.8|870.4|870|869.6|7471
1655132110000|2022-06-13 14:55:10|871|870.6|871|870.6|871|870.6|870.8|870.4|2021
1655132120000|2022-06-13 14:55:20||870.4||870.6||870.6||870.4|0
1655132130000|2022-06-13 14:55:30|||||||||573
1655132150000|2022-06-13 14:55:50|870.8|870.8|872.2|871.8|872.2|871.8|870.8|870.8|6669
1655132160000|2022-06-13 14:56:00|872.4|872|872.4|872|872.4|872|872.2|871.8|2762
1655132170000|2022-06-13 14:56:10||871.8||871.8||871.8||871.8|58
1655132180000|2022-06-13 14:56:20|872.2|871.6|872.2|871.6|872.2|871.8|871.2|870.6|9845
1655132190000|2022-06-13 14:56:30|872.4|871.8|872.4|871.8|872.4|871.8|872.4|871.6|156
1655132200000|2022-06-13 14:56:40|872.2||872.4||872.4||872||1634
1655132220000|2022-06-13 14:57:00||872||871.8||872||871.8|100
1655132230000|2022-06-13 14:57:10|872.2||872.2||872.2||872.2||0
1655132240000|2022-06-13 14:57:20|872.6|872|873|872.6|873.6|873|872.4|872|6815
1655132250000|2022-06-13 14:57:30|872.8|872.4|872.8|872.4|873|872.8|872.8|872.4|4055
1655132260000|2022-06-13 14:57:40|873|872.6|873|872.6|873|872.8|873|872.6|576
1655132280000|2022-06-13 14:58:00|872.8|872.8|873|872.6|873|872.8|872.8|872.6|3450
1655132330000|2022-06-13 14:58:50|872.6|872.8|873.8|873.4|873.8|873.4|872.6|872.4|4148
1655132360000|2022-06-13 14:59:20|873.6|873.2|873.4|873.2|873.6|873.2|873.2|872.6|3842
1655132370000|2022-06-13 14:59:30|873.6|873.4|873.6|873.2|873.8|873.4|873.6|873.2|152
1655132380000|2022-06-13 14:59:40|873.4|872.8|873|872.6|873.4|873|872.8|872.6|2991
1655132390000|2022-06-13 14:59:50|||||||||4453
1655132400000|2022-06-13 15:00:00|872.8|872.4|872.4|871.8|873|872.8|872.4|871.8|3052
1655132410000|2022-06-13 15:00:10|872.6|872|872.4|872|872.6|872.2|872.4|872|1544
1655132420000|2022-06-13 15:00:20||872.2||872||872.2||872|568
1655132440000|2022-06-13 15:00:40|872.2|871.8|871.4|871|872.4|871.8|871.4|871|7140
1655132450000|2022-06-13 15:00:50|871.6|871.2|872.2|871.6|872.4|871.6|871.6|871.2|1651
1655132460000|2022-06-13 15:01:00|872|871.4|872.2|871.6|872.6|872.2|871.6|871|17238
1655132470000|2022-06-13 15:01:10|872.4|871.8|873.4|873|873.4|873|872.4|871.8|3802
1655132480000|2022-06-13 15:01:20|873.2||873.4||873.4||873.2||435
1655132500000|2022-06-13 15:01:40|873.2|872.8|873|872.8|873.4|873|873|872.8|3089
1655132510000|2022-06-13 15:01:50|873.2|873.2|874.4|874|874.4|874|873.2|873.2|2408
1655132520000|2022-06-13 15:02:00|874.2|873.8|874.4|873.8|874.4|873.8|874.2|873.8|39
1655132530000|2022-06-13 15:02:10||874||874||874||874|103
1655132540000|2022-06-13 15:02:20|874.2|874.2|874.4|874.2|874.4|874.2|874.2|874|1102
1655132550000|2022-06-13 15:02:30|874.6|874.4|875|874.6|875|874.6|874.6|874.4|136
1655132560000|2022-06-13 15:02:40|875.2|874.8|875.8|875.4|875.8|875.4|875.2|874.8|548
1655132570000|2022-06-13 15:02:50|875.6|875.2|875.6|875|875.6|875.2|875.4|874.8|2307
1655132580000|2022-06-13 15:03:00||875.2||875.2||875.2||875|384
1655132590000|2022-06-13 15:03:10|875.8|875.4|876.6|876.2|876.8|876.2|875.8|875.4|1448
1655132600000|2022-06-13 15:03:20|876.4|876|876.4|875.8|876.4|876|876.4|875.6|1082
1655132610000|2022-06-13 15:03:30|876.6|876|876.6|876|876.6|876.2|876.4|875.8|0
1655132620000|2022-06-13 15:03:40|876.4|876.4|876.4|876|876.6|876.4|876.4|876|251
1655132630000|2022-06-13 15:03:50|876.6||876.6||876.6||876.6||0
1655132660000|2022-06-13 15:04:20|876.4|875.8|876.4|876|876.6|876.2|876.2|875.8|8819
1655132670000|2022-06-13 15:04:30|876.2|875.8|874.8|874|876.4|875.8|874.8|874|8538
1655132680000|2022-06-13 15:04:40|875|874.2|875.2|874.8|875.2|874.8|874.8|874.2|2509
1655132690000|2022-06-13 15:04:50|875|875|874.4|873.8|875|875|874.4|873.8|709
1655132700000|2022-06-13 15:05:00|874.6|874|875|874.4|875|874.6|874.6|874|1004
1655132710000|2022-06-13 15:05:10|874.8||874.8||874.8||874.8||0
1655132730000|2022-06-13 15:05:30|875|874.6|875.2|874.8|875.2|875|875|874.6|2106
1655132740000|2022-06-13 15:05:40|875|875|874.2|873.4|875|875|874.2|873.4|9319
1655132750000|2022-06-13 15:05:50|874|873|873.6|873|874|873|873.6|872.8|1000
1655132760000|2022-06-13 15:06:00|873.8|873.2|875.2|874.8|875.2|874.8|873.8|873.2|4372
1655132770000|2022-06-13 15:06:10|875.4|875|875.8|875.2|875.8|875.2|875.4|874.8|1071
1655132780000|2022-06-13 15:06:20|875.6|875.4|876.4|876|876.4|876|875.4|875.4|1725
1655132790000|2022-06-13 15:06:30|876.2|875.8|876|875.6|876.4|875.8|875.8|875.4|2247
1655132800000|2022-06-13 15:06:40|876.2|875.4|876.2|875.6|876.2|875.8|876.2|875.4|95
1655132810000|2022-06-13 15:06:50|876.4|875.8|876.4|876|876.4|876|876.2|875.8|659
1655132820000|2022-06-13 15:07:00||875.8||875.8||875.8||875.8|0
1655132830000|2022-06-13 15:07:10||876||876||876||876|510
1655132840000|2022-06-13 15:07:20|876.8|876.2|877|876.6|877|876.6|876.8|876.2|978
1655132850000|2022-06-13 15:07:30||876.4||876.4||876.4||876.4|34
1655132860000|2022-06-13 15:07:40|876.8|876.2|877|876.4|877|876.4|876.6|876.2|365
1655132940000|2022-06-13 15:09:00|876.8|876.6|876.8|876.6|876.8|876.6|876.8|876.4|2775
1655132950000|2022-06-13 15:09:10|877|876.8|877|876.6|877|876.8|877|876.6|1335
1655132960000|2022-06-13 15:09:20|877.2|876.8|878.4|877.8|878.4|878|877.2|876.6|476
1655132990000|2022-06-13 15:09:50|878.2|877.6|878|877.8|878.2|877.8|878|877.6|8680
1655133000000|2022-06-13 15:10:00||877.6||877.6||877.6||877.6|5
1655133010000|2022-06-13 15:10:10|877.8|877.4|877.6|877.2|878|877.6|877.6|877.2|9532
1655133020000|2022-06-13 15:10:20||877.4||877.2||877.4||877.2|169
1655133030000|2022-06-13 15:10:30|877.8|877.4|878.2|877.6|878.2|877.8|877.8|877.2|1686
1655133040000|2022-06-13 15:10:40||877.8||877.8||877.8||877.8|483
1655133060000|2022-06-13 15:11:00|878.4|878|879.6|879|879.6|879.2|878.4|877.8|1850
1655133070000|2022-06-13 15:11:10|879.4|879.2|880.4|879.8|880.4|879.8|879.4|878.8|7411
1655133080000|2022-06-13 15:11:20|880.6|880|880.2|879.8|880.6|880|880.2|879.8|1827
1655133090000|2022-06-13 15:11:30|||||||||198
1655133100000|2022-06-13 15:11:40|880|879.6|879.6|879.2|880|879.6|879.6|879.2|3234
1655133110000|2022-06-13 15:11:50||879.4||879.2||879.4||879.2|101
1655133120000|2022-06-13 15:12:00|879.8|879.4|879.8|879.4|880|879.6|879.6|879.4|1328
1655133150000|2022-06-13 15:12:30|880|879.6|879.8|879.2|880|879.6|879.6|879.2|2183
1655133160000|2022-06-13 15:12:40|879.6|879.4|879.8|879.2|879.8|879.4|879.4|879.2|1117
1655133170000|2022-06-13 15:12:50|880|879.4|880|879.4|880|879.4|879.8|879.2|257
1655133200000|2022-06-13 15:13:20|879.8||879.8||879.8||879.8||0
1655133210000|2022-06-13 15:13:30|||||||||333
1655133220000|2022-06-13 15:13:40|879.6|879.2|879.4|879.2|879.6|879.4|879.4|878.8|3369
1655133230000|2022-06-13 15:13:50||879||879||879||879|171
1655133250000|2022-06-13 15:14:10|879.6|879.2|879.4|879|879.6|879.4|879.4|879|721
1655133260000|2022-06-13 15:14:20|||||||||82
1655133270000|2022-06-13 15:14:30|||||||||285
1655133280000|2022-06-13 15:14:40|||||||||273
1655133300000|2022-06-13 15:15:00|879.6|879.2|879.4|879|879.6|879.4|879.4|879|1373
1655133310000|2022-06-13 15:15:10|||||||||285
1655133320000|2022-06-13 15:15:20|||||||||512
1655133330000|2022-06-13 15:15:30||879.2||879||879.2||879|1270
1655133360000|2022-06-13 15:16:00|||||||||208
1655133380000|2022-06-13 15:16:20|||||||||348
1655133390000|2022-06-13 15:16:30|879.2|878.8|879.2|878.8|879.2|878.8|879|878.6|4527
1655133400000|2022-06-13 15:16:40|879|878.6|879|878.6|879|878.6|879|878.6|397
1655133410000|2022-06-13 15:16:50|879.2|878.8|879|878.8|879.2|878.8|879|878.6|1972
1655133420000|2022-06-13 15:17:00|879.2|879.2|880.2|879.6|880.2|879.6|879.2|879.2|4190
1655133430000|2022-06-13 15:17:10||879.8||879.8||879.8||879.8|443
1655133440000|2022-06-13 15:17:20|||||||||1004
1655133450000|2022-06-13 15:17:30|880.6|880|880.8|880.4|881|880.4|880.4|880|1806
1655133460000|2022-06-13 15:17:40|881|880|880.8|880.2|881|880.4|880.4|879.8|1759
1655133470000|2022-06-13 15:17:50|880.6||880.6||880.6||880.6||0
1655133480000|2022-06-13 15:18:00|880.4|880|880.2|880|880.4|880|880.2|880|1850
1655133490000|2022-06-13 15:18:10|880.4|880.2|880.4|880.2|880.4|880.2|880.4|880.2|889
1655133500000|2022-06-13 15:18:20|880.6|880.4|880.6|880.2|880.8|880.4|880.6|880.2|1604
1655133510000|2022-06-13 15:18:30|880.4|880|880.2|880|880.4|880|880|879.8|5398
1655133520000|2022-06-13 15:18:40|880.4|880.2|880.6|880.2|880.6|880.2|880|879.4|6534
1655133540000|2022-06-13 15:19:00|880.4|880.4|880.6|880.4|880.6|880.4|880.4|880.4|100
1655133550000|2022-06-13 15:19:10|880.8|880.6|880.8|880.4|880.8|880.6|880.6|880.4|2041
1655133570000|2022-06-13 15:19:30|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880.2|640
1655133580000|2022-06-13 15:19:40|880.4|880|880.4|880|880.4|880|880.4|880|74361
1655133590000|2022-06-13 15:19:50|880.2|879.8|880|879.6|880.2|879.8|880|879.6|48658
1655133600000|2022-06-13 15:20:00|879.8|879.4|879.6|879.2|879.8|879.4|879.6|879.2|2413
1655133610000|2022-06-13 15:20:10|879.8|879.4|879.8|879.4|879.8|879.4|879.8|879.2|1775
1655133620000|2022-06-13 15:20:20|880|879.6|880.4|880|880.4|880|879.8|879.6|812
1655133630000|2022-06-13 15:20:30|880.6|880.2|880.8|880.2|881.2|880.8|880.6|880.2|2344
1655133640000|2022-06-13 15:20:40|881|880.4|881|880.6|881|880.6|881|880.4|28
1655133650000|2022-06-13 15:20:50|881.6|880.8|881.4|881|881.6|881.2|881.4|880.6|1704
1655133660000|2022-06-13 15:21:00|881|880.8|881|880.6|881.4|881|881|880.6|2717
1655133670000|2022-06-13 15:21:10|||||||||285
1655133680000|2022-06-13 15:21:20||880.8||880.6||880.8||880.6|189
1655133690000|2022-06-13 15:21:30|881.4|880.8|881|880.8|881.4|881.2|881|880.6|13136
1655133700000|2022-06-13 15:21:40|880.8|880.6|880.4|880|881|880.6|880.4|880|39919
1655133710000|2022-06-13 15:21:50|||||||||37171
1655133720000|2022-06-13 15:22:00|880.2|879.8|879.8|879.4|880.2|879.8|879.8|879.4|1122
1655133730000|2022-06-13 15:22:10|879.6|879.2|879.6|878.8|879.6|879.2|879.6|878.8|722
1655133740000|2022-06-13 15:22:20|879.4||879.4||879.4||879.4||16058
1655133750000|2022-06-13 15:22:30|||||||||25
1655133760000|2022-06-13 15:22:40|879.2|879|879.6|879.2|879.6|879.4|879|878.8|5942
1655133770000|2022-06-13 15:22:50||879.4||879.4||879.4||879.4|688
1655133780000|2022-06-13 15:23:00||879.2||879.2||879.2||879.2|1968
1655133790000|2022-06-13 15:23:10||879.4||879.2||879.4||879.2|177
1655133800000|2022-06-13 15:23:20|879.8|879.4|880|879.6|880|879.6|879.8|879.4|2835
1655133810000|2022-06-13 15:23:30|880.6|879.8|880.4|880|880.6|880.2|880|879.8|4689
1655133830000|2022-06-13 15:23:50|880.2||880.4||880.4||880.2||1441
1655133840000|2022-06-13 15:24:00|880.2|879.8|879.8|879.2|880.2|879.8|879.8|879.2|3207
1655133850000|2022-06-13 15:24:10||879.4||879.4||879.4||879.4|422
1655133860000|2022-06-13 15:24:20|||||||||1877
1655133870000|2022-06-13 15:24:30|879.6|879.6|879.6|879.4|879.8|879.6|879.6|879.4|904
1655133880000|2022-06-13 15:24:40|879.8|879.6|880.4|879.6|880.4|879.6|879.8|879.6|1516
1655133890000|2022-06-13 15:24:50|880.2||880.2||880.2||880.2||1311
1655133900000|2022-06-13 15:25:00|880|879.8|880|879.6|880.2|879.8|879.8|879.4|8019
1655133910000|2022-06-13 15:25:10|880.2|879.4|880.2|879.8|880.2|879.8|880.2|879.4|2098
1655133920000|2022-06-13 15:25:20|880.4|880|880.8|880.4|881|880.6|880.2|879.8|3586
1655133930000|2022-06-13 15:25:30|880.6|880|880.4|880|880.6|880.2|880.4|880|3583
1655133940000|2022-06-13 15:25:40|880.2|879.8|880.2|879.8|880.2|879.8|880.2|879.8|2799
1655133950000|2022-06-13 15:25:50||880||879.8||880||879.8|2310
1655133970000|2022-06-13 15:26:10|880||880||880.2||880||5582
1655133980000|2022-06-13 15:26:20|879.8|879.2|880|879.4|880|879.8|879.8|879.2|7806
1655134010000|2022-06-13 15:26:50|879.8|879.2|879.6|879.4|879.8|879.4|879.6|879.2|1327
1655134020000|2022-06-13 15:27:00|879.4|879|880.2|879.8|880.2|879.8|879|878.4|5845
1655134030000|2022-06-13 15:27:10|880|879.6|879.8|879.4|880|879.6|879.6|879.2|799
1655134040000|2022-06-13 15:27:20|879.6|879.2|880.2|879.8|880.2|879.8|879.6|879.2|21428
1655134050000|2022-06-13 15:27:30|||||||||18586
1655134060000|2022-06-13 15:27:40|880|879.6|880.2|879.8|880.2|880|880|879.4|4955
1655134070000|2022-06-13 15:27:50|880.4|880|880.4|880|880.6|880.2|880.2|879.8|7602
1655134080000|2022-06-13 15:28:00||880.2||880.2||880.2||880.2|652
1655134090000|2022-06-13 15:28:10||880||880||880||880|11
1655134100000|2022-06-13 15:28:20|||||||||6885
1655134110000|2022-06-13 15:28:30|880.6|880.2|880.6|880.2|880.6|880.2|880.6|880|2045
1655134130000|2022-06-13 15:28:50|880.8|880.4|880.6|880.2|880.8|880.4|880.6|880|4506
1655134140000|2022-06-13 15:29:00|880.4|880.4|880.6|880.2|880.6|880.4|880.4|880.2|5534
1655134150000|2022-06-13 15:29:10|880.4||880.4||880.4||880.4||1687
1655134160000|2022-06-13 15:29:20||880||880||880.2||880|761
1655134170000|2022-06-13 15:29:30|880.2|879.8|880|879.4|880.2|879.8|879.8|878.8|509
1655134180000|2022-06-13 15:29:40|879.8|879.2|878.8|878|879.8|879.2|878.6|878|1688
1655134190000|2022-06-13 15:29:50|878.6||878.6||878.6||878.6||1375
1655190010000|2022-06-14 07:00:10|889.6|885.4|882.4|877.8|889.6|886|881.6|877.6|15764
1655190020000|2022-06-14 07:00:20|881.8|878|880.4|878|883.6|879.4|878.2|872.8|952
1655190030000|2022-06-14 07:00:30|881.4|878.2|886|882.6|886|882.6|880.8|878.2|3022
1655190040000|2022-06-14 07:00:40|885|883.6|884.2|882.6|886.8|883.6|884.2|882.6|610
1655190050000|2022-06-14 07:00:50|885.8|882.8|886|883.2|886.8|883.4|884.2|882.8|647
1655190060000|2022-06-14 07:01:00|886.6|883.6|886|883.6|886.8|884|886|883|219
1655190070000|2022-06-14 07:01:10|886.8|883.8|887|883.6|887|883.8|886.6|883.4|1641
1655190080000|2022-06-14 07:01:20|886.6|884|887.4|884.8|887.6|885|886.6|884|0
1655190090000|2022-06-14 07:01:30|887.2|885.2|888|885.6|888.4|886|886.8|885|0
1655190100000|2022-06-14 07:01:40|887.8|885.8|888.4|885.8|888.4|886|887.4|885|552
1655190110000|2022-06-14 07:01:50|888|885.6|888.6|886.4|888.8|886.4|887.6|885.2|2
1655190120000|2022-06-14 07:02:00|888.4|886.2|889.6|887.8|890|888|888.4|886.2|43
1655190130000|2022-06-14 07:02:10|889.4|888|890|888.6|890|888.6|889.4|888|688
1655190140000|2022-06-14 07:02:20|891.4|889|891.4|890.2|891.4|890.2|891.2|889|1013
1655190150000|2022-06-14 07:02:30|891.2|889.6|891.2|889.2|891.4|889.6|890.4|888.8|1449
1655190160000|2022-06-14 07:02:40|891.4|889.4|891.4|889.8|891.4|889.8|890.6|889.4|152
1655190170000|2022-06-14 07:02:50|891.2||891.2||891.4||891.2||0
1655190180000|2022-06-14 07:03:00|891.4|890|893|891.4|893.2|891.4|891.4|889.8|1725
1655190190000|2022-06-14 07:03:10|892.8|891.2|892.6|891.4|892.8|891.4|892.6|891.2|0
1655190200000|2022-06-14 07:03:20|892.4|891.2|893.2|891.4|893.2|891.4|892|890.4|690
1655190210000|2022-06-14 07:03:30|892.8|891.2|892.4|890.8|892.8|891.2|892|890.4|0
1655190220000|2022-06-14 07:03:40||891||890.6||891.2||890.6|0
1655190230000|2022-06-14 07:03:50|892.6|891.2|893|890.8|893.2|891.8|892.4|890.4|477
1655190240000|2022-06-14 07:04:00|893.2|891.2|892.6|890.4|893.2|891.4|892.2|890.4|0
1655190250000|2022-06-14 07:04:10|893|890.6|893.2|891.4|893.2|891.4|893|890.6|0
1655190290000|2022-06-14 07:04:50|893|891.2|893.2|891.8|893.2|891.8|892.2|890.8|557
1655190300000|2022-06-14 07:05:00|893.8|892|893.6|892.2|894|893|893.4|891.6|816
1655190310000|2022-06-14 07:05:10||892.4||892.8||892.8||892.4|0
1655190330000|2022-06-14 07:05:30||892.4||892.6||892.8||892.4|203
1655190340000|2022-06-14 07:05:40|894|892.8|895.2|893.4|895.2|893.8|894|892.8|137
1655190350000|2022-06-14 07:05:50|896|893.8|896|894.6|896|894.8|895.8|893.8|954
1655190360000|2022-06-14 07:06:00||894.4||894.6||894.6||894.2|0
1655190370000|2022-06-14 07:06:10|895.8||896||896||895.8||0
1655190380000|2022-06-14 07:06:20|895.8|894|895.6|894.6|895.8|894.6|895.6|894|400
1655190390000|2022-06-14 07:06:30|896|895|897.4|896.2|898.6|897|896|895|4920
1655190400000|2022-06-14 07:06:40|897|896|897.4|895.8|897.8|896.6|896.8|895.4|1072
1655190410000|2022-06-14 07:06:50|897.6|896|897.6|896.4|897.6|897|896.8|895.8|1069
1655190420000|2022-06-14 07:07:00||896.2||896.4||896.8||896.2|0
1655190430000|2022-06-14 07:07:10||896.2||896.2||896.6||896.2|0
1655190440000|2022-06-14 07:07:20|898.6|896.4|899.2|897.6|899.2|897.6|898.4|896.4|160
1655190450000|2022-06-14 07:07:30|899.4|897.8|899.2|898|899.8|898.2|899.2|897.8|0
1655190460000|2022-06-14 07:07:40|899|897.6|898.2|896.8|899|897.6|898.2|896.8|755
1655190470000|2022-06-14 07:07:50|898|896.4|897.8|896.4|898|896.4|897.2|896.2|1461
1655190480000|2022-06-14 07:08:00|898|896.8|895.4|894|898.8|897.4|895.2|893.6|1580
1655190490000|2022-06-14 07:08:10|895.2|893.8|895.8|894.4|896.8|895|895.2|893.8|336
1655190500000|2022-06-14 07:08:20|896||895.8||896||895.6||0
1655190510000|2022-06-14 07:08:30|895.4|894|895|893.8|896|894|895|893.8|138
1655190520000|2022-06-14 07:08:40||894||894||894||893.8|0
1655190530000|2022-06-14 07:08:50|895.2|894.2|896.2|895|896.2|895.2|895.2|894.2|208
1655190540000|2022-06-14 07:09:00|896||896.2||896.2||896||0
1655190550000|2022-06-14 07:09:10|896|894.6|895.6|894|896.2|894.6|895.4|893.8|440
1655190560000|2022-06-14 07:09:20|895.8|894.2|895.8|894.2|896.2|894.8|895.6|894|440
1655190570000|2022-06-14 07:09:30|895.6||895.6||895.6||895.6||0
1655190580000|2022-06-14 07:09:40|895.8|894.4|895.6|894.4|895.8|894.4|895.6|894.4|0
1655190590000|2022-06-14 07:09:50|895.4||895.4||895.4||895.4||0
1655190600000|2022-06-14 07:10:00|895.2|893.6|894|892.6|895.2|893.8|893.6|891.8|2499
1655190610000|2022-06-14 07:10:10|894.2|892.8|895.6|894.4|895.6|894.4|894.2|892.8|644
1655190620000|2022-06-14 07:10:20|895.4|894.6|894.8|893.6|895.4|894.6|894.6|893.6|846
1655190630000|2022-06-14 07:10:30|894.4|893.4|894.6|893.4|894.8|893.4|894.2|893.4|0
1655190640000|2022-06-14 07:10:40|894.4||894.4||894.4||894.4||0
1655190650000|2022-06-14 07:10:50|894.2|893|892.8|891.8|894.2|893|892.6|891.8|714
1655190660000|2022-06-14 07:11:00|893|891.6|890.4|889|893|891.6|889.8|888.4|701
1655190670000|2022-06-14 07:11:10|890.2|889.2|889|887.8|890.4|889.2|888.6|887.2|138
1655190680000|2022-06-14 07:11:20|889.2|888|889.4|888.2|889.4|888.2|889|887.6|0
1655190700000|2022-06-14 07:11:40|889.2|887.8|888.8|887.4|889.2|887.8|888.4|887|227
1655190710000|2022-06-14 07:11:50|889.2|887.6|888.8|887.4|889.4|888|888.8|887.4|1
1655190720000|2022-06-14 07:12:00|888.6|887.6|889.2|888.2|889.2|888.2|888.4|887.6|0
1655190730000|2022-06-14 07:12:10|889|887.8|888|887.4|889.2|887.8|888|887.4|100
1655190740000|2022-06-14 07:12:20|887.8|887|886.4|885.2|887.8|887|886.4|885|1310
1655190750000|2022-06-14 07:12:30|887.2|885|888.4|886.8|889|887.6|887.2|885|3325
1655190760000|2022-06-14 07:12:40|888.2|887.2|887.4|886.8|888.4|887.2|887.4|886.8|0
1655190770000|2022-06-14 07:12:50|888|887|886.8|885.8|888.2|887|886.8|885.6|1500
1655190780000|2022-06-14 07:13:00|887.2|885.6|886.2|884.8|887.4|885.6|885.8|884.8|385
1655190790000|2022-06-14 07:13:10|886.4|885|886.8|886|886.8|886|886|885|190
1655190800000|2022-06-14 07:13:20|887.6|886.2|887|886|888|886.8|886.8|885.8|733
1655190810000|2022-06-14 07:13:30|886.8|886.2|886.8|886|887|886.2|886.8|886|11
1655190820000|2022-06-14 07:13:40|886.6|886.2|887.8|886.6|887.8|887|886.6|886|611
1655190830000|2022-06-14 07:13:50|887.6|886.8|886.8|886.2|887.8|886.8|886|885.2|2500
1655190840000|2022-06-14 07:14:00|886.6|886|886|885.2|886.8|886|886|885.2|555
1655190850000|2022-06-14 07:14:10|886.8|885.4|886.4|885.2|886.8|885.8|886.2|885.2|3559
1655190860000|2022-06-14 07:14:20|886.6|885.4|886.4|885.2|886.6|885.6|886.4|885.2|332
1655190870000|2022-06-14 07:14:30|886.6|885.4|886.2|885.4|886.6|885.4|886.2|885.4|0
1655190890000|2022-06-14 07:14:50|886.6||886.4||886.6||886.2||0
1655190900000|2022-06-14 07:15:00|886.6|885.6|886.6|885.8|886.6|885.8|886|885.4|350
1655190910000|2022-06-14 07:15:10|886.4|885.4|886|885.4|886.4|885.4|886|885.4|241
1655190920000|2022-06-14 07:15:20|885.8|885.2|886.6|885.8|886.6|885.8|885.4|884.6|910
1655190950000|2022-06-14 07:15:50|886.4|885.6|886|884.8|886.4|885.6|885.8|884.8|293
1655190960000|2022-06-14 07:16:00|885.6|885|885.8|884.8|886.6|885|885.6|884.8|689
1655190970000|2022-06-14 07:16:10|886.4|885|886.6|885.8|886.6|885.8|886.4|884.8|386
1655190980000|2022-06-14 07:16:20|887.6|886|887.6|886.6|888|887.2|887.6|886|1732
1655190990000|2022-06-14 07:16:30|888|886.8|888|887.2|888|887.4|887.6|886.8|0
1655191000000|2022-06-14 07:16:40|887.6|886.8|887.6|886.4|887.6|886.8|886.8|886.4|1940
1655191010000|2022-06-14 07:16:50|887.4|886.2|886.8|886|887.4|886.2|886.8|886|0
1655191020000|2022-06-14 07:17:00|887|886.2|887|886|887.2|886.2|886.8|886|0
1655191030000|2022-06-14 07:17:10|886.6|885.4|886.2|885.6|887.2|886|885.6|884.8|4947
1655191040000|2022-06-14 07:17:20|886|885.2|885|884.2|886|885.2|885|883.6|132
1655191050000|2022-06-14 07:17:30|885.4|884.4|885.2|884.2|885.4|884.4|884.8|884.2|443
1655191060000|2022-06-14 07:17:40|885|883.6|884.8|883.8|885.2|884.2|884.4|883.2|2162
1655191070000|2022-06-14 07:17:50|885.6|884|885|883.8|886.6|885.4|885|883.8|4247
1655191080000|2022-06-14 07:18:00|884.8|884|886.2|885.2|886.4|885.2|884.8|883.6|2156
1655191090000|2022-06-14 07:18:10|886|884.8|886.4|885.4|886.4|885.4|885.4|884.4|134
1655191100000|2022-06-14 07:18:20|886.6|885.6|886.4|885.4|887.6|886.4|886.2|885.4|948
1655191120000|2022-06-14 07:18:40|886.6|885.6|887.8|886.8|888|887|886.6|885.4|770
1655191130000|2022-06-14 07:18:50|887.6|886.6|887.2|886|887.8|886.6|886.8|885.8|1083
1655191140000|2022-06-14 07:19:00|887|885.8|885.8|885|887|886|885.6|884.8|2
1655191150000|2022-06-14 07:19:10|885.6|884.8|885.6|884.8|885.6|885|885.6|884.8|0
1655191160000|2022-06-14 07:19:20|885.4|885|886.2|885.2|886.2|885.2|885.4|885|114
1655191170000|2022-06-14 07:19:30|886.4|885.4|886.6|885.6|886.8|885.6|886.4|885.4|0
1655191180000|2022-06-14 07:19:40|886.8|886|886.4|885.4|887.4|886.2|886.4|885.4|0
1655191190000|2022-06-14 07:19:50|886.6|885.6|886.8|885.6|887|885.8|886.4|885.6|0
1655191200000|2022-06-14 07:20:00|886.6|885.4|886.2|885.2|886.6|885.4|885.4|884.8|1972
1655191210000|2022-06-14 07:20:10|886|885|886|885|886|885.6|885.6|885|690
1655191220000|2022-06-14 07:20:20|885.8||885.6||886||885.2||221
1655191230000|2022-06-14 07:20:30|885.4||885.4||885.6||885.4||0
1655191240000|2022-06-14 07:20:40|885.2|884.8|884.4|883.6|885.2|884.8|884.4|883.6|359
1655191250000|2022-06-14 07:20:50|884.2|883.4|884.6|883.6|884.6|883.6|884.2|883.4|0
1655191260000|2022-06-14 07:21:00|884.4|883.4|882.8|882.2|884.6|883.4|882.8|881.6|1393
1655191270000|2022-06-14 07:21:10|882.6|882.4|882.2|881.2|882.8|882.4|881.6|880.6|2915
1655191280000|2022-06-14 07:21:20||881.6||881.6||881.6||881.6|0
1655191290000|2022-06-14 07:21:30|882|881.2|881.8|881|882|881.2|881.8|881|228
1655191300000|2022-06-14 07:21:40|881.6|880.6|880.8|880.2|881.6|880.6|880.8|880.2|199
1655191310000|2022-06-14 07:21:50|880.6|879.8|881.6|881.2|882.2|881.2|880.6|879.6|1757
1655191330000|2022-06-14 07:22:10|882.2|881.4|881.4|880.4|883|882|881.4|880.2|1934
1655191340000|2022-06-14 07:22:20|881.6|880.6|882|881|882.2|881|881.4|880.6|0
1655191350000|2022-06-14 07:22:30|882.2|881.2|882|881|882.8|881.8|882|880.8|0
1655191360000|2022-06-14 07:22:40|882.2|880.8|882|880.8|882.2|881.2|881.2|880.2|0
1655191370000|2022-06-14 07:22:50|881.8|880.6|881.6|880.2|882|880.6|881.4|880.2|25
1655191380000|2022-06-14 07:23:00|881.8|880.4|881.6|880.8|882.4|881.2|881.6|880.4|212
1655191390000|2022-06-14 07:23:10|882|881|882.2|881|882.2|881|881.6|881|0
1655191400000|2022-06-14 07:23:20|882.4|880.8|881.8|880.8|882.4|881.4|881.8|880.8|0
1655191410000|2022-06-14 07:23:30|882|881|882.2|881|882.2|881|882|881|0
1655191420000|2022-06-14 07:23:40|882.4|881.2|882.6|881.8|882.6|881.8|882.4|881.2|0
1655191430000|2022-06-14 07:23:50||881.6||881.8||881.8||881.6|0
1655191440000|2022-06-14 07:24:00|882.4|881.4|882.6|881.4|882.6|881.6|882.4|881.2|77
1655191450000|2022-06-14 07:24:10|882.4|881.2|882.4|881.2|882.4|881.2|882|881.2|0
1655191460000|2022-06-14 07:24:20|882.6|881.4|882.6|881.6|882.6|881.6|882.6|881.4|0
1655191470000|2022-06-14 07:24:30|882.4|881.4|881.8|880.8|882.4|881.4|881.6|880.8|519
1655191480000|2022-06-14 07:24:40|881.6|880.4|881.4|880.2|881.6|880.4|880.8|880|497
1655191490000|2022-06-14 07:24:50|880.8|880|880.8|879.8|880.8|880.4|880.6|879.8|1304
1655191500000|2022-06-14 07:25:00|881.2|880|881.6|881|881.6|881|881.2|880|0
1655191510000|2022-06-14 07:25:10|882||882.2||882.2||881.8||137
1655191520000|2022-06-14 07:25:20|881.8||882||882.2||881.8||0
1655191540000|2022-06-14 07:25:40|881.8|881.2|882|881|882.2|881.4|881.6|881|308
1655191550000|2022-06-14 07:25:50|881.8||881.6||881.8||881.6||0
1655191560000|2022-06-14 07:26:00|881.4|880.4|880.6|879.8|881.4|881|880.6|879.8|505
1655191570000|2022-06-14 07:26:10|880.4|879.6|880.6|879.8|880.6|879.8|880.2|879.2|0
1655191580000|2022-06-14 07:26:20||880||879.8||880||879.8|0
1655191590000|2022-06-14 07:26:30|880.4|879.4|879.8|878.6|880.4|879.4|879.4|878.4|507
1655191600000|2022-06-14 07:26:40|880|878.8|880.4|879.2|880.4|879.2|880|878.8|0
1655191610000|2022-06-14 07:26:50|879.8|879|879.6|878.8|879.8|879.2|879.2|878.6|797
1655191620000|2022-06-14 07:27:00|879.4|878.6|880.8|879.6|880.8|879.6|879.4|878.6|913
1655191630000|2022-06-14 07:27:10|881|879.8|881.6|880.6|881.6|880.6|880.6|879.8|38
1655191640000|2022-06-14 07:27:20|881.2|880.4|880.6|879.8|881.6|880.4|880.4|879.8|952
1655191650000|2022-06-14 07:27:30|880.2|879.2|880|879.2|880.2|879.8|879.8|879.2|403
1655191670000|2022-06-14 07:27:50|880.2|879.4|880.8|879.8|880.8|879.8|880.2|879.2|0
1655191680000|2022-06-14 07:28:00|880.4|879.6|880.4|879.2|880.6|879.6|880.4|879.2|0
1655191690000|2022-06-14 07:28:10|880.6|879.4|880.6|879.8|880.8|879.8|880.4|879.4|390
1655191700000|2022-06-14 07:28:20|880.4|879.6|880.2|879.2|880.4|879.6|880.2|879.2|100
1655191720000|2022-06-14 07:28:40|880|879|880|878.8|880|879.2|879.6|878.4|450
1655191730000|2022-06-14 07:28:50|880.2|879|880|879|880.2|879.2|879.6|878.8|0
1655191740000|2022-06-14 07:29:00||879.2||879.2||879.4||879|0
1655191750000|2022-06-14 07:29:10|880.4|879.4|881.2|880.2|881.2|880.4|880.4|879.2|250
1655191760000|2022-06-14 07:29:20|881|880.4|880.4|879.6|881|880.4|880.4|879.6|769
1655191780000|2022-06-14 07:29:40|880.6|879.8|880.4|879.4|880.6|879.8|880.4|879.2|0
1655191790000|2022-06-14 07:29:50|880.6|879.2|880|878.8|880.8|879.8|880|878.8|1832
1655191800000|2022-06-14 07:30:00||879||879.4||879.4||879|68
1655191810000|2022-06-14 07:30:10|879.8|879.2|878.6|877.8|880|879.2|878.6|877.6|862
1655191820000|2022-06-14 07:30:20|878|878|877.8|877|878.6|878|877.8|877|8258
1655191830000|2022-06-14 07:30:30|877.6|876.8|877.6|877|877.6|877.2|877.6|876.8|150
1655191840000|2022-06-14 07:30:40|877.4|876.8|876|875.6|878|876.8|876|874.8|5801
1655191850000|2022-06-14 07:30:50|876.4|875.8|876.6|875.8|876.6|876|876.4|875.8|73
1655191860000|2022-06-14 07:31:00|876.4|876|877.6|876.8|877.6|876.8|876.4|876|1256
1655191870000|2022-06-14 07:31:10|877.4|876.6|877|876|877.4|876.8|876.8|876|787
1655191880000|2022-06-14 07:31:20|877.2|876.6|877.6|876.6|877.6|876.6|877.2|876|372
1655191890000|2022-06-14 07:31:30|877.4|876|876.4|875.4|877.4|876|876.2|875.2|1185
1655191900000|2022-06-14 07:31:40|876.6||876.6||876.6||876.6||0
1655191910000|2022-06-14 07:31:50|876.8|875.6|877.8|877|878.2|877|876.8|875.6|593
1655191920000|2022-06-14 07:32:00|877.6|876.4|877.4|876.2|877.6|876.4|877.4|876.2|17
1655191930000|2022-06-14 07:32:10||876.4||876.4||876.6||876.4|0
1655191940000|2022-06-14 07:32:20|878|876.8|879|878|879|878|878|876.4|671
1655191950000|2022-06-14 07:32:30|879.2|878.2|879.2|878|879.4|878.6|879.2|878|0
1655191960000|2022-06-14 07:32:40|879|877.8|879.2|878|879.2|878|878.8|877.8|0
1655191970000|2022-06-14 07:32:50|878.8||878.8||878.8||878.8||0
1655191980000|2022-06-14 07:33:00|879||878.8||879||878.8||0
1655191990000|2022-06-14 07:33:10|879||878.6||879||878.6||288
1655192000000|2022-06-14 07:33:20|878.8|878.2|878.8|878|878.8|878.2|878.8|878|0
1655192010000|2022-06-14 07:33:30|878.6|878.2|878.2|877.4|878.6|878.2|878|877|337
1655192020000|2022-06-14 07:33:40|878.4||878.4||878.4||878.4||0
1655192030000|2022-06-14 07:33:50||877.6||877.6||877.6||877.6|0
1655192050000|2022-06-14 07:34:10|878.2|877.4|877|876.4|878.2|877.4|877|875.8|452
1655192060000|2022-06-14 07:34:20|877.4|876.6|877.4|876.4|877.4|876.8|877.4|876.4|376
1655192070000|2022-06-14 07:34:30|877.2|876.2|877|875.8|877.2|876.2|877|875.6|0
1655192080000|2022-06-14 07:34:40|876.8||877||877||876.8||0
1655192090000|2022-06-14 07:34:50|876.8||876.8||876.8||876.8||0
1655192100000|2022-06-14 07:35:00|876.6|875.4|876|875.4|876.6|875.4|876|875.2|456
1655192110000|2022-06-14 07:35:10|875.8|875.2|875|874|875.8|875.2|874.6|873.8|5021
1655192120000|2022-06-14 07:35:20|874.8|874.2|874.8|874|875|874.2|874.8|874|281
1655192150000|2022-06-14 07:35:50|||||||||119
1655192160000|2022-06-14 07:36:00|874.6||874.6||874.6||874.6||0
1655192180000|2022-06-14 07:36:20|874.4|873.8|872.4|871.6|874.6|873.8|871.6|870.6|7597
1655192190000|2022-06-14 07:36:30|872.8|871.8|873.2|872.4|873.2|872.4|872.8|871.8|208
1655192200000|2022-06-14 07:36:40|873.6|872.6|874.4|873.4|874.4|873.4|873.6|872.6|473
1655192210000|2022-06-14 07:36:50|874.6|873.6|874.8|873.6|874.8|873.6|874.6|873.6|0
1655192230000|2022-06-14 07:37:10||873.8||874||874||873.8|0
1655192240000|2022-06-14 07:37:20|||||||||1250
1655192250000|2022-06-14 07:37:30|874.6||874.6||874.6||874.6||0
1655192270000|2022-06-14 07:37:50|874.4|873.8|874|873.4|874.4|873.8|874|873.4|964
1655192280000|2022-06-14 07:38:00|873.8|873.2|874|873.2|874|873.4|873|872.4|3515
1655192290000|2022-06-14 07:38:10|874.6|873.4|874.4|873.6|874.6|873.6|874.4|873.4|103
1655192350000|2022-06-14 07:39:10|874.2|873.8|874.4|873.6|874.4|873.8|873.8|873.6|821
1655192360000|2022-06-14 07:39:20|874.2||874.4||874.4||874||456
1655192370000|2022-06-14 07:39:30|874.2|873|873.8|873|874.2|873|873.8|873|2
1655192390000|2022-06-14 07:39:50|873.6|872.6|873.2|872.6|873.6|872.6|873.2|872.6|332
1655192400000|2022-06-14 07:40:00|873.6|872.8|874|873.4|874|873.6|873.4|872.6|2025
1655192420000|2022-06-14 07:40:20|874.6|873.6|874.4|873.8|874.8|873.8|874.4|873.6|2426
1655192440000|2022-06-14 07:40:40|874.8|874|875.6|875|875.6|875|874.8|874|596
1655192450000|2022-06-14 07:40:50|876.2|875.2|876.6|875.4|876.6|875.4|876.2|875.2|3
1655192460000|2022-06-14 07:41:00|876.8|875.6|876.6|875.6|876.8|875.8|876.2|875.6|450
1655192470000|2022-06-14 07:41:10|876.4|875.2|875.8|875|876.4|875.2|875.4|875|33445
1655192480000|2022-06-14 07:41:20|875.6|874.4|874.4|873.4|875.8|874.4|874.2|873.2|6148
1655192490000|2022-06-14 07:41:30|874.2|873.2|873.8|872.6|874.2|873.2|873.4|872.6|1664
1655192500000|2022-06-14 07:41:40||872.8||872.8||873||872.8|0
1655192510000|2022-06-14 07:41:50|873.6|872.6|873.6|872.6|873.6|872.6|873.6|872.6|0
1655192520000|2022-06-14 07:42:00|873.4|872.4|872.4|871.4|873.4|872.4|872.4|871.2|1798
1655192530000|2022-06-14 07:42:10|872.2|871.2|869.2|868.6|872.2|871.2|869.2|868.6|12822
1655192540000|2022-06-14 07:42:20|869|868|868.2|867.4|869.2|868.8|868.2|867.4|3026
1655192550000|2022-06-14 07:42:30|868|867|867.4|866.8|868.2|867|867.4|866.8|2950
1655192560000|2022-06-14 07:42:40|||||||||8763
1655192570000|2022-06-14 07:42:50|867.2|865.4|866.4|865.4|867.2|866|866.4|865.4|452
1655192580000|2022-06-14 07:43:00|866.8|865.6|868.4|867.4|868.6|867.6|866.8|865.6|611
1655192600000|2022-06-14 07:43:20|869|867.6|869.6|868.2|869.6|868.2|869|867.6|1834
1655192610000|2022-06-14 07:43:30|869.4|868.4|869.4|868.4|869.4|868.4|869.4|868.4|0
1655192620000|2022-06-14 07:43:40|869.6|868.6|869.8|868.6|869.8|868.6|869.6|868.6|0
1655192630000|2022-06-14 07:43:50|870|868.8|870.2|868.8|870.2|869|870|868.8|0
1655192640000|2022-06-14 07:44:00|870.8|869|871.2|870|871.2|870|870.6|869|3
1655192650000|2022-06-14 07:44:10|871.4|870.2|872.4|871.2|872.4|871.2|871.4|870.2|480
1655192660000|2022-06-14 07:44:20|872.6|871.4|872.6|871.8|872.6|872|872.6|871.4|0
1655192670000|2022-06-14 07:44:30|872.8|872|872.2|871.6|872.8|872|872|871.2|2497
1655192680000|2022-06-14 07:44:40|872||872.2||872.2||872||22
1655192690000|2022-06-14 07:44:50|872.8|871.8|872.4|871.6|873|872.2|872.4|871.6|306
1655192700000|2022-06-14 07:45:00|872.6||872.6||872.6||872.4||0
1655192710000|2022-06-14 07:45:10|872.4|871.4|872|870.8|872.4|871.8|871.6|870.4|6528
1655192720000|2022-06-14 07:45:20|871.8|870.6|872.8|871.6|872.8|871.6|871.6|870.6|715
1655192740000|2022-06-14 07:45:40|872.6|871.8|872.8|872|872.8|872.2|872.4|871.8|192
1655192750000|2022-06-14 07:45:50|873|872.2|873.2|872.2|873.2|872.2|873|872.2|154
1655192760000|2022-06-14 07:46:00|873.6|872.4|873.8|873|873.8|873|873.6|872.4|500
1655192770000|2022-06-14 07:46:10|873.6|872.8|873.4|872.2|873.6|872.8|873|872.2|355
1655192780000|2022-06-14 07:46:20|873.6|872.4|873.6|872.4|873.6|872.4|873.6|872.4|0
1655192790000|2022-06-14 07:46:30|873.8|872.2|873.6|872.4|873.8|872.8|873.6|872.2|0
1655192820000|2022-06-14 07:47:00|873.8|872.6|873.8|872.8|874.2|872.8|873.6|872.6|15
1655192830000|2022-06-14 07:47:10|873.6|872.4|874.2|873.2|874.4|873.2|873.2|872.4|1088
1655192840000|2022-06-14 07:47:20|874|872.8|873.8|873.2|874|873.2|873.4|872.8|971
1655192850000|2022-06-14 07:47:30|873.6|872.8|874.2|873.4|874.4|873.8|873.6|872.8|1720
1655192870000|2022-06-14 07:47:50|874.6|873.6|874.8|873.8|874.8|873.8|874.6|873.6|26
1655192880000|2022-06-14 07:48:00|875|874|876.8|875.6|877.2|875.6|875|874|1205
1655192890000|2022-06-14 07:48:10|876.6|875.4|876.2|875.2|876.6|875.4|875.8|875|0
1655192900000|2022-06-14 07:48:20|876||876||876.2||876||0
1655192930000|2022-06-14 07:48:50|875.8|875|875.2|874.4|875.8|875|875.2|874.4|1331
1655192940000|2022-06-14 07:49:00|875|873.8|874.6|873.6|875|873.8|874.6|873.2|214
1655192960000|2022-06-14 07:49:20|874.4|873.4|875.2|874|875.2|874|874.2|873.4|283
1655192970000|2022-06-14 07:49:30|875.4|874.2|875|874|875.6|874.8|875|873.8|0
1655192980000|2022-06-14 07:49:40|875.2|874.2|874.6|873.4|875.2|874.2|874.6|873.4|31
1655192990000|2022-06-14 07:49:50|874.8|873.6|874.6|873.8|874.8|873.8|874.6|873.6|0
1655193000000|2022-06-14 07:50:00|874.8|874|875.4|874.2|875.4|874.2|874.8|873.8|0
1655193010000|2022-06-14 07:50:10|875.2|874|875|874|875.2|874.2|875|873.8|52
1655193020000|2022-06-14 07:50:20|875.2|874.2|875.2|874|875.4|874.4|875.2|874|100
1655193030000|2022-06-14 07:50:30|875.4|874.2|874|873.2|875.4|874.2|873.8|873|1373
1655193040000|2022-06-14 07:50:40|873.8|873|872|870.6|874.4|873|872|870.6|4843
1655193060000|2022-06-14 07:51:00|872.2|870.8|873|871.8|873.2|871.8|872.2|870.6|1710
1655193080000|2022-06-14 07:51:20||872||872||872||872|0
1655193090000|2022-06-14 07:51:30|873.2|872.2|873.2|872.4|873.2|872.6|873.2|872.2|0
1655193100000|2022-06-14 07:51:40||872.6||872.6||872.6||872.6|0
1655193120000|2022-06-14 07:52:00|873.6|872.8|873.8|873.2|873.8|873.2|873.6|872.8|4
1655193140000|2022-06-14 07:52:20|873.6|873|873|872.4|874.2|873.2|873|871.6|3819
1655193150000|2022-06-14 07:52:30|873.4|872.6|873.8|873|873.8|873|873.4|872.6|166
1655193170000|2022-06-14 07:52:50|874.2|873.2|874|873.2|874.6|873.6|874|873|352
1655193200000|2022-06-14 07:53:20|874.6|873.4|874.8|873.6|875|873.8|874.6|873.4|114
1655193230000|2022-06-14 07:53:50|874.6|873.4|874|873.2|874.6|873.6|874|873.2|233
1655193240000|2022-06-14 07:54:00|873.8||873.8||873.8||873.8||0
1655193250000|2022-06-14 07:54:10|873.6|873|873.4|872.8|873.8|873|873.4|872.8|747
1655193260000|2022-06-14 07:54:20|873.2|872.2|873.2|872|873.4|872.2|873|872|225
1655193270000|2022-06-14 07:54:30|873|871.8|872.8|871.8|873|871.8|872.6|871.8|0
1655193280000|2022-06-14 07:54:40|872.6|872|872.8|872.2|872.8|872.2|872.6|871.8|0
1655193290000|2022-06-14 07:54:50|872.6||872.6||872.6||872.6||0
1655193300000|2022-06-14 07:55:00|872.4|871.6|871|869.8|872.4|871.8|870.6|869.2|3776
1655193310000|2022-06-14 07:55:10|870.8||870.6||870.8||870.6||0
1655193320000|2022-06-14 07:55:20|870.4|869|869|868|870.4|869|869|867.8|446
1655193330000|2022-06-14 07:55:30|869.2|868.2|869.4|868.2|869.4|868.6|868.8|868|1376
1655193340000|2022-06-14 07:55:40|869.2||869.4||869.4||869.2||0
1655193350000|2022-06-14 07:55:50|869.2|868|869|867.8|869.2|868|868.8|867.8|0
1655193360000|2022-06-14 07:56:00|868.8|868.2|869|868.2|869|868.2|868.6|868.2|0
1655193380000|2022-06-14 07:56:20|868.8|867.8|867.2|866.2|868.8|867.8|867.2|866.2|228
1655193390000|2022-06-14 07:56:30|867|866|866.4|865.6|867.2|866.2|865.6|865|4259
1655193400000|2022-06-14 07:56:40|866.2|865.2|865.6|864.8|866.2|865.2|865.6|864.8|1200
1655193410000|2022-06-14 07:56:50|865.4|865|866.6|865.6|866.6|865.6|865.4|865|1696
1655193420000|2022-06-14 07:57:00|866.4||866.4||866.4||866.4||0
1655193430000|2022-06-14 07:57:10|866.2|865.2|866.2|865.2|866.2|865.4|865.6|864.8|1115
1655193440000|2022-06-14 07:57:20|866.4|865.4|866.4|865.4|866.4|865.4|866.4|865.4|0
1655193450000|2022-06-14 07:57:30||865.6||865.4||865.6||865.4|0
1655193460000|2022-06-14 07:57:40|866.2||866||866.4||866||0
1655193480000|2022-06-14 07:58:00|866.4|865.6|866.6|865.6|866.6|866|866.4|865.6|729
1655193530000|2022-06-14 07:58:50|866.4|865.8|867.4|866.2|867.4|866.4|866|865.8|400
1655193540000|2022-06-14 07:59:00||866.4||866.4||866.4||866.4|0
1655193550000|2022-06-14 07:59:10|867.6|866.6|868.2|867.6|868.2|867.6|867.6|866.6|2011
1655193560000|2022-06-14 07:59:20|868|867.4|867.4|866.8|868.8|867.4|866.8|865.8|12984
1655193570000|2022-06-14 07:59:30|867.2|866.2|867|866.2|867.2|866.4|867|866.2|952
1655193600000|2022-06-14 08:00:00|867.2|866.4|869.6|869|869.6|869|867.2|866.4|2557
1655193610000|2022-06-14 08:00:10|870.2|869.2|869.2|868.6|870.2|869.2|869|868.6|1309
1655193620000|2022-06-14 08:00:20|869.6||869.6||869.6||869.6||0
1655193640000|2022-06-14 08:00:40|869.4||869.4||869.4||869.4||0
1655193650000|2022-06-14 08:00:50|869|868.2|868.4|867.4|869|868.6|868.2|867|1876
1655193660000|2022-06-14 08:01:00|868.2|867.2|868.2|867.6|868.2|867.6|868.2|867.2|5
1655193670000|2022-06-14 08:01:10|868.4|867.4|867.8|867.2|868.4|867.4|867.8|867.2|592
1655193690000|2022-06-14 08:01:30|868||868||868||868||0
1655193700000|2022-06-14 08:01:40|867.8|866.8|867.4|866.8|867.8|867.2|867.4|866.8|561
1655193710000|2022-06-14 08:01:50|867.2|866|866.6|865.8|867.2|866.2|866.4|865.8|119
1655193720000|2022-06-14 08:02:00|866.4|866|867|866.2|867|866.4|866.4|866|0
1655193730000|2022-06-14 08:02:10|867.2|866.4|867.8|867.2|868.2|867.2|867.2|866.4|1537
1655193740000|2022-06-14 08:02:20|867.6|867|866.8|865.8|867.6|867|866.8|865.8|299
1655193750000|2022-06-14 08:02:30|866.6|865.6|866.2|865.2|866.6|865.8|866.2|865.2|0
1655193760000|2022-06-14 08:02:40|866|865|865.8|864.8|866.2|865|865.2|864.2|1900
1655193790000|2022-06-14 08:03:10|865.6||865.4||865.6||865.4||114
1655193800000|2022-06-14 08:03:20|865.2|865|865.8|865|865.8|865.2|865.2|864.8|460
1655193820000|2022-06-14 08:03:40|865.6||865.4||865.6||865.4||982
1655193840000|2022-06-14 08:04:00|865.8|865.2|864|863.4|865.8|865.2|863.8|863|8687
1655193850000|2022-06-14 08:04:10|864.6|863.6|865.8|864.8|865.8|864.8|864.2|863.6|1666
1655193870000|2022-06-14 08:04:30|865.6|864.6|865.2|864.6|865.6|864.8|865.2|864.6|0
1655193880000|2022-06-14 08:04:40|865.8|864.8|865.8|864.8|866|865.2|865.8|864.6|100
1655193890000|2022-06-14 08:04:50|866|865|866.2|865.2|866.2|865.2|866|865|0
1655193900000|2022-06-14 08:05:00|866|865.4|866.8|865.6|866.8|865.6|865.8|865.4|490
1655193910000|2022-06-14 08:05:10|867|865.8|866.8|866.4|867.4|866.4|866.2|865.4|100
1655193920000|2022-06-14 08:05:20|866.6|866|866.2|865.8|866.6|866|866.2|865.8|697
1655193930000|2022-06-14 08:05:30|866.6|866|866.8|866.2|866.8|866.2|866.6|865.8|102
1655193940000|2022-06-14 08:05:40|866.6|866.4|867|866.4|867.2|866.6|866.6|866.4|570
1655193960000|2022-06-14 08:06:00|866.8|865.8|867|866.2|867|866.2|866.4|865.8|682
1655193970000|2022-06-14 08:06:10|867.2|866.4|866.6|865.8|867.2|866.8|866.6|865.8|71
1655193990000|2022-06-14 08:06:30|866.4|865.6|866|865.2|866.4|865.6|866|865.2|463
1655194000000|2022-06-14 08:06:40|865.8||866||866||865.8||0
1655194020000|2022-06-14 08:07:00|865.8|864.8|865.6|864.8|865.8|865|865.6|864.8|338
1655194030000|2022-06-14 08:07:10|865.4|864.4|864.8|863.8|865.4|864.4|864.8|863.8|859
1655194040000|2022-06-14 08:07:20|864.6|863.6|864.6|863.6|864.6|863.6|864.4|863.4|0
1655194050000|2022-06-14 08:07:30||863.8||863.8||863.8||863.8|0
1655194060000|2022-06-14 08:07:40|865|864|865|864|865|864.2|865|864|438
1655194070000|2022-06-14 08:07:50|864.8|864.2|865.6|865|865.6|865|864.8|864.2|725
1655194080000|2022-06-14 08:08:00|866.2|865.2|865.8|865.4|866.2|865.4|865.8|865.2|516
1655194090000|2022-06-14 08:08:10|865.6|864.8|865.6|864.8|865.6|864.8|865.6|864.6|181
1655194100000|2022-06-14 08:08:20|865.4|864.6|865.4|864.6|865.4|864.8|865.4|864.6|0
1655194110000|2022-06-14 08:08:30||864.8||864.8||864.8||864.8|0
1655194120000|2022-06-14 08:08:40|866|865|866|865|866|865.2|866|865|74
1655194140000|2022-06-14 08:09:00|866.2|865.2|866.2|865.2|866.6|865.2|866|865|0
1655194150000|2022-06-14 08:09:10|866|864.4|865.6|864.6|866|864.6|865.6|864.4|69
1655194160000|2022-06-14 08:09:20||864.8||864.6||865||864.6|0
1655194170000|2022-06-14 08:09:30||864.8||865||865||864.8|0
1655194180000|2022-06-14 08:09:40|866.2|865.2|866.2|865.2|866.4|865.4|866.2|865.2|172
1655194190000|2022-06-14 08:09:50|866|865|865.6|864.6|866.2|865|865.6|864.6|0
1655194210000|2022-06-14 08:10:10|865.4|864.8|865.2|864.6|865.4|864.8|865.2|864.6|0
1655194230000|2022-06-14 08:10:30|865.6||865.2||865.6||865.2||0
1655194260000|2022-06-14 08:11:00||864.8||864.6||864.8||864.6|0
1655194290000|2022-06-14 08:11:30|865.6|864.8|865.6|865|865.6|865.2|865.6|864.8|40
1655194300000|2022-06-14 08:11:40||864.8||864.8||865||864.8|0
1655194310000|2022-06-14 08:11:50||865||865.4||865.4||865|0
1655194320000|2022-06-14 08:12:00|865.8|864.8|866.8|865.8|867|866|865.8|864.8|105
1655194330000|2022-06-14 08:12:10|866.6|865.6|866.6|865.6|866.6|865.8|866.4|865.6|0
1655194340000|2022-06-14 08:12:20|866.4||866.2||866.4||866.2||0
1655194360000|2022-06-14 08:12:40|866|865.2|865.4|864.6|866|865.2|865.4|864.6|273
1655194370000|2022-06-14 08:12:50|865.2|864.4|865.2|864.2|865.2|864.4|865.2|864.2|0
1655194380000|2022-06-14 08:13:00||864.4||864.4||864.4||864.4|0
1655194390000|2022-06-14 08:13:10|865.6|864.6|866.2|865.2|866.2|865.2|865.6|864.6|396
1655194410000|2022-06-14 08:13:30|866|865|865.8|865|866|865|865.8|865|0
1655194420000|2022-06-14 08:13:40|865.6|865.2|865.2|864.4|865.6|865.2|865.2|864.2|0
1655194430000|2022-06-14 08:13:50||864.2||864.2||864.2||864.2|0
1655194440000|2022-06-14 08:14:00|865||864.8||865||864.8||0
1655194450000|2022-06-14 08:14:10|864.6|863.6|864|863.2|864.6|863.6|863.8|863|63
1655194460000|2022-06-14 08:14:20|863.8|862.8|863.4|862.6|863.8|862.8|863.4|862.6|0
1655194470000|2022-06-14 08:14:30|863.2|862.4|863.2|862.4|863.2|862.4|863.2|862.4|0
1655194480000|2022-06-14 08:14:40|863||863||863||863||113
1655194490000|2022-06-14 08:14:50|||||||||117
1655194500000|2022-06-14 08:15:00|863.4|862.6|863.4|862.6|863.4|863|863.4|862.4|245
1655194510000|2022-06-14 08:15:10|863.2|862.4|862.4|861.6|863.2|862.4|862.2|861|3692
1655194520000|2022-06-14 08:15:20||861.4||861.4||861.6||861.4|0
1655194530000|2022-06-14 08:15:30||861.8||861.8||861.8||861.8|0
1655194560000|2022-06-14 08:16:00|862.2|861.2|861.8|861.2|862.2|861.2|861.8|861|519
1655194570000|2022-06-14 08:16:10|861.4||861.8||861.8||861.4||37
1655194580000|2022-06-14 08:16:20|861.6|861|861.2|860.6|861.6|861.2|860.8|860.4|606
1655194590000|2022-06-14 08:16:30|861|860.4|860.6|859.6|861|860.4|860.6|859.6|256
1655194600000|2022-06-14 08:16:40|||||||||107
1655194610000|2022-06-14 08:16:50|860.4|859.8|860.4|859.8|860.4|859.8|860.4|859.8|124
1655194620000|2022-06-14 08:17:00|860.2|859.6|860.2|859.6|860.4|859.8|860.2|859.6|686
1655194630000|2022-06-14 08:17:10|860.4|859.8|860.4|859.6|860.4|859.8|860.4|859.6|539
1655194640000|2022-06-14 08:17:20|860.6|859.8|861.2|860.4|861.2|860.4|860.6|859.8|1148
1655194650000|2022-06-14 08:17:30|861.4|860.6|861|860.2|861.4|860.6|861|860.2|0
1655194660000|2022-06-14 08:17:40|860.8||860.6||860.8||860.6||0
1655194670000|2022-06-14 08:17:50|860.4||860.4||860.8||860.4||100
1655194680000|2022-06-14 08:18:00|860.2|859.8|860.2|859.8|860.2|859.8|860.2|859.8|3
1655194710000|2022-06-14 08:18:30|860.4||860.4||860.4||860.4||138
1655194720000|2022-06-14 08:18:40|860.2|859.6|860|859.6|860.4|859.6|860|859.6|310
1655194730000|2022-06-14 08:18:50|859.8|858.8|859.2|858.6|859.8|858.8|859.2|858.6|1307
1655194740000|2022-06-14 08:19:00|859.4|858.8|859.4|858.8|859.4|858.8|859.4|858.8|347
1655194750000|2022-06-14 08:19:10||858.6||858.6||858.8||858.6|108
1655194760000|2022-06-14 08:19:20||858.8||858.8||858.8||858.6|0
1655194800000|2022-06-14 08:20:00|859.2|859|859.4|858.8|859.4|859|859.2|858.8|137
1655194820000|2022-06-14 08:20:20|859.2||859.4||859.4||859||100
1655194830000|2022-06-14 08:20:30||859||859||859||859|0
1655194840000|2022-06-14 08:20:40||858.8||859||859||858.8|0
1655194870000|2022-06-14 08:21:10||858.8||858.8||858.8||858.8|0
1655194880000|2022-06-14 08:21:20|859.2|858.6|859.2|858.8|859.4|858.8|858.4|858.2|1721
1655194900000|2022-06-14 08:21:40|859|859|858.4|858|859.8|859.2|858.2|857.2|1335
1655194910000|2022-06-14 08:21:50|858.8|858.2|858.8|857.8|859|858.4|858.6|857.8|465
1655194920000|2022-06-14 08:22:00||858||858||858||858|0
1655194930000|2022-06-14 08:22:10|859|858.2|859.2|858.6|859.8|859.2|858.8|858.2|816
1655194950000|2022-06-14 08:22:30|859.6|858.8|859.4|859|860|859|859.4|858.6|102
1655194970000|2022-06-14 08:22:50|859.2|858.6|859.8|859.2|859.8|859.2|859.2|858.2|4292
1655194990000|2022-06-14 08:23:10|859.2|859|858.6|858|859.6|859|858.6|858|1315
1655195000000|2022-06-14 08:23:20|858.4|857.6|858|857.4|858.4|857.6|858|857.4|281
1655195010000|2022-06-14 08:23:30|857.8|857.2|857.8|857.2|857.8|857.4|857.6|857.2|430
1655195020000|2022-06-14 08:23:40|858.2|857.4|858|857.2|858.2|857.4|858|857.2|79
1655195030000|2022-06-14 08:23:50|857.8|857|857.6|857|857.8|857.2|857.2|857|579
1655195040000|2022-06-14 08:24:00|857.8|857.2|859.8|859|859.8|859|857.8|857.2|396
1655195050000|2022-06-14 08:24:10|860|859.2|859.8|859|860|859.2|859.2|859|191
1655195060000|2022-06-14 08:24:20|859.6||859.4||859.6||859.4||0
1655195070000|2022-06-14 08:24:30|||||||||2
1655195090000|2022-06-14 08:24:50|859.8|859.2|860|859.2|860|859.2|859.8|859.2|100
1655195110000|2022-06-14 08:25:10|859.8||859.6||859.8||859.6||0
1655195120000|2022-06-14 08:25:20|859.4|859|859|858.6|859.6|859|859|858.6|499
1655195130000|2022-06-14 08:25:30|859.2|858.8|859.4|858.8|859.4|859|859.2|858.8|365
1655195150000|2022-06-14 08:25:50|859.8|859|859.8|859.4|860|859.4|859.8|859|624
1655195160000|2022-06-14 08:26:00|859.6|859.6|860.6|860|860.8|860|859.6|859.4|1970
1655195170000|2022-06-14 08:26:10|860.4|860.2|860.8|860.4|860.8|860.4|860.4|860|200
1655195180000|2022-06-14 08:26:20|860.6||860.8||860.8||860.6||530
1655195190000|2022-06-14 08:26:30|860.6|860|860.6|860|860.6|860.2|860.4|860|459
1655195200000|2022-06-14 08:26:40|860.4||860.4||860.4||860.4||162
1655195210000|2022-06-14 08:26:50|860.6||860.8||860.8||860.6||604
1655195220000|2022-06-14 08:27:00||860.2||860.2||860.2||860|0
1655195230000|2022-06-14 08:27:10|860.6|860|860.4|859.6|860.8|860|860.2|859.6|1014
1655195290000|2022-06-14 08:28:10|860.2|858.8|859.4|858.8|860.2|859.2|859.4|858.8|912
1655195330000|2022-06-14 08:28:50|859.2||859.4||859.4||859.2||0
1655195350000|2022-06-14 08:29:10|859.6|859|860|859.2|860|859.6|859.6|859|1586
1655195360000|2022-06-14 08:29:20|859.8|859.4|859.6|859|859.8|859.4|859.4|858.6|1639
1655195370000|2022-06-14 08:29:30|859.8|859.2|860|859.2|860|859.2|859.8|859.2|769
1655195390000|2022-06-14 08:29:50|||||||||300
1655195400000|2022-06-14 08:30:00|859.8|859.4|860.4|859.8|860.4|860|859.6|859.4|3678
1655195430000|2022-06-14 08:30:30|860.2|859.4|859.8|859.2|860.2|859.4|859.6|859.2|840
1655195440000|2022-06-14 08:30:40|859.6||859.6||859.8||859.6||410
1655195470000|2022-06-14 08:31:10|859.8|859.4|859.8|859.2|859.8|859.4|859.8|859.2|365
1655195480000|2022-06-14 08:31:20|860|859.4|860.8|860.2|861|860.2|860|859.4|1485
1655195490000|2022-06-14 08:31:30|860.6|860|860.8|860|860.8|860|860.4|859.8|299
1655195500000|2022-06-14 08:31:40||860.2||860.2||860.2||860.2|0
1655195510000|2022-06-14 08:31:50||860||860||860||860|0
1655195530000|2022-06-14 08:32:10||860.2||860.2||860.2||860.2|0
1655195560000|2022-06-14 08:32:40|861|860.4|861|860.2|861.2|860.6|861|860.2|465
1655195570000|2022-06-14 08:32:50||860.4||860.4||860.4||860.4|0
1655195580000|2022-06-14 08:33:00|861.2|860.6|861.6|860.8|861.6|861|861.2|860.6|179
1655195590000|2022-06-14 08:33:10|861.4|861|861.6|861|861.6|861.2|861.4|861|0
1655195600000|2022-06-14 08:33:20|862|861.2|862.2|861.8|862.6|861.8|862|861.2|640
1655195610000|2022-06-14 08:33:30|862.4||862.6||862.6||862.4||0
1655195620000|2022-06-14 08:33:40||862||862||862||862|0
1655195630000|2022-06-14 08:33:50|863|862.2|862.6|862|863|862.4|862.6|862|721
1655195640000|2022-06-14 08:34:00|862.4|861.8|862.6|862|862.6|862.2|862.2|861.8|1616
1655195680000|2022-06-14 08:34:40|||||||||500
1655195690000|2022-06-14 08:34:50|862.4|861.8|861.8|861.2|862.4|862|861.8|861.2|1039
1655195700000|2022-06-14 08:35:00|861.6||861.8||861.8||861.6||0
1655195730000|2022-06-14 08:35:30|861.6|861|860|859.6|861.6|861|859.6|859.2|8392
1655195740000|2022-06-14 08:35:40||859.8||859.8||859.8||859.6|179
1655195750000|2022-06-14 08:35:50|860.4|859.6|860.6|860.2|861|860.4|860.4|859.6|581
1655195780000|2022-06-14 08:36:20|860.4|860|860.6|860|860.6|860.2|860.4|860|1493
1655195790000|2022-06-14 08:36:30|860.4||860.4||860.4||860.4||0
1655195800000|2022-06-14 08:36:40|860.2|859.8|860.2|859.8|860.2|859.8|860.2|859.8|630
1655195820000|2022-06-14 08:37:00|860|859.6|860.6|860|860.6|860.2|860|859.6|3104
1655195830000|2022-06-14 08:37:10|860.8|860.2|861.2|860.8|861.2|860.8|860.8|860.2|1135
1655195840000|2022-06-14 08:37:20|861.4||861.4||861.4||861.4||0
1655195850000|2022-06-14 08:37:30|861.2|861|861|860.8|861.4|861|861|860.8|100
1655195860000|2022-06-14 08:37:40|860.8|860.4|860.6|860|861|860.8|860.6|860|1017
1655195880000|2022-06-14 08:38:00||860.2||860||860.2||860|0
1655195910000|2022-06-14 08:38:30|860.8|860.2|860.6|860.4|861|860.4|860.6|860.2|391
1655195920000|2022-06-14 08:38:40|861|860.6|861|860.4|861|860.6|860.4|860.2|680
1655195950000|2022-06-14 08:39:10|||||||||28
1655195970000|2022-06-14 08:39:30|860.8|860.6|861.4|860.8|861.4|861|860.6|860.6|1886
1655195990000|2022-06-14 08:39:50|861.2|860.4|861.2|860.6|861.6|861.2|860.8|860.4|6120
1655196000000|2022-06-14 08:40:00|861.4|860.4|861.6|861.2|861.8|861.2|861.4|860.4|591
1655196010000|2022-06-14 08:40:10|861.4|860.8|861.6|861.2|861.8|861.6|861.4|860.8|1233
1655196020000|2022-06-14 08:40:20|861.4|860.6|861.6|860.8|861.8|861.6|861.2|860.6|3285
1655196030000|2022-06-14 08:40:30|861.4|861|862|861.4|862|861.4|861.4|861|790
1655196040000|2022-06-14 08:40:40|862.2|861.2|862.8|862|862.8|862.2|862|861.2|1161
1655196050000|2022-06-14 08:40:50|862.6|862.2|862.8|862.2|863.2|862.4|862.4|862.2|100
1655196060000|2022-06-14 08:41:00||862.4||862.2||862.4||862.2|0
1655196070000|2022-06-14 08:41:10|862.4|861.8|861.8|861.4|862.8|862.2|861.8|861.4|611
1655196080000|2022-06-14 08:41:20|862|861.6|862.4|861.6|862.6|862|861.6|861|4845
1655196090000|2022-06-14 08:41:30|862.2|861.8|862.4|861.8|862.4|861.8|862|861.6|3291
1655196100000|2022-06-14 08:41:40||862||862||862||862|0
1655196110000|2022-06-14 08:41:50|862.2|861.8|862.4|861.6|862.4|861.8|862|861.6|2289
1655196120000|2022-06-14 08:42:00|862.2||862.2||862.2||862.2||485
1655196130000|2022-06-14 08:42:10|862.4|861.8|861.6|861|862.4|862|861.6|861|2579
1655196140000|2022-06-14 08:42:20|861.4||861.4||861.4||861.4||0
1655196150000|2022-06-14 08:42:30|861.6|861.2|862.6|862|862.6|862|861.6|861.2|1383
1655196160000|2022-06-14 08:42:40|862.4|861.8|862.6|862.2|862.6|862.4|862.2|861.8|5822
1655196190000|2022-06-14 08:43:10|862.4|862|861.8|861.2|862.4|862|861.8|861.2|4206
1655196200000|2022-06-14 08:43:20|861.6|861.4|861.6|861.2|861.6|861.4|861.4|861.2|1481
1655196210000|2022-06-14 08:43:30|861.8|861.4|861.8|861.2|861.8|861.4|861.8|861.2|818
1655196220000|2022-06-14 08:43:40|862|861.4|862.2|861.4|862.6|861.6|862|861.4|622
1655196230000|2022-06-14 08:43:50|862.4|861.6|862.4|861.6|862.4|861.6|862|861.4|250
1655196240000|2022-06-14 08:44:00|862.2|861.8|862.2|861.8|862.2|861.8|862.2|861.6|0
1655196250000|2022-06-14 08:44:10|862.4||862.2||862.4||862.2||0
1655196260000|2022-06-14 08:44:20|862|861.6|861.6|861|862.2|861.6|861.2|860.8|3043
1655196270000|2022-06-14 08:44:30|861.4|860.8|861.2|860.8|861.4|860.8|861.2|860.8|303
1655196280000|2022-06-14 08:44:40|861.4|860.6|860.4|860|861.4|860.6|860.2|859.6|1767
1655196290000|2022-06-14 08:44:50|860.8|860.2|861.2|860.8|861.6|861|860.8|860.2|1699
1655196300000|2022-06-14 08:45:00|||||||||200
1655196310000|2022-06-14 08:45:10|||||||||50
1655196320000|2022-06-14 08:45:20|861|860.6|861.2|860.8|861.4|860.8|860.8|860.6|18674
1655196330000|2022-06-14 08:45:30|861.4|861|861|860.6|861.6|861.2|860.8|860.6|4768
1655196340000|2022-06-14 08:45:40|861.2|860.8|861.6|861.2|861.8|861.2|861.2|860.6|2039
1655196350000|2022-06-14 08:45:50|861.4|860.8|860.6|860|861.4|860.8|860.4|860|1755
1655196360000|2022-06-14 08:46:00|860.2|859.6|859.8|859.4|860.2|859.6|859.6|859.2|425
1655196370000|2022-06-14 08:46:10|860.2|859.2|860.2|859.8|860.2|859.8|860.2|859.2|767
1655196380000|2022-06-14 08:46:20|||||||||291
1655196390000|2022-06-14 08:46:30|860.4||860.6||860.6||860.4||0
1655196400000|2022-06-14 08:46:40|860.4|860|860.2|860|860.4|860|860|860|1577
1655196410000|2022-06-14 08:46:50|860.6|860.2|860.6|860.2|860.8|860.4|860.4|860.2|11025
1655196420000|2022-06-14 08:47:00|860.4|860|860.2|859.6|860.6|860.2|859.8|859.4|3729
1655196430000|2022-06-14 08:47:10|860.4|860|860.8|860.4|860.8|860.4|860.4|859.6|3244
1655196440000|2022-06-14 08:47:20|860.6|860.2|860.2|859.6|860.6|860.2|860|859.6|4279
1655196450000|2022-06-14 08:47:30|860|859.8|860.8|860|861|860|860|859.8|580
1655196460000|2022-06-14 08:47:40|860.6|859.8|860.6|859.8|860.6|859.8|860.6|859.8|0
1655196470000|2022-06-14 08:47:50|860.4|859.6|860.6|859.8|860.6|859.8|860|859.6|100
1655196480000|2022-06-14 08:48:00|861|860|862|861|862|861.2|860.8|860|858
1655196490000|2022-06-14 08:48:10||861.2||861.4||861.4||861.2|0
1655196500000|2022-06-14 08:48:20|861.8|861.2|861.2|860.6|861.8|861.2|861.2|860.6|1425
1655196520000|2022-06-14 08:48:40|861|860.4|860.8|860.2|861|860.4|860.6|860.2|1183
1655196540000|2022-06-14 08:49:00|860.6|859.6|860.6|860.2|861|860.2|860.2|859.4|1037
1655196550000|2022-06-14 08:49:10|861||861||861||861||0
1655196560000|2022-06-14 08:49:20|860.8|860.4|860.8|860.4|861|860.4|860.6|860.4|0
1655196570000|2022-06-14 08:49:30||860.2||860.4||860.4||860.2|0
1655196580000|2022-06-14 08:49:40||860.2||860.4||860.4||860.2|0
1655196600000|2022-06-14 08:50:00|860.6|860.2|860.8|860.4|860.8|860.6|860.4|859.8|11674
1655196610000|2022-06-14 08:50:10|861|860.6|861.4|860.8|861.6|860.8|861|860.6|606
1655196620000|2022-06-14 08:50:20||861||860.8||861||860.8|0
1655196630000|2022-06-14 08:50:30|861.6||861.6||861.6||861.4||0
1655196640000|2022-06-14 08:50:40|861.4|860.6|861|860.4|861.4|860.6|860.8|860.4|1611
1655196670000|2022-06-14 08:51:10|860.8|860.2|860.4|859.8|860.8|860.2|860.4|859.8|1649
1655196690000|2022-06-14 08:51:30|860.6|860|860.6|860|860.6|860|860.6|860|0
1655196730000|2022-06-14 08:52:10||860.2||860||860.4||860|24
1655196750000|2022-06-14 08:52:30||860.2||860.2||860.2||860.2|0
1655196770000|2022-06-14 08:52:50|860.4|860|860.4|860.2|860.6|860.2|860.4|860|593
1655196780000|2022-06-14 08:53:00|860.6|860.4|861.2|860.8|861.2|860.8|860.6|860.2|596
1655196790000|2022-06-14 08:53:10|861.6|861|862.2|861.6|862.2|861.6|861.6|861|968
1655196800000|2022-06-14 08:53:20||861.8||861.8||861.8||861.6|0
1655196810000|2022-06-14 08:53:30|862.6|862|862.8|862.2|863|862.4|862.6|862|372
1655196820000|2022-06-14 08:53:40||862.4||862.2||862.4||862.2|0
1655196830000|2022-06-14 08:53:50|||||||||1
1655196840000|2022-06-14 08:54:00|862.6|862|863.8|862.8|863.8|863|862.2|862|2771
1655196850000|2022-06-14 08:54:10|864|863|864.6|863.8|864.6|863.8|864|863|0
1655196860000|2022-06-14 08:54:20|864.4|864|864.8|864|864.8|864|864.4|864|0
1655196870000|2022-06-14 08:54:30|864.6|863.8|863.6|863|864.6|863.8|863.6|863|2311
1655196890000|2022-06-14 08:54:50|863.4|862.8|862.8|862.6|863.6|863|862.8|862.6|1019
1655196900000|2022-06-14 08:55:00|862.6|862.4|863.8|863|863.8|863.2|862.6|862|1421
1655196920000|2022-06-14 08:55:20|863.6|862.8|863.2|862.4|863.6|862.8|863.2|862.4|1775
1655196930000|2022-06-14 08:55:30|863|862.2|863|862.2|863|862.2|863|862.2|0
1655196940000|2022-06-14 08:55:40||862.4||862.4||862.4||862.4|831
1655196950000|2022-06-14 08:55:50|862.8||862.6||862.8||862.6||0
1655196960000|2022-06-14 08:56:00|862.4|861.8|863.2|862.6|863.2|862.6|862.4|861.8|569
1655196970000|2022-06-14 08:56:10||862.8||863||863||862.8|0
1655197000000|2022-06-14 08:56:40|863.6|863.2|863.6|863|863.6|863.2|863.6|863|865
1655197010000|2022-06-14 08:56:50|863.2|862.8|862.8|862.2|863.6|862.8|862.8|862.2|1994
1655197030000|2022-06-14 08:57:10||862.4||862.2||862.4||862.2|0
1655197040000|2022-06-14 08:57:20|862.6|862|862.4|861.8|862.6|862|862.4|861.8|777
1655197050000|2022-06-14 08:57:30|862.2||862.2||862.2||862.2||0
1655197070000|2022-06-14 08:57:50|862|861.4|862|861.4|862|861.4|861.8|861.4|73
1655197110000|2022-06-14 08:58:30|861.8||862||862||861.8||514
1655197140000|2022-06-14 08:59:00|862.2|861.6|862.6|861.6|862.6|861.6|862.2|861.6|520
1655197150000|2022-06-14 08:59:10|862.4||862.4||862.4||862.4||0
1655197170000|2022-06-14 08:59:30|862.2|861.4|861.8|861.4|862.2|861.4|861.8|861.4|0
1655197180000|2022-06-14 08:59:40|862.2|861.6|862.4|861.6|862.6|861.6|862.2|861.6|748
1655197210000|2022-06-14 09:00:10|862.2||862||862.2||862||0
1655197250000|2022-06-14 09:00:50|862.4|861.8|863.6|862.8|863.8|862.8|862.4|861.8|3391
1655197260000|2022-06-14 09:01:00|863.4|863|863.4|862.8|863.6|863|863.4|862.8|206
1655197270000|2022-06-14 09:01:10|863.6||863.6||863.6||863.4||2
1655197280000|2022-06-14 09:01:20||863||863||863||863|0
1655197290000|2022-06-14 09:01:30|863.8|863.2|864.6|863.4|864.6|863.6|863.8|863.2|561
1655197300000|2022-06-14 09:01:40|864.8|863.8|865|864|865|864|864.8|863.8|0
1655197310000|2022-06-14 09:01:50|864.8||865||865||864.8||0
1655197320000|2022-06-14 09:02:00|||||||||4
1655197370000|2022-06-14 09:02:50|864.8|863.8|864.4|863.8|864.8|864|864|863.8|2162
1655197380000|2022-06-14 09:03:00||864||864||864||864|0
1655197390000|2022-06-14 09:03:10|864.2|863.8|863.2|862.8|864.4|863.8|863.2|862.8|762
1655197410000|2022-06-14 09:03:30|863|862.6|862.6|862|863|862.6|862.6|862|239
1655197420000|2022-06-14 09:03:40|862.8|862.2|863|862.6|863|862.6|862.8|862.2|596
1655197460000|2022-06-14 09:04:20|862.8|862.4|862.8|862.4|863|862.4|862.8|862.4|0
1655197490000|2022-06-14 09:04:50|863|862.6|863.2|863|863.6|863|863|862.6|333
1655197510000|2022-06-14 09:05:10||862.8||862.6||862.8||862.6|258
1655197520000|2022-06-14 09:05:20|863|862.4|863|862.4|863|862.4|863|862.4|0
1655197530000|2022-06-14 09:05:30|862.8|862.2|862|861.6|862.8|862.2|862|861.4|2112
1655197540000|2022-06-14 09:05:40|||||||||1147
1655197560000|2022-06-14 09:06:00|861.8|861.4|861.4|861.2|862|861.6|861.4|861.2|1670
1655197570000|2022-06-14 09:06:10|861.2|860.8|861.2|860.6|861.2|860.8|861.2|860.4|801
1655197580000|2022-06-14 09:06:20|861.4|861|861.6|861|861.6|861|861.4|861|280
1655197590000|2022-06-14 09:06:30|861.8|861.2|861.8|861.4|862|861.4|861.8|861.2|458
1655197600000|2022-06-14 09:06:40|862||862||862||862||0
1655197620000|2022-06-14 09:07:00|||||||||3
1655197630000|2022-06-14 09:07:10|862.4|861.6|861.8|861.6|862.4|861.8|861.8|861.4|321
1655197680000|2022-06-14 09:08:00|861.6|861.4|861.6|861.4|861.6|861.4|861.6|861.4|289
1655197690000|2022-06-14 09:08:10|861.4|861|861.2|860.8|861.4|861|861.2|860.8|434
1655197710000|2022-06-14 09:08:30|861.6|861|861.8|861.2|861.8|861.4|861.6|860.6|514
1655197720000|2022-06-14 09:08:40|861.6|860.8|861.8|861.2|861.8|861.2|861.4|860.8|624
1655197740000|2022-06-14 09:09:00|861.6|861.4|862|861.4|862|861.6|861.4|861.2|543
1655197750000|2022-06-14 09:09:10||861.2||861.4||861.4||861.2|0
1655197760000|2022-06-14 09:09:20||861.6||861.4||861.6||861.2|0
1655197770000|2022-06-14 09:09:30|861.8|861.2|862|861.4|862|861.4|861.6|861.2|4
1655197780000|2022-06-14 09:09:40|861.8|861.2|861.8|861.2|861.8|861.4|861.8|861.2|0
1655197790000|2022-06-14 09:09:50|862|861.4|861.8|861.2|862|861.4|861.8|861.2|0
1655197800000|2022-06-14 09:10:00|861.6||861.6||861.8||861.6||0
1655197810000|2022-06-14 09:10:10||861.4||861.2||861.4||861.2|0
1655197830000|2022-06-14 09:10:30|861.4|860.8|861|860.4|861.4|860.8|860.6|860.2|1283
1655197840000|2022-06-14 09:10:40|861.2|860.6|861.2|860.6|861.2|860.6|861.2|860.6|0
1655197890000|2022-06-14 09:11:30|861|860.2|860|859.6|861|860.2|860|859.6|283
1655197910000|2022-06-14 09:11:50|860.2|859.8|860.2|859.6|860.2|859.8|860.2|859.6|203
1655197920000|2022-06-14 09:12:00|860.4|860|861.6|861|862|861.2|860.4|859.4|13307
1655197930000|2022-06-14 09:12:10|||||||||2792
1655197940000|2022-06-14 09:12:20|861.4|860.8|861|860.6|861.4|860.8|861|860.6|1480
1655197950000|2022-06-14 09:12:30|860.8|860.4|860.6|860|861.2|860.4|860.6|860|621
1655197980000|2022-06-14 09:13:00|860.4|859.8|860.2|860|860.4|860|860.2|859.8|831
1655197990000|2022-06-14 09:13:10|860|859.6|859.6|859.4|860|859.6|859.6|859.4|795
1655198000000|2022-06-14 09:13:20|860|859.6|859.6|859.4|860|859.6|859.6|859.4|407
1655198010000|2022-06-14 09:13:30|859.4|859.2|858.2|857.6|859.4|859.2|858.2|857.6|1265
1655198020000|2022-06-14 09:13:40|858|857.4|858|857.6|858|857.6|858|857.4|0
1655198030000|2022-06-14 09:13:50|857.8|857.4|857.6|857.4|857.8|857.6|857.6|857.2|0
1655198040000|2022-06-14 09:14:00|857.8|857.6|858.2|857.8|858.2|857.8|857.8|857.4|510
1655198050000|2022-06-14 09:14:10|858.6|858|858.8|858.4|858.8|858.4|858.4|858|217
1655198060000|2022-06-14 09:14:20|858.6||858.6||858.8||858.6||100
1655198070000|2022-06-14 09:14:30|858.4|858.2|859.2|858.4|859.2|858.4|858.4|858.2|1102
1655198080000|2022-06-14 09:14:40|859|858.2|858|857.4|859|858.2|858|857.4|533
1655198090000|2022-06-14 09:14:50||857.6||857.4||857.8||857.4|219
1655198100000|2022-06-14 09:15:00|858.4|857.6|857.8|857.2|858.6|857.8|857.8|857.2|294
1655198110000|2022-06-14 09:15:10|857.6||857.6||857.6||857.6||0
1655198150000|2022-06-14 09:15:50|857.4|857|858|857.4|858.4|857.4|857.2|857|2830
1655198160000|2022-06-14 09:16:00|857.8||858||858||857.8||0
1655198170000|2022-06-14 09:16:10|858.2|857.6|858|857.4|858.6|858.2|858|857.4|2324
1655198190000|2022-06-14 09:16:30|857.8|857.2|856.8|856.2|857.8|857.2|856.8|856.2|402
1655198200000|2022-06-14 09:16:40|857|856.4|857|856.4|857|856.6|857|856.4|270
1655198220000|2022-06-14 09:17:00||856.2||856.2||856.2||856.2|0
1655198240000|2022-06-14 09:17:20|856.8|856|856.4|856|856.8|856|856.4|856|292
1655198280000|2022-06-14 09:18:00|856.6|856.2|856.6|856.2|856.6|856.4|856.6|856|899
1655198340000|2022-06-14 09:19:00|856.2|856|856.6|856.2|856.6|856.2|856.2|855.8|2228
1655198350000|2022-06-14 09:19:10|856.4|856|856|855.2|856.4|856|855.6|854.8|3668
1655198360000|2022-06-14 09:19:20|855.8|855|854.8|854|855.8|855|854.8|854|197
1655198370000|2022-06-14 09:19:30|854.6|854.2|855.4|854.6|855.6|854.8|854.6|854.2|596
1655198380000|2022-06-14 09:19:40||854.8||854.6||854.8||854.6|0
1655198390000|2022-06-14 09:19:50|855.2||855.2||855.4||855.2||0
1655198400000|2022-06-14 09:20:00|||||||||92
1655198410000|2022-06-14 09:20:10|855|854.2|856.2|855.4|856.2|855.4|854.4|853.8|1973
1655198420000|2022-06-14 09:20:20|856.4|855.6|856.4|855.4|856.4|855.6|856.4|855.4|32303
1655198440000|2022-06-14 09:20:40|856.2|855.6|856.2|855.4|856.2|855.6|856.2|855.4|0
1655198460000|2022-06-14 09:21:00|856.4|855.6|856|855.4|856.8|856.2|856|855.4|5594
1655198470000|2022-06-14 09:21:10|855.8|855.2|855.6|855.2|855.8|855.2|855.4|855.2|475
1655198490000|2022-06-14 09:21:30|||||||||1
1655198530000|2022-06-14 09:22:10|855.4|854.8|855.4|854.8|855.6|854.8|854.8|854.4|3930
1655198540000|2022-06-14 09:22:20|855|854.6|854.2|853.6|855.4|854.6|853.6|852.8|4039
1655198550000|2022-06-14 09:22:30||853.4||853.6||853.6||853.4|235
1655198560000|2022-06-14 09:22:40|854|853.4|854.2|853.6|854.2|853.8|854|853.4|842
1655198570000|2022-06-14 09:22:50|854.8|853.8|854.8|854.2|854.8|854.4|854.8|853.8|470
1655198580000|2022-06-14 09:23:00|854.4|854|852.4|851.6|854.4|854|852.4|851.6|9965
1655198590000|2022-06-14 09:23:10|852.2|851.4|851.8|851|852.2|851.4|851.6|850.8|2125
1655198620000|2022-06-14 09:23:40|852|851.2|851.8|851.4|852.2|851.8|851.8|851.2|1249
1655198630000|2022-06-14 09:23:50|852|851|851.6|850.6|852|851|851.6|850.6|2220
1655198650000|2022-06-14 09:24:10||850.8||850.8||850.8||850.6|0
1655198660000|2022-06-14 09:24:20||850.6||850.6||850.6||850.6|18586
1655198670000|2022-06-14 09:24:30||850.8||850.6||850.8||850.6|0
1655198680000|2022-06-14 09:24:40||850.8||850.6||850.8||850.6|0
1655198700000|2022-06-14 09:25:00|851.4|850.2|850.2|849.6|851.4|850.2|850.2|849.6|250
1655198710000|2022-06-14 09:25:10|850|849.4|848.6|847.8|850|849.4|848.6|847.6|4601
1655198730000|2022-06-14 09:25:30|848.4|847.6|848.2|847.6|848.4|847.6|848.2|847.6|1546
1655198740000|2022-06-14 09:25:40|848.4|847.8|849|848|849.2|848.4|848.4|847.8|2593
1655198750000|2022-06-14 09:25:50|848.8||848.8||848.8||848.8||0
1655198760000|2022-06-14 09:26:00|848.6|847.8|847.2|846.6|848.6|847.8|847.2|846.2|799
1655198770000|2022-06-14 09:26:10|847.4|846.8|847.6|846.6|847.8|846.8|847.4|846.6|863
1655198780000|2022-06-14 09:26:20|847.4|846.4|846|845|847.4|846.4|846|845|4359
1655198790000|2022-06-14 09:26:30|845.8||845.6||845.8||845.6||468
1655198800000|2022-06-14 09:26:40|845.4|844.8|844.4|843.4|845.4|844.8|844.4|843.4|1498
1655198810000|2022-06-14 09:26:50|844.2|843.6|844.2|843.6|844.2|843.6|844.2|843.6|743
1655198820000|2022-06-14 09:27:00|844.4|843.8|845.4|844.2|845.6|844.4|844.4|843.8|991
1655198830000|2022-06-14 09:27:10||844.4||844.6||844.6||844|96
1655198840000|2022-06-14 09:27:20|||||||||89
1655198850000|2022-06-14 09:27:30|||||||||80
1655198860000|2022-06-14 09:27:40|||||||||73
1655198880000|2022-06-14 09:28:00||845||844.8||845||844.6|60
1655198920000|2022-06-14 09:28:40|845.2||845.2||845.2||845.2||0
1655198930000|2022-06-14 09:28:50|845|844.6|844.6|843.8|845.2|844.6|844.6|843.8|1195
1655198940000|2022-06-14 09:29:00||844||843.8||844||843.8|68
1655198950000|2022-06-14 09:29:10|844.4|844|844.8|844|844.8|844|844.4|843.8|159
1655198960000|2022-06-14 09:29:20|845|844.2|845.4|844.6|845.4|844.6|845|844.2|239
1655198980000|2022-06-14 09:29:40|845.6|844.8|845.6|844.6|845.6|844.8|845.6|844.6|102
1655198990000|2022-06-14 09:29:50|845.4||845.2||845.4||845.2||0
1655199000000|2022-06-14 09:30:00|845.4|844.8|846|845.2|846|845.2|845.2|844.8|647
1655199010000|2022-06-14 09:30:10|846.4|845|846|845.2|846.4|845.2|846|845|0
1655199040000|2022-06-14 09:30:40|845.8|844.6|845|844.6|845.8|844.6|845|844|412
1655199060000|2022-06-14 09:31:00|844.8|844|845.6|844.8|845.6|844.8|844.8|844|569
1655199070000|2022-06-14 09:31:10|845.4||845.4||845.4||845.4||0
1655199090000|2022-06-14 09:31:30|845.6|845|845.2|844.4|845.6|845|845.2|844.4|941
1655199110000|2022-06-14 09:31:50|||||||||1004
1655199120000|2022-06-14 09:32:00|||||||||521
1655199130000|2022-06-14 09:32:10|845|844.2|845|844|845.2|844.4|844.2|843.6|2658
1655199140000|2022-06-14 09:32:20|844.8|844.2|844.6|844.2|844.8|844.2|844.6|844.2|0
1655199160000|2022-06-14 09:32:40|844.4||844.8||844.8||844.4||604
1655199170000|2022-06-14 09:32:50|845|844.4|845.4|844.6|845.4|844.6|845|844.4|252
1655199180000|2022-06-14 09:33:00|845.8|844.8|846|845.2|846.2|845.4|845.4|844.8|1318
1655199200000|2022-06-14 09:33:20|845.8|845|846|845|846|845|845.8|845|64
1655199210000|2022-06-14 09:33:30|845.8||845.8||845.8||845.8||0
1655199220000|2022-06-14 09:33:40|||||||||180
1655199230000|2022-06-14 09:33:50|||||||||1270
1655199240000|2022-06-14 09:34:00|845.6|844.6|845.2|844.6|845.6|844.6|845.2|844.6|427
1655199250000|2022-06-14 09:34:10|845.4||845.4||845.4||845.2||0
1655199260000|2022-06-14 09:34:20|845.6|844.8|847.2|846.2|847.2|846.2|845.4|844.8|3046
1655199270000|2022-06-14 09:34:30|847.4|846.4|848|847.2|848.2|847.4|847.4|846.4|1505
1655199280000|2022-06-14 09:34:40|847.8||847.8||847.8||847.8||0
1655199290000|2022-06-14 09:34:50|848|847.4|848.2|847.4|848.4|847.4|848|847.4|0
1655199300000|2022-06-14 09:35:00|848.4|847.2|848.2|847.2|848.4|847.2|848.2|847.2|0
1655199310000|2022-06-14 09:35:10|848||848||848||848||0
1655199330000|2022-06-14 09:35:30|848.2|847.6|849.2|848.2|849.2|848.2|848.2|847.6|697
1655199340000|2022-06-14 09:35:40|849||849.2||849.2||849||0
1655199350000|2022-06-14 09:35:50|849.4|848.4|849.8|849.2|849.8|849.2|849.4|848.4|861
1655199360000|2022-06-14 09:36:00|850.2|849.4|850.6|849.8|850.6|849.8|850.2|849.4|499
1655199370000|2022-06-14 09:36:10|850.8|850|851|850|851.2|850|850.8|850|4
1655199390000|2022-06-14 09:36:30|850.8||850.6||850.8||850.6||0
1655199400000|2022-06-14 09:36:40|850.8|850.2|851|850|851|850.2|850.8|850|0
1655199410000|2022-06-14 09:36:50|851.2|850.2|851.4|850.6|851.6|850.6|851.2|850.2|0
1655199420000|2022-06-14 09:37:00|851.6|850.8|851.4|850.8|851.6|851|851.4|850.8|3
1655199430000|2022-06-14 09:37:10|851.6||851.4||851.6||851.4||0
1655199440000|2022-06-14 09:37:20|851.2|850.4|851.4|850.8|851.4|850.8|850.4|850|1342
1655199450000|2022-06-14 09:37:30|851.6|851|851.6|851|851.6|851|851.6|850.8|2
1655199470000|2022-06-14 09:37:50||850.8||851||851||850.8|0
1655199510000|2022-06-14 09:38:30|851.4||851.4||851.4||851.4||401
1655199520000|2022-06-14 09:38:40|851.6||851.4||851.6||851.4||0
1655199530000|2022-06-14 09:38:50|851.6|850.8|851.4|850.8|851.6|850.8|851.4|850.8|82
1655199540000|2022-06-14 09:39:00|851.2|850.2|850.8|849.8|851.2|850.2|850.2|849.8|443
1655199550000|2022-06-14 09:39:10|850.6||850.6||850.6||850.6||0
1655199590000|2022-06-14 09:39:50|850.4|849.4|850|849.4|850.4|849.4|850|849.2|538
1655199600000|2022-06-14 09:40:00|850.4|849.6|850.4|849.8|850.4|849.8|850.4|849.6|1485
1655199610000|2022-06-14 09:40:10||849.6||849.6||849.6||849.4|0
1655199620000|2022-06-14 09:40:20|850.2|849.4|850|849.2|850.4|849.4|849.4|848.8|989
1655199630000|2022-06-14 09:40:30|849.6|849|849.8|848.8|849.8|849.2|849.6|848.8|0
1655199640000|2022-06-14 09:40:40|850|849|848.8|848.2|850|849|848.6|848|796
1655199650000|2022-06-14 09:40:50||848||848||848.2||848|0
1655199660000|2022-06-14 09:41:00||848.2||848.2||848.2||848|0
1655199670000|2022-06-14 09:41:10||848||848||848.2||848|117
1655199690000|2022-06-14 09:41:30||848.2||848.2||848.2||848.2|0
1655199700000|2022-06-14 09:41:40|849|848.4|849.6|849|849.6|849|849|848.4|2307
1655199720000|2022-06-14 09:42:00|849.4|848.6|850|849.2|850|849.2|848.8|848.6|1463
1655199780000|2022-06-14 09:43:00|849.8||849.8||850||849.8||174
1655199840000|2022-06-14 09:44:00|850.2|849.4|850.8|849.8|850.8|850.2|850|849.4|1693
1655199850000|2022-06-14 09:44:10|850.6|850|850.8|850|850.8|850|850.6|849.8|0
1655199860000|2022-06-14 09:44:20||849.8||849.8||849.8||849.8|0
1655199880000|2022-06-14 09:44:40|851.2|850|851.4|850.4|851.4|850.4|851.2|850|2
1655199920000|2022-06-14 09:45:20|851.2||851||851.2||850.8||1900
1655199930000|2022-06-14 09:45:30|850.8|850.2|850.8|849.8|851.2|850.8|850.4|849.8|6687
1655199940000|2022-06-14 09:45:40|850.6||850.4||850.6||850.4||0
1655199950000|2022-06-14 09:45:50|850.6|850|850.4|849.8|850.6|850|850.4|849.8|0
1655199970000|2022-06-14 09:46:10|850.2|849.4|849.8|849.2|850.2|849.4|849.8|849.2|1757
1655199990000|2022-06-14 09:46:30|850.2|849.4|850.8|850|850.8|850|850.2|849.4|2537
1655200000000|2022-06-14 09:46:40|850.6||850.6||850.6||850.6||500
1655200010000|2022-06-14 09:46:50|850.8||850.8||850.8||850.8||0
1655200040000|2022-06-14 09:47:20|850.6|849.8|850.2|849.2|850.8|849.8|850.2|849.2|484
1655200100000|2022-06-14 09:48:20|850|849|849.4|848.8|850|849|848.8|848.4|3894
1655200110000|2022-06-14 09:48:30|849.2||849.2||849.2||849.2||0
1655200120000|2022-06-14 09:48:40|849.4|849|849.8|849|849.8|849.2|849.4|849|567
1655200130000|2022-06-14 09:48:50|850|849.2|849.8|849|850|849.2|849.8|849|243
1655200140000|2022-06-14 09:49:00|849.6|848.8|849|848.4|849.6|848.8|849|848.4|1203
1655200150000|2022-06-14 09:49:10|849.2|848.6|849.6|848.8|849.6|848.8|849.2|848.6|0
1655200160000|2022-06-14 09:49:20|849.4||849.2||849.4||849.2||0
1655200170000|2022-06-14 09:49:30|849|848.4|849.2|848.6|849.2|848.6|849|848.4|3041
1655200180000|2022-06-14 09:49:40|849.6|848.8|849.6|849|849.6|849|849.6|848.8|139
1655200190000|2022-06-14 09:49:50|850|849.2|850.4|849.2|850.4|849.2|850|849.2|90
1655200200000|2022-06-14 09:50:00|850.6|849.4|850.6|849.8|850.6|849.8|850.6|849.4|1023
1655200210000|2022-06-14 09:50:10|850.4|849.6|849.6|848.8|850.4|849.6|849.6|848.6|909
1655200220000|2022-06-14 09:50:20||849||849||849.2||849|0
1655200240000|2022-06-14 09:50:40||848.8||848.8||848.8||848.8|0
1655200280000|2022-06-14 09:51:20||849||849||849||849|0
1655200300000|2022-06-14 09:51:40|849.4|848.8|849.2|848.4|849.4|848.8|849.2|848.4|1965
1655200310000|2022-06-14 09:51:50|849|848.6|849.2|848.6|849.2|848.8|848.6|848.6|1227
1655200320000|2022-06-14 09:52:00|849.4|848.8|849.4|848.6|849.4|848.8|849.4|848.6|3
1655200330000|2022-06-14 09:52:10|849.2||849.2||849.2||849.2||0
1655200340000|2022-06-14 09:52:20|849.4||849.4||849.4||849.4||215
1655200350000|2022-06-14 09:52:30|849.2||849||849.2||849||505
1655200360000|2022-06-14 09:52:40|849.2|848.8|849.4|848.6|849.4|848.8|849.2|848.6|0
1655200380000|2022-06-14 09:53:00||848.8||848.8||848.8||848.8|0
1655200390000|2022-06-14 09:53:10|849.6|849.2|850.2|849.8|850.4|849.8|849.6|848.6|1998
1655200410000|2022-06-14 09:53:30|850.6|850|850.6|849.8|850.8|850|850.6|849.8|178
1655200440000|2022-06-14 09:54:00||850||849.8||850||849.8|0
1655200450000|2022-06-14 09:54:10||850||850||850||849.8|0
1655200470000|2022-06-14 09:54:30|850.4|849.8|850.4|849.8|850.6|850|850.4|849.8|0
1655200480000|2022-06-14 09:54:40|850.6||850.6||850.6||850.6||877
1655200490000|2022-06-14 09:54:50||850||849.8||850||849.8|0
1655200500000|2022-06-14 09:55:00|850.4|849.4|850.2|849.4|850.4|849.6|850.2|849.4|809
1655200510000|2022-06-14 09:55:10|850||850||850||850||0
1655200520000|2022-06-14 09:55:20|850.2|849.6|851|850.2|851|850.2|850.2|849.4|3679
1655200540000|2022-06-14 09:55:40|850.8|850|848.2|847.8|851|850|848.2|847.8|7003
1655200550000|2022-06-14 09:55:50|848.6|848|848.6|848|848.6|848|848.4|847.8|1217
1655200560000|2022-06-14 09:56:00|849|848.2|849|848.2|849.2|848.4|849|848.2|102
1655200570000|2022-06-14 09:56:10|848.8||849||849||848.8||0
1655200580000|2022-06-14 09:56:20|848.8||849||849||848.8||0
1655200590000|2022-06-14 09:56:30|848.8||848.8||848.8||848.8||0
1655200600000|2022-06-14 09:56:40|848.6|847.8|848.6|847.8|848.6|847.8|848.4|847.8|322
1655200610000|2022-06-14 09:56:50||848||847.8||848||847.8|1
1655200630000|2022-06-14 09:57:10||848||848||848||847.8|0
1655200650000|2022-06-14 09:57:30|848.4|847.8|848.6|848|848.6|848|848|847.8|248
1655200660000|2022-06-14 09:57:40|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|35
1655200670000|2022-06-14 09:57:50|848.6||848.6||848.6||848.4||0
1655200680000|2022-06-14 09:58:00|849|848.4|849|848.6|849|848.6|849|848.4|196
1655200690000|2022-06-14 09:58:10|848.8|848.8|849.2|848.6|849.6|849|848.8|848.6|300
1655200700000|2022-06-14 09:58:20|849.4|848.8|849.4|848.8|849.8|848.8|849.2|848.6|335
1655200710000|2022-06-14 09:58:30|849.2|848.6|849.4|848.6|849.4|848.6|848.8|848.4|626
1655200720000|2022-06-14 09:58:40|849.2|848.4|848.8|848.4|849.2|848.6|848.8|848.4|250
1655200730000|2022-06-14 09:58:50|848.6|848.6|849.8|849.2|850|849.4|848.6|848.2|6547
1655200740000|2022-06-14 09:59:00|849.6|848.8|849|848.4|849.6|848.8|849|848.4|197
1655200750000|2022-06-14 09:59:10|848.8|848.8|849.2|848.8|849.2|849|848.8|848.8|469
1655200760000|2022-06-14 09:59:20|849.4|849|849.6|848.8|849.8|849|849.4|848.8|251
1655200790000|2022-06-14 09:59:50|849.4|848.6|849.4|848.8|849.4|848.8|849.4|848.6|0
1655200800000|2022-06-14 10:00:00|849.2|848.4|848.8|848.4|849.2|848.4|848.8|848.4|53
1655200820000|2022-06-14 10:00:20|848.6||848.8||848.8||848.6||100
1655200830000|2022-06-14 10:00:30|849|848.6|849.2|848.8|849.2|848.8|849|848.6|610
1655200840000|2022-06-14 10:00:40||848.6||848.4||848.6||848.4|91
1655200860000|2022-06-14 10:01:00|849.4|848.6|850|849.4|850.2|849.4|849.4|848.6|1556
1655200870000|2022-06-14 10:01:10|850.6|849.6|850|849.4|850.6|850|850|849.4|201
1655200880000|2022-06-14 10:01:20|849.8|849.2|849.8|849.4|849.8|849.4|849.8|849.2|250
1655200900000|2022-06-14 10:01:40|849.6|849|849.4|848.8|849.6|849|849|848.6|241
1655200950000|2022-06-14 10:02:30|849.2|848.6|849.2|848.4|849.2|848.6|849.2|848.4|0
1655200970000|2022-06-14 10:02:50|849|848.2|848.8|848|849|848.2|848.6|847.8|865
1655200980000|2022-06-14 10:03:00|848.6||848.6||848.8||848.6||0
1655201020000|2022-06-14 10:03:40|848.8|848.2|848.8|848.4|848.8|848.4|848.8|848.2|37
1655201040000|2022-06-14 10:04:00|848.6|848|848.6|848|848.8|848.2|848.6|848|548
1655201070000|2022-06-14 10:04:30|848.8|848.2|848.8|848.2|848.8|848.2|848.8|848.2|0
1655201090000|2022-06-14 10:04:50|848.6|848|848|847.6|848.8|848|848|847.6|871
1655201100000|2022-06-14 10:05:00|||||||||69
1655201110000|2022-06-14 10:05:10|848.4|847.8|849|848.6|849.2|848.6|848.4|847.4|403
1655201120000|2022-06-14 10:05:20||848.4||848.4||848.4||848.4|0
1655201130000|2022-06-14 10:05:30|849.2|848.6|849.2|848.6|849.2|848.8|849.2|848.6|764
1655201150000|2022-06-14 10:05:50|849.8|848.8|850|849.4|850.2|849.4|849.6|848.8|512
1655201190000|2022-06-14 10:06:30|849.8|849.2|849.2|848.6|849.8|849.2|849.2|848.6|2013
1655201220000|2022-06-14 10:07:00|849|848.4|849.2|848.4|849.2|848.4|848.8|848.4|76
1655201240000|2022-06-14 10:07:20|849.4|848.6|849.6|849|849.6|849|849.4|848.4|137
1655201250000|2022-06-14 10:07:30|849.8|848.8|849.6|849.2|849.8|849.2|849.6|848.8|0
1655201260000|2022-06-14 10:07:40|850|849.4|849|848.4|850|849.6|849|848.4|7679
1655201270000|2022-06-14 10:07:50|849.4|848.6|849.4|848.8|849.4|848.8|849.4|848.6|30
1655201280000|2022-06-14 10:08:00|849.8|849|849.8|848.8|850|849.6|849.8|848.8|1786
1655201290000|2022-06-14 10:08:10|850|849|850|849.2|850|849.4|850|849|0
1655201300000|2022-06-14 10:08:20||849.4||849.6||849.6||849.4|642
1655201320000|2022-06-14 10:08:40|849.6|849.2|850|849.2|850|849.6|849.6|849.2|311
1655201330000|2022-06-14 10:08:50|849.8||850||850||849.8||0
1655201340000|2022-06-14 10:09:00||849.4||849.2||849.4||849.2|0
1655201350000|2022-06-14 10:09:10|849.8||850||850||849.8||0
1655201360000|2022-06-14 10:09:20||849.4||849.4||849.4||849.4|0
1655201370000|2022-06-14 10:09:30|850.6|849.6|850.6|850.2|850.6|850.2|850.2|849.6|482
1655201380000|2022-06-14 10:09:40|850.8|850.4|850.8|850.2|851|850.4|850.6|849.8|4828
1655201400000|2022-06-14 10:10:00|851|850.4|851|850.6|851|850.6|851|850.4|0
1655201410000|2022-06-14 10:10:10||850.4||850.4||850.4||850.4|0
1655201420000|2022-06-14 10:10:20||850.6||850.4||850.6||850.4|0
1655201430000|2022-06-14 10:10:30||850.6||850.6||850.6||850.6|0
1655201440000|2022-06-14 10:10:40|851.6|850.8|853|852.2|853.2|852.4|851.6|850.6|328
1655201460000|2022-06-14 10:11:00|852.8||853||853||852.8||296
1655201470000|2022-06-14 10:11:10|853.2|852.4|853.2|852.4|853.2|852.4|853|852.4|0
1655201490000|2022-06-14 10:11:30|853.4|852.6|853.4|852.6|853.6|852.6|853.4|852.6|0
1655201500000|2022-06-14 10:11:40|853.6|852.8|853.6|853|854|853|853.4|852.8|0
1655201510000|2022-06-14 10:11:50|853.8|853.2|853.8|853|854.2|853.2|853.8|853|0
1655201530000|2022-06-14 10:12:10|853.6||853.6||853.6||853.6||0
1655201540000|2022-06-14 10:12:20|853.4|852.6|853.8|852.6|853.8|852.6|853|852.4|1488
1655201550000|2022-06-14 10:12:30|853.6||853.6||853.6||853.6||0
1655201560000|2022-06-14 10:12:40||852.8||853||853||852.8|0
1655201570000|2022-06-14 10:12:50|854|853.2|853.6|853|854.2|853.6|853.6|853|100
1655201580000|2022-06-14 10:13:00|853.8||853.8||853.8||853.8||0
1655201600000|2022-06-14 10:13:20||853.2||853.4||853.6||853.2|100
1655201610000|2022-06-14 10:13:30|853.6|853.2|853.8|853|853.8|853.2|853.6|853|878
1655201620000|2022-06-14 10:13:40||853.2||853||853.2||853|0
1655201630000|2022-06-14 10:13:50|853.6|853.2|853.8|853.4|854.2|853.8|853.6|853.2|166
1655201640000|2022-06-14 10:14:00|854.2|853.6|854.4|853.6|854.6|853.6|854.2|853.6|16
1655201650000|2022-06-14 10:14:10|854.2|853.4|853.8|853|854.2|853.4|853.8|853|313
1655201680000|2022-06-14 10:14:40||853.2||853.2||853.2||853.2|0
1655201710000|2022-06-14 10:15:10||853||853||853||853|0
1655201740000|2022-06-14 10:15:40|||||||||100
1655201760000|2022-06-14 10:16:00||853.2||853.2||853.2||853.2|0
1655201770000|2022-06-14 10:16:10||853.4||853.2||853.4||853.2|101
1655201780000|2022-06-14 10:16:20||853||853.2||853.2||853|0
1655201790000|2022-06-14 10:16:30|||||||||400
1655201800000|2022-06-14 10:16:40|854.2|853.6|854.4|853.6|854.4|854|854.2|853.6|1856
1655201810000|2022-06-14 10:16:50|854.2|853.8|854.2|853.8|854.2|854.2|854.2|853.8|1208
1655201820000|2022-06-14 10:17:00|854.4||854.4||854.4||854.4||0
1655201830000|2022-06-14 10:17:10|854.8|854|855|854|855.2|854.4|854.8|854|2
1655201840000|2022-06-14 10:17:20|855.2|854.2|855.2|854.6|855.2|854.6|855.2|854.2|0
1655201850000|2022-06-14 10:17:30||854.8||854.8||854.8||854.6|0
1655201870000|2022-06-14 10:17:50|855|855|855.2|854.4|855.6|855|854.8|854.4|2630
1655201880000|2022-06-14 10:18:00||854.6||854.6||854.6||854.6|0
1655201890000|2022-06-14 10:18:10||854.4||854.4||854.4||854.4|0
1655201900000|2022-06-14 10:18:20|855||855||855||855||2491
1655201930000|2022-06-14 10:18:50|855.2|854.6|855.8|855|855.8|855|855.2|854.6|3443
1655201940000|2022-06-14 10:19:00|856|855.2|856.2|855.4|856.2|855.4|856|855.2|0
1655201950000|2022-06-14 10:19:10|856.4|855.6|857|856.4|857|856.4|856.4|855.6|1047
1655201960000|2022-06-14 10:19:20|856.8|856.2|856.8|855.8|856.8|856.2|856.6|855.8|925
1655201970000|2022-06-14 10:19:30|857|856|858|856.8|858|856.8|857|856|0
1655201980000|2022-06-14 10:19:40|857.8||857.8||857.8||857.6||0
1655201990000|2022-06-14 10:19:50|857.6|856.4|857|856.2|857.6|856.4|856.8|856.2|1890
1655202020000|2022-06-14 10:20:20|857.2|856.4|857.8|856.6|857.8|856.6|857.2|856.4|207
1655202030000|2022-06-14 10:20:30|858|856.8|858.4|857.6|858.4|857.6|858|856.8|400
1655202070000|2022-06-14 10:21:10|858.2||858.2||858.4||858.2||140
1655202080000|2022-06-14 10:21:20|858.4|857.8|858.2|857.6|858.4|857.8|858.2|857.6|100
1655202090000|2022-06-14 10:21:30|858|857.4|858.2|857.4|858.4|857.6|857.6|857.4|504
1655202100000|2022-06-14 10:21:40|858|857.2|857.6|857.2|858|857.2|857.4|857.2|290
1655202110000|2022-06-14 10:21:50|857.4|857|857.4|857.2|857.4|857.2|857.2|857|484
1655202120000|2022-06-14 10:22:00|857.6|857|858|857|858|857.4|857.2|857|1312
1655202130000|2022-06-14 10:22:10|857.8||857.8||857.8||857.8||0
1655202150000|2022-06-14 10:22:30|857.6||857.6||857.6||857.6||0
1655202170000|2022-06-14 10:22:50|857.4|856.8|857.4|856.6|857.4|856.8|857.2|856.6|761
1655202180000|2022-06-14 10:23:00||856.8||856.8||856.8||856.6|0
1655202190000|2022-06-14 10:23:10|857.2|856.6|856.8|856.2|857.2|856.8|856.8|856.2|1623
1655202200000|2022-06-14 10:23:20|856.6|856|856|855.4|856.6|856|856|855.2|1044
1655202210000|2022-06-14 10:23:30|855.8|855.2|855|854.2|856|855.2|855|854.2|1942
1655202220000|2022-06-14 10:23:40|854.8|854|854.2|853.4|854.8|854|854.2|853.2|0
1655202230000|2022-06-14 10:23:50|854|853.6|854|853.6|854|853.6|854|853.6|155
1655202250000|2022-06-14 10:24:10|853.8|853|853.8|853|854|853.2|853.6|852.8|1511
1655202260000|2022-06-14 10:24:20|853.6|853.2|853.8|853|853.8|853.2|853.2|852.8|1848
1655202270000|2022-06-14 10:24:30||853.2||853||853.2||853|0
1655202280000|2022-06-14 10:24:40|854|853.2|854|853.8|854|853.8|854|853|2
1655202290000|2022-06-14 10:24:50||853.6||853.4||853.6||853.4|100
1655202300000|2022-06-14 10:25:00|853.8|853.2|853.8|853|853.8|853.4|853.8|853|155
1655202310000|2022-06-14 10:25:10|853.6|853.2|853.6|853|853.8|853.2|853.6|853|100
1655202320000|2022-06-14 10:25:20|853.4|852.8|853.4|852.8|853.4|853.2|853.2|852.8|1674
1655202360000|2022-06-14 10:26:00|853.2|852.6|853|852.6|853.2|852.6|853|852.4|2198
1655202370000|2022-06-14 10:26:10|852.8|852.4|852.4|852|852.8|852.6|852.4|852|2285
1655202390000|2022-06-14 10:26:30|852.2|851.8|851.6|850.8|852.2|851.8|851.6|850.8|1328
1655202400000|2022-06-14 10:26:40|851.4|850.6|850.4|849.6|851.4|850.6|850.4|849.4|105
1655202410000|2022-06-14 10:26:50|849.6|849.2|849.4|848.6|850.2|849.6|849.2|848.6|2385
1655202420000|2022-06-14 10:27:00|849.2|848.8|849.4|848.4|849.4|849|848.6|847.8|2726
1655202430000|2022-06-14 10:27:10|849.2||849.2||849.2||849.2||0
1655202440000|2022-06-14 10:27:20|||||||||65050
1655202470000|2022-06-14 10:27:50|849|847.8|848.4|847.6|849|848.4|848.4|847.6|510
1655202480000|2022-06-14 10:28:00|848.6|847.8|848.8|848|848.8|848|848.6|847.8|620
1655202500000|2022-06-14 10:28:20|848.6|847.8|847.8|846.8|848.6|847.8|847.8|846.8|285
1655202510000|2022-06-14 10:28:30||846.6||846.6||846.6||846.6|0
1655202530000|2022-06-14 10:28:50|847.6|846.4|847.2|846.6|847.6|846.6|847|845.8|0
1655202540000|2022-06-14 10:29:00|||||||||500
1655202550000|2022-06-14 10:29:10||846.4||846.4||846.6||846.2|693
1655202560000|2022-06-14 10:29:20|847|846|846.4|845.6|847|846|846.4|845.6|240
1655202570000|2022-06-14 10:29:30|846.6|845.8|847.2|846.6|847.2|846.6|846.6|845.8|2474
1655202580000|2022-06-14 10:29:40||846.4||846.2||846.4||846.2|0
1655202590000|2022-06-14 10:29:50|847||846.8||847||846.8||1365
1655202600000|2022-06-14 10:30:00|846.6||846.4||846.8||846.4||77
1655202610000|2022-06-14 10:30:10|846.2|845.4|845.8|845.2|846.2|845.6|845.8|845|205
1655202620000|2022-06-14 10:30:20|845.6|844.6|845.2|844.6|845.6|844.8|845.2|844.6|0
1655202630000|2022-06-14 10:30:30|845|844.2|848.8|847.8|850|849.8|844.8|844|8738
1655202640000|2022-06-14 10:30:40|849|848|847|845.8|849.8|848.6|847|845.8|1882
1655202650000|2022-06-14 10:30:50|846.8|846|846.4|845.2|847|846.2|846.2|845|1797
1655202670000|2022-06-14 10:31:10|846.2|845|845.6|844.6|846.2|845|845.4|844.4|2941
1655202680000|2022-06-14 10:31:20|846.2|844.8|846.2|845.4|846.4|845.4|846.2|844.8|223
1655202690000|2022-06-14 10:31:30|846.8|845.6|847.8|846.8|848|847|846.8|845.6|370
1655202700000|2022-06-14 10:31:40|847.6|846.6|847|846.2|847.8|846.6|847|846.2|804
1655202710000|2022-06-14 10:31:50|847.2|846.4|847.2|846.4|847.8|846.8|847.2|846.2|126
1655202720000|2022-06-14 10:32:00|847|846.2|847|846.2|847|846.4|847|846.2|33392
1655202730000|2022-06-14 10:32:10|847.2|846.4|847.2|846.4|847.2|846.6|847|846.4|1000
1655202740000|2022-06-14 10:32:20|847|846.2|846.4|845.8|847|846.2|846.4|845.8|687
1655202760000|2022-06-14 10:32:40|846.2|845.4|845.8|844.8|846.2|845.4|845.2|844|38
1655202770000|2022-06-14 10:32:50|845.6|844.6|845.6|844.8|845.8|845.2|845.6|844.4|0
1655202800000|2022-06-14 10:33:20|845.4||845.4||845.4||845.4||0
1655202810000|2022-06-14 10:33:30|845.2|844|844.8|844.2|845.2|844.6|844.8|843.8|270
1655202820000|2022-06-14 10:33:40||844.4||844.4||844.4||844.2|17
1655202830000|2022-06-14 10:33:50|845|844.2|845.8|845.2|845.8|845.4|845|844.2|1521
1655202840000|2022-06-14 10:34:00|846|845.4|846.4|845.4|846.6|845.4|846|845.4|1501
1655202850000|2022-06-14 10:34:10|846|845.2|845.6|844.4|846|845.4|845.4|844.4|51647
1655202860000|2022-06-14 10:34:20|845.4|844.6|845.6|844.6|845.6|844.6|845.4|844.6|0
1655202870000|2022-06-14 10:34:30|845.4|844.4|845.6|844.4|845.6|844.4|845.4|844.4|0
1655202880000|2022-06-14 10:34:40|845.4|844.2|845.4|844.4|845.4|844.6|845|844.2|0
1655202890000|2022-06-14 10:34:50|845.6|844.6|845.6|844.6|845.6|844.6|845.4|844.4|0
1655202910000|2022-06-14 10:35:10|845.8|844.8|846.2|845.8|847.2|846|845.8|844.8|1415
1655202920000|2022-06-14 10:35:20|846.6|846|846.8|845.8|847.2|846|846.2|845.8|1617
1655202930000|2022-06-14 10:35:30|846.6||846||846.6||846||0
1655202940000|2022-06-14 10:35:40|845.8|845.2|845.8|845.2|846|845.8|845.8|845|162
1655202950000|2022-06-14 10:35:50|846|845.4|846|845.4|846|845.6|846|845|76
1655202960000|2022-06-14 10:36:00|845.8|845.6|846.6|845.6|846.6|845.8|845.8|845.6|1691
1655202970000|2022-06-14 10:36:10|846.8|845.8|847.2|846.6|847.2|846.6|846.6|845.8|0
1655202980000|2022-06-14 10:36:20|847.4|846.8|847.8|847.4|847.8|847.4|847.4|846.8|734
1655202990000|2022-06-14 10:36:30|848||848||848||848||0
1655203000000|2022-06-14 10:36:40||847.6||847.6||847.6||847.4|0
1655203010000|2022-06-14 10:36:50|848.4|847.8|848.8|848|848.8|848|848.4|847.6|61
1655203020000|2022-06-14 10:37:00|848.6|847.8|847.8|847.4|848.6|847.8|847.8|847.4|275
1655203030000|2022-06-14 10:37:10|847.6|847|847.4|846.4|847.6|847|847.4|846.4|79
1655203040000|2022-06-14 10:37:20|847.2|846.6|847.2|846.4|847.2|847|847.2|846.4|0
1655203050000|2022-06-14 10:37:30|847|846.2|847.2|846.4|847.2|846.4|847|846.2|0
1655203070000|2022-06-14 10:37:50|846.4|846.2|846|845.6|847|846.4|845.8|845.6|2262
1655203090000|2022-06-14 10:38:10|846.2|845.8|846.6|846|847|846|846.2|845.8|1480
1655203100000|2022-06-14 10:38:20||846.2||846.2||846.2||846.2|0
1655203110000|2022-06-14 10:38:30|846.4|846|846.4|845.8|846.6|846|846.2|845.6|201
1655203120000|2022-06-14 10:38:40|846.6|845.6|846.6|846.2|846.6|846.2|846.6|845.6|79
1655203160000|2022-06-14 10:39:20|846.4|845.6|846.4|845.6|846.6|845.8|846.2|845.6|898
1655203170000|2022-06-14 10:39:30|846|845.2|845.6|845|846.2|845.2|845.6|845|710
1655203180000|2022-06-14 10:39:40|845.4|845.2|845.4|845|845.4|845.2|845.4|845|821
1655203210000|2022-06-14 10:40:10|845.2|845.2|844.8|844.4|845.2|845.2|844.8|844.4|1318
1655203220000|2022-06-14 10:40:20|844.6|843.8|844.2|843.8|844.6|844.4|844|843.4|1388
1655203230000|2022-06-14 10:40:30|844.6|844|844.2|843.6|844.6|844.4|844.2|843.6|572
1655203240000|2022-06-14 10:40:40|844|843|843.2|842.4|844|843.6|843|842.2|715
1655203250000|2022-06-14 10:40:50|843|842.2|843|842.4|843.2|842.4|843|842.2|208
1655203260000|2022-06-14 10:41:00|843.2|842.6|844|843.2|844.2|843.4|843.2|842.6|1016
1655203280000|2022-06-14 10:41:20|843.8|843|843.8|843|844|843|843.8|842.8|468
1655203300000|2022-06-14 10:41:40|843.6||843.6||843.6||843.6||0
1655203310000|2022-06-14 10:41:50|843.8|843.2|844.4|843.6|844.6|843.6|843.8|843.2|79
1655203350000|2022-06-14 10:42:30|844.2||844.2||844.2||844.2||0
1655203360000|2022-06-14 10:42:40|844||844||844||844||0
1655203370000|2022-06-14 10:42:50|843.8|842.6|844|843.6|844|843.6|843.6|842.6|1365
1655203380000|2022-06-14 10:43:00|844.2|843.4|844.2|843.2|844.4|843.8|844|843|241
1655203390000|2022-06-14 10:43:10||843.6||843.6||843.6||843.6|0
1655203400000|2022-06-14 10:43:20|844|843|843.8|843.2|844|843.6|843.6|843|646
1655203410000|2022-06-14 10:43:30|844.2|843.4|844.4|843.8|844.6|843.8|844.2|843.2|328
1655203450000|2022-06-14 10:44:10||843.4||843.6||843.6||843.4|117
1655203460000|2022-06-14 10:44:20|844.2||844.2||844.2||844.2||0
1655203470000|2022-06-14 10:44:30|844||844||844||844||0
1655203490000|2022-06-14 10:44:50|843.8|843.2|843.4|842.8|843.8|843.2|843.4|842.8|863
1655203500000|2022-06-14 10:45:00|843.2||843.2||843.2||843.2||0
1655203510000|2022-06-14 10:45:10|843.4|843|843.2|842.8|843.4|843|843.2|842.8|1546
1655203520000|2022-06-14 10:45:20|843.4|842.6|843.4|843|843.4|843|843.4|842.6|370
1655203540000|2022-06-14 10:45:40||842.8||842.6||842.8||842.6|0
1655203550000|2022-06-14 10:45:50|843.2|842.8|843.2|842.6|843.4|842.8|843.2|842.6|0
1655203570000|2022-06-14 10:46:10|843|842.4|842.8|842.2|843|842.4|842.8|842.2|234
1655203590000|2022-06-14 10:46:30|842.6|842|842.8|842|842.8|842|842.4|842|1684
1655203600000|2022-06-14 10:46:40||842.2||842.2||842.2||842.2|239
1655203620000|2022-06-14 10:47:00|842.6|842.4|842.2|841.4|842.8|842.6|841.8|841|6829
1655203630000|2022-06-14 10:47:10|842|841.2|841.8|841.2|842.2|841.4|841.6|841.2|2032
1655203640000|2022-06-14 10:47:20|||||||||120
1655203650000|2022-06-14 10:47:30|841.6|841|841.6|840.8|841.8|841|841.6|840.8|701
1655203670000|2022-06-14 10:47:50|841.4|840.6|841.2|840.6|841.4|840.6|841.2|840.6|280
1655203690000|2022-06-14 10:48:10|841|840.4|841|840.4|841|840.4|841|840.4|0
1655203720000|2022-06-14 10:48:40|840.8|840|840.4|840|840.8|840|840.2|839.8|7373
1655203740000|2022-06-14 10:49:00|||||||||1182
1655203760000|2022-06-14 10:49:20|840.2|840.2|840.2|840|840.4|840.2|840.2|839.8|3429
1655203800000|2022-06-14 10:50:00|||||||||100
1655203810000|2022-06-14 10:50:10|||||||||1346
1655203820000|2022-06-14 10:50:20|||||||||1239
1655203830000|2022-06-14 10:50:30|840|839.8|840.2|840|840.2|840|840|839.8|837
1655203840000|2022-06-14 10:50:40|840|839.8|840.2|840|840.2|840|840|839.8|490
1655203870000|2022-06-14 10:51:10|840|839.8|840.2|840|840.2|840|840|839.8|1426
1655203880000|2022-06-14 10:51:20|840|839.8|840.2|840|840.2|840|840|839.8|5476
1655203890000|2022-06-14 10:51:30|||||||||396
1655203900000|2022-06-14 10:51:40|||||||||316
1655203920000|2022-06-14 10:52:00|||||||||1897
1655203930000|2022-06-14 10:52:10|840.4|840.2|840.2|840|840.4|840.2|840.2|840|7482
1655203950000|2022-06-14 10:52:30|||||||||80
1655203960000|2022-06-14 10:52:40|840.4|840.2|840.4|840|840.4|840.2|840.2|840|871
1655203970000|2022-06-14 10:52:50|840.2||840.4||840.4||840.2||0
1655203990000|2022-06-14 10:53:10|840.2|839.8|840.2|840|840.2|840|840|839.6|2536
1655204010000|2022-06-14 10:53:30|840.4|840.2|840.2|840|840.8|840.4|840.2|840|5877
1655204030000|2022-06-14 10:53:50|||||||||658
1655204040000|2022-06-14 10:54:00|840.4|840.2|840.4|840|840.4|840.2|840.2|840|4091
1655204100000|2022-06-14 10:55:00|840.2||840.4||840.4||840.2||2218
1655204110000|2022-06-14 10:55:10|840.2|839.4|840.2|840|840.4|840|839.4|839|17269
1655204120000|2022-06-14 10:55:20|840.4||840.4||840.4||840.4||5590
1655204130000|2022-06-14 10:55:30|||||||||41
1655204150000|2022-06-14 10:55:50|840.2||840.2||840.4||840.2||4196
1655204160000|2022-06-14 10:56:00|||||||||205
1655204170000|2022-06-14 10:56:10|840.4|840.2|840.2|840|841|840.4|840.2|840|8653
1655204180000|2022-06-14 10:56:20|840.4|840.2|840.4|840.2|840.4|840.2|840.4|840.2|100
1655204190000|2022-06-14 10:56:30|840.6|840|840.6|840.2|840.8|840.4|840.4|840|9421
1655204200000|2022-06-14 10:56:40|840.4|840|840.4|840|840.6|840.2|840|839.2|3797
1655204220000|2022-06-14 10:57:00|840.2||840.2||840.4||840.2||707
1655204240000|2022-06-14 10:57:20|840|839.6|840.2|840|840.4|840|840|839.4|5232
1655204260000|2022-06-14 10:57:40|840.4||840.2||840.4||840.2||1498
1655204280000|2022-06-14 10:58:00|||||||||123
1655204300000|2022-06-14 10:58:20||839.4||840||840||839.4|2736
1655204310000|2022-06-14 10:58:30|840.4|840.2|840.6|840|840.6|840.2|840.4|839.6|7199
1655204340000|2022-06-14 10:59:00|840.4|840.2|840.6|840.2|840.6|840.2|840.4|840.2|1104
1655204350000|2022-06-14 10:59:10|840.8|840.4|841|840.6|841|840.6|840.8|840.4|659
1655204360000|2022-06-14 10:59:20|||||||||400
1655204370000|2022-06-14 10:59:30|840.8|840.4|840.4|840|840.8|840.4|840.2|840|6032
1655204380000|2022-06-14 10:59:40|840.2||840.2||840.2||840.2||1791
1655204390000|2022-06-14 10:59:50|840|839.6|840.2|840|840.2|840|840|839.6|4702
1655204400000|2022-06-14 11:00:00|840.4||840.4||840.4||840.4||3069
1655204410000|2022-06-14 11:00:10|840.6|840.2|840.4|840|840.6|840.2|840.4|840|1875
1655204420000|2022-06-14 11:00:20|840.2||840.4||840.4||840.2||1744
1655204440000|2022-06-14 11:00:40|840.2||840.4||840.4||840.2||50
1655204460000|2022-06-14 11:01:00|||||||||416
1655204470000|2022-06-14 11:01:10|840.2||840.4||840.4||840.2||462
1655204480000|2022-06-14 11:01:20|840.2||840.2||840.2||840.2||1812
1655204490000|2022-06-14 11:01:30|||||||||378
1655204500000|2022-06-14 11:01:40|||||||||964
1655204520000|2022-06-14 11:02:00|||||||||1132
1655204530000|2022-06-14 11:02:10|||||||||196
1655204540000|2022-06-14 11:02:20|840|839.6|838.8|838.4|840.2|840|838.8|838.2|7157
1655204550000|2022-06-14 11:02:30|839.2|838.6|840.2|840|840.2|840|839.2|838.6|10655
1655204560000|2022-06-14 11:02:40|||||||||756
1655204570000|2022-06-14 11:02:50|||||||||473
1655204580000|2022-06-14 11:03:00|840.4|840.2|840.2|840|840.4|840.2|840.2|840|2297
1655204590000|2022-06-14 11:03:10|840|839.6|840.2|840|840.2|840|840|839.4|2016
1655204610000|2022-06-14 11:03:30|840.4|840.2|840.2|840|840.4|840.2|840.2|840|5286
1655204620000|2022-06-14 11:03:40|||||||||995
1655204640000|2022-06-14 11:04:00|||||||||674
1655204650000|2022-06-14 11:04:10|||||||||2633
1655204660000|2022-06-14 11:04:20|||||||||988
1655204680000|2022-06-14 11:04:40|||||||||197
1655204700000|2022-06-14 11:05:00|840|839.4|839.2|838.4|840|839.4|839.2|838.4|1505
1655204710000|2022-06-14 11:05:10|839.4|838.6|840.4|840|840.4|840|839.4|838.4|12746
1655204750000|2022-06-14 11:05:50|||||||||204
1655204770000|2022-06-14 11:06:10|840.2||840.4||840.4||840.2||1541
1655204780000|2022-06-14 11:06:20|840.2|840.2|840.4|840|840.4|840.2|840.2|840|100
1655204790000|2022-06-14 11:06:30|||||||||176
1655204810000|2022-06-14 11:06:50|840.2|839.6|840.2|840|840.4|840|840|839.6|2088
1655204820000|2022-06-14 11:07:00|||||||||929
1655204840000|2022-06-14 11:07:20|||||||||1048
1655204860000|2022-06-14 11:07:40|840.4|840.2|840.4|840.2|840.4|840.2|840.4|840.2|920
1655204870000|2022-06-14 11:07:50|840.2|840|840.2|840|840.4|840|840.2|840|1288
1655204910000|2022-06-14 11:08:30|||||||||976
1655204920000|2022-06-14 11:08:40|||||||||109
1655204930000|2022-06-14 11:08:50|||||||||175
1655204940000|2022-06-14 11:09:00|||||||||203
1655204950000|2022-06-14 11:09:10|||||||||291
1655204960000|2022-06-14 11:09:20|||||||||53
1655204970000|2022-06-14 11:09:30|||||||||419
1655205000000|2022-06-14 11:10:00|840|839.8|840|839.4|840.2|839.8|838.8|838|13295
1655205010000|2022-06-14 11:10:10|840.2|839.6|840.8|840.4|840.8|840.4|840.2|839.6|4214
1655205020000|2022-06-14 11:10:20|840.6|840.2|840.4|840.2|840.6|840.2|840.4|840.2|581
1655205040000|2022-06-14 11:10:40|840.6|839.8|837.8|837|840.6|840.2|837.6|836.8|9639
1655205050000|2022-06-14 11:10:50|837.6|836.8|837.6|837|838.2|837.8|837|836.6|6125
1655205060000|2022-06-14 11:11:00|837.4|836.8|836|835.4|837.6|836.8|836|835.4|4122
1655205070000|2022-06-14 11:11:10|835.8|835.2|835.6|835.2|837|836.6|835.6|835.2|6076
1655205080000|2022-06-14 11:11:20|835.8||835.8||836||835.8||287
1655205090000|2022-06-14 11:11:30|836|835.4|836|835.4|836|835.6|836|835.4|23
1655205100000|2022-06-14 11:11:40|836.4|835.6|836.4|835.6|836.4|836|836.2|835.6|276
1655205120000|2022-06-14 11:12:00|836.2||836.2||836.2||836.2||0
1655205130000|2022-06-14 11:12:10|836|835.4|836|835.4|836|835.4|836|835.4|0
1655205140000|2022-06-14 11:12:20||835.6||835.4||835.6||835.4|0
1655205150000|2022-06-14 11:12:30|836.2|835.6|837.2|836.6|837.2|836.8|836.2|835.4|1323
1655205160000|2022-06-14 11:12:40|837|836.4|837|836|837|836.4|836.8|836|1444
1655205170000|2022-06-14 11:12:50||836.2||836||836.4||836|0
1655205190000|2022-06-14 11:13:10|837.2|836.2|837.4|836.8|837.6|836.8|837|836.2|17
1655205200000|2022-06-14 11:13:20|838|837.2|838.4|837.6|838.4|837.6|837.8|837.2|281
1655205220000|2022-06-14 11:13:40|838.2||838.2||838.2||838.2||0
1655205230000|2022-06-14 11:13:50|838.4|837.8|838.8|838|838.8|838.2|838.4|837.8|0
1655205250000|2022-06-14 11:14:10||838.2||838.2||838.2||838.2|0
1655205260000|2022-06-14 11:14:20||838.4||838.4||838.4||838.4|0
1655205290000|2022-06-14 11:14:50|838.6||838.6||838.8||838.6||142
1655205310000|2022-06-14 11:15:10|838.4|838|838.4|837.8|838.4|838|838.4|837.4|1
1655205330000|2022-06-14 11:15:30|838.2||838.2||838.4||838.2||250
1655205340000|2022-06-14 11:15:40|||||||||6
1655205360000|2022-06-14 11:16:00|838|838|837.2|836.4|838|838|837.2|836.4|2252
1655205390000|2022-06-14 11:16:30||836.6||836.6||836.6||836.6|0
1655205410000|2022-06-14 11:16:50|837|836.4|836.8|836.4|837|836.4|836.8|836.4|129
1655205440000|2022-06-14 11:17:20|836.6||836.6||836.6||836.6||0
1655205450000|2022-06-14 11:17:30|836.4|836|836.4|836|836.4|836|836.4|836|185
1655205460000|2022-06-14 11:17:40|837.2|836.2|837.2|836.8|837.4|836.8|837.2|836.2|812
1655205470000|2022-06-14 11:17:50|837.8|837|838.6|837.8|839|838.2|837.4|837|101
1655205490000|2022-06-14 11:18:10|838.4|838|838.6|837.8|838.6|838|838.2|837.8|4581
1655205500000|2022-06-14 11:18:20||838||837.8||838||837.8|0
1655205530000|2022-06-14 11:18:50|838.4||838.4||838.4||838.4||0
1655205590000|2022-06-14 11:19:50|838.6|838|838.6|837.8|838.8|838.4|838.6|837.8|1718
1655205600000|2022-06-14 11:20:00|838.8|838|840|839.2|840|839.2|838.8|837.8|640
1655205610000|2022-06-14 11:20:10|839.8||839.8||839.8||839.8||0
1655205630000|2022-06-14 11:20:30|839.6|839.4|839.6|839.2|839.8|839.4|839.6|839.2|33
1655205640000|2022-06-14 11:20:40|839.8||839.8||839.8||839.8||0
1655205710000|2022-06-14 11:21:50|840|839.4|840|839.6|840|839.6|840|839.4|576
1655205720000|2022-06-14 11:22:00|840.2|839.8|841.2|840.6|841.6|840.8|840.2|839.8|6122
1655205760000|2022-06-14 11:22:40|841|840.8|841.2|840.6|841.2|841|841|840.6|562
1655205830000|2022-06-14 11:23:50|841|840.4|841|840.4|841.2|840.4|840.6|840.4|1198
1655205840000|2022-06-14 11:24:00|841.2|840.6|841.2|840.4|841.2|841|841.2|840.4|4
1655205850000|2022-06-14 11:24:10||840.6||840.6||840.6||840.4|0
1655205880000|2022-06-14 11:24:40||840.8||840.8||840.8||840.8|0
1655205890000|2022-06-14 11:24:50|840.8|840.4|841|840.4|841.2|840.8|840.8|840.4|688
1655205900000|2022-06-14 11:25:00|840.8||840.8||840.8||840.8||226
1655205910000|2022-06-14 11:25:10|841|840.6|840.6|840.4|841.2|840.6|840.6|840.4|1722
1655205920000|2022-06-14 11:25:20|840.4|840|840.4|840|840.4|840|840.4|840|4
1655205940000|2022-06-14 11:25:40|840.8|840.2|841.6|841|841.6|841.2|840.8|840.2|3017
1655205950000|2022-06-14 11:25:50|841.4||841.4||841.4||841.4||0
1655205960000|2022-06-14 11:26:00|841.2|840.4|841|840.4|841.2|840.4|841|840.4|66
1655205990000|2022-06-14 11:26:30|840.8|840|840.6|840|840.8|840|840.6|840|627
1655206010000|2022-06-14 11:26:50|||||||||22
1655206040000|2022-06-14 11:27:20|840.4||840.6||840.6||840.4||0
1655206050000|2022-06-14 11:27:30|840.4|839.6|839.6|839|840.4|839.6|839.2|838.6|4454
1655206080000|2022-06-14 11:28:00||839.2||839.2||839.2||839.2|439
1655206100000|2022-06-14 11:28:20|||||||||282
1655206110000|2022-06-14 11:28:30||839||839.2||839.2||839|0
1655206120000|2022-06-14 11:28:40|||||||||121
1655206130000|2022-06-14 11:28:50||839||839.2||839.2||839|0
1655206160000|2022-06-14 11:29:20|839.4|839|839.4|838.8|839.4|839|839.4|838.8|128
1655206170000|2022-06-14 11:29:30|839.2|838.4|839|838.2|839.2|838.4|839|838.2|140
1655206180000|2022-06-14 11:29:40|839.2|838.4|839.6|839.2|839.6|839.4|839.2|838.4|3684
1655206200000|2022-06-14 11:30:00|839.4|838.8|839.6|839|839.6|839|839.4|838.8|1115
1655206220000|2022-06-14 11:30:20||839.2||839.2||839.2||839.2|0
1655206230000|2022-06-14 11:30:30|839.4|839|839.4|839|839.4|839|839.2|839|2207
1655206240000|2022-06-14 11:30:40||839.2||839||839.2||839|361
1655206290000|2022-06-14 11:31:30|839.2||839.4||839.4||839.2||999
1655206310000|2022-06-14 11:31:50|839.2||839.4||839.4||839.2||1053
1655206330000|2022-06-14 11:32:10|839.2|838.8|839.4|839|839.4|839|839.2|838.8|1003
1655206340000|2022-06-14 11:32:20|839.6|839.2|839.6|839.2|839.6|839.2|839.6|839.2|375
1655206360000|2022-06-14 11:32:40|839.4|839|839.6|839|839.6|839|839.4|839|79
1655206370000|2022-06-14 11:32:50|839.4|838.8|839.6|839|839.6|839|839.4|838.8|999
1655206380000|2022-06-14 11:33:00|839.4|838.8|838|837.2|839.4|839|837.8|837.2|3936
1655206390000|2022-06-14 11:33:10|837.8||837.8||837.8||837.8||0
1655206400000|2022-06-14 11:33:20||837.4||837.4||837.6||837.2|132
1655206420000|2022-06-14 11:33:40||837.6||837.2||837.6||837.2|185
1655206430000|2022-06-14 11:33:50|837.6|837|837.6|836.6|837.6|837|837|836.6|349
1655206450000|2022-06-14 11:34:10|837.4|836.8|837.4|836.8|837.4|836.8|837.4|836.8|0
1655206460000|2022-06-14 11:34:20|837.2||837.2||837.2||837.2||0
1655206470000|2022-06-14 11:34:30|837|836.2|836.8|836.2|837|836.2|836.8|835.8|3
1655206480000|2022-06-14 11:34:40|||||||||2332
1655206510000|2022-06-14 11:35:10|836.6|835.4|835.8|835.2|836.6|835.6|835.8|835.2|930
1655206520000|2022-06-14 11:35:20|836|835.4|835.6|835.2|836|835.6|835.6|835.2|1005
1655206530000|2022-06-14 11:35:30|835.4|835|835.4|835|835.4|835|835.4|835|83
1655206540000|2022-06-14 11:35:40|835.2|834.6|835.2|834.2|835.2|834.6|835.2|834.2|40
1655206550000|2022-06-14 11:35:50||834.6||834.8||834.8||834.6|0
1655206560000|2022-06-14 11:36:00|835|834.2|834.8|834.2|835|834.2|834.8|834|223
1655206570000|2022-06-14 11:36:10||834.4||834.4||834.4||834.4|0
1655206590000|2022-06-14 11:36:30|834.6|834.2|834.4|833.6|834.6|834.2|833.8|833.4|1791
1655206650000|2022-06-14 11:37:30|||||||||171
1655206700000|2022-06-14 11:38:20|834.2|833.8|833.2|832.6|834.4|834.2|833.2|832.6|6783
1655206730000|2022-06-14 11:38:50|833||833||833||833||100
1655206770000|2022-06-14 11:39:30|832.8|832.4|832.8|832.4|832.8|832.4|832.8|832.4|74
1655206780000|2022-06-14 11:39:40|||||||||164
1655206790000|2022-06-14 11:39:50|832.4|832.2|832.2|831.8|832.8|832.4|832.2|831.8|288
1655206810000|2022-06-14 11:40:10|832|831.4|831.8|831.4|832|831.4|831.8|831.4|30
1655206820000|2022-06-14 11:40:20|831.6|831|830.8|830|831.6|831|830.8|830|2225
1655206830000|2022-06-14 11:40:30|830.6|829.8|830.4|829.8|830.6|829.8|830.4|829.8|157
1655206840000|2022-06-14 11:40:40|830.2|829.6|829.8|829|830.2|829.6|829.8|828.8|1321
1655206850000|2022-06-14 11:40:50|||||||||599
1655206870000|2022-06-14 11:41:10|829.6|828.6|830.8|830|830.8|830.4|829.2|828.6|3745
1655206880000|2022-06-14 11:41:20|830.6||830.6||830.6||830.6||0
1655206930000|2022-06-14 11:42:10|830.8|830.2|831.2|830.6|831.4|831|830.8|830|1482
1655206940000|2022-06-14 11:42:20|831|830.4|830.8|830|831|830.4|830.8|830|309
1655206970000|2022-06-14 11:42:50|830.6||830.6||830.6||830.4||0
1655206980000|2022-06-14 11:43:00|830.4|829.8|830|829.4|830.6|829.8|829.8|829.4|1678
1655207010000|2022-06-14 11:43:30|829.8||830||830||829.8||37
1655207020000|2022-06-14 11:43:40|829.8|829.6|830.6|830|830.6|830|829.8|829.6|453
1655207030000|2022-06-14 11:43:50|830.4|830.2|831.2|830.4|831.2|830.4|830.4|830.2|442
1655207040000|2022-06-14 11:44:00|831.4|830.6|831.4|831|831.4|831|831.4|830.6|163
1655207050000|2022-06-14 11:44:10|831.8|831.2|832.2|831.6|832.2|831.6|831.8|831.2|308
1655207070000|2022-06-14 11:44:30|832||832.2||832.2||832||0
1655207080000|2022-06-14 11:44:40|832|831.4|831.6|830.8|832|831.4|831.2|830.4|490
1655207100000|2022-06-14 11:45:00|831.8|831|832|831.2|832|831.2|831.8|831|200
1655207110000|2022-06-14 11:45:10|831.8|831|831.8|831|831.8|831|831.6|830.8|18658
1655207120000|2022-06-14 11:45:20|832|831.2|832.2|831.4|832.2|831.8|832|831.2|61
1655207150000|2022-06-14 11:45:50|832.6|831.6|833.4|832.8|833.4|832.8|832.4|831.6|760
1655207160000|2022-06-14 11:46:00|833.2|832.6|833|832.6|833.4|832.6|833|832.6|52
1655207170000|2022-06-14 11:46:10|833.2|832.8|833.4|832.6|833.4|832.8|833.2|832.6|291
1655207180000|2022-06-14 11:46:20|833.2|832|832.2|831.6|833.2|832|832.2|831.6|120
1655207230000|2022-06-14 11:47:10|||||||||117
1655207260000|2022-06-14 11:47:40|||||||||2
1655207290000|2022-06-14 11:48:10|832.6|831.8|833|832.2|833|832.2|832.6|831.8|656
1655207310000|2022-06-14 11:48:30|832.8||832.8||832.8||832.8||0
1655207320000|2022-06-14 11:48:40|833|832.4|833|832.4|833|832.4|833|832.4|0
1655207370000|2022-06-14 11:49:30|833.2|832.6|833.8|833|834|833.4|833.2|832.4|2406
1655207410000|2022-06-14 11:50:10|833.6||833.6||833.6||833.6||0
1655207430000|2022-06-14 11:50:30|833.4|832.8|832.8|832.2|833.4|832.8|832.8|832|275
1655207510000|2022-06-14 11:51:50|832.6|831.6|832|831.4|832.6|831.6|832|831.2|722
1655207530000|2022-06-14 11:52:10|832.2|831.6|832.2|831.4|832.2|831.8|832.2|831.4|798
1655207540000|2022-06-14 11:52:20||831.6||831.8||831.8||831.6|0
1655207570000|2022-06-14 11:52:50|||||||||117
1655207580000|2022-06-14 11:53:00|832|831.4|832.2|831.6|832.2|831.6|832|831.2|1204
1655207650000|2022-06-14 11:54:10|832|831.8|832.2|831.6|832.4|832|832|831.6|3220
1655207660000|2022-06-14 11:54:20|832|831.4|831.6|831.2|832|831.4|831.4|831.2|1605
1655207680000|2022-06-14 11:54:40|831.4|830.8|831.2|830.4|831.6|831|831.2|830.4|880
1655207690000|2022-06-14 11:54:50|831|830|830.4|829.4|831|830|830.2|829.4|492
1655207700000|2022-06-14 11:55:00||829.6||829.6||829.6||829.6|0
1655207740000|2022-06-14 11:55:40|830.6|829.8|831|830.4|831|830.4|830.6|829.8|923
1655207750000|2022-06-14 11:55:50|||||||||99
1655207760000|2022-06-14 11:56:00|830.8|829.8|830.6|829.8|830.8|829.8|830.4|829.8|169
1655207790000|2022-06-14 11:56:30|830.4||830.4||830.4||830.4||0
1655207800000|2022-06-14 11:56:40|830.2|829.4|830|829.4|830.2|829.4|830|829.4|81
1655207810000|2022-06-14 11:56:50|829.8||829.8||829.8||829.8||0
1655207830000|2022-06-14 11:57:10|829.6|829.2|829.4|828.6|829.6|829.2|829.4|828.6|162
1655207850000|2022-06-14 11:57:30|829.2||829.2||829.2||829.2||168
1655207870000|2022-06-14 11:57:50|829||829.2||829.2||829||0
1655207890000|2022-06-14 11:58:10|829|828.2|828.2|827.6|829|828.2|828.2|827.6|661
1655207900000|2022-06-14 11:58:20|828.6|827.8|829.2|828.4|829.2|828.4|828.6|827.8|814
1655207930000|2022-06-14 11:58:50|829||829.2||829.2||829||0
1655207940000|2022-06-14 11:59:00|829||829||829||829||0
1655207970000|2022-06-14 11:59:30|829.2|828.6|829.2|828.6|829.2|828.8|829.2|828.6|349
1655207980000|2022-06-14 11:59:40|829||829||829||829||0
1655208020000|2022-06-14 12:00:20|||||||||207
1655208030000|2022-06-14 12:00:30|828.6|828.4|828.6|828|829.2|829|828.6|827.8|3988
1655208040000|2022-06-14 12:00:40|828.8|828.6|829.2|828.8|829.4|828.8|828.6|828.2|827
1655208060000|2022-06-14 12:01:00|829.4|829|834.4|833.6|834.8|834|829.4|828.8|8445
1655208070000|2022-06-14 12:01:10|834.6|833.2|831.6|830.6|834.8|834.4|831.6|830.6|4811
1655208080000|2022-06-14 12:01:20|831.4|830.4|830.4|829.6|831.6|831|829.6|829.4|3244
1655208090000|2022-06-14 12:01:30|830.2|829.8|830.2|829.4|830.4|829.8|830.2|829.4|62
1655208100000|2022-06-14 12:01:40|830|829|829.2|828.4|830|829|829|828.4|395
1655208110000|2022-06-14 12:01:50|||||||||32
1655208120000|2022-06-14 12:02:00|829.6|828.6|830.2|829.6|830.2|829.6|829.6|828.6|346
1655208130000|2022-06-14 12:02:10|||||||||419
1655208140000|2022-06-14 12:02:20|830.6|829.8|830.8|830|830.8|830|830.6|829.8|169
1655208150000|2022-06-14 12:02:30|830.4|829.8|830.6|829.8|830.6|829.8|830.2|829.6|970
1655208160000|2022-06-14 12:02:40|830.8|830|830.6|829.8|830.8|830|830.6|829.8|0
1655208170000|2022-06-14 12:02:50|830.4|830|830.4|829.8|830.4|830.2|830.4|829.8|0
1655208220000|2022-06-14 12:03:40|830.2|830|830.6|829.8|830.6|830.2|830.2|829.8|2130
1655208230000|2022-06-14 12:03:50|830.4||830.4||830.4||830.4||0
1655208240000|2022-06-14 12:04:00|830.6|830|831|830.6|831.2|830.8|830.4|830|1680
1655208250000|2022-06-14 12:04:10|830.8|830.4|830.6|829.8|831|830.4|830.6|829.8|245
1655208260000|2022-06-14 12:04:20|830.8||830.8||830.8||830.8||0
1655208270000|2022-06-14 12:04:30|830.6|829.6|830.4|829.6|830.6|829.6|830.4|829.6|0
1655208320000|2022-06-14 12:05:20|830.2|829.4|829.6|829|830.2|829.4|829.6|828.8|562
1655208330000|2022-06-14 12:05:30|829.8|829.2|830.2|829.6|830.2|829.6|829.8|829.2|1965
1655208340000|2022-06-14 12:05:40|830.4|830|830.8|830.2|830.8|830.2|830.4|829.4|2756
1655208350000|2022-06-14 12:05:50|830.4|830|830.4|830|830.8|830.2|830.4|830|0
1655208360000|2022-06-14 12:06:00|830.2|829.8|830.4|829.8|830.4|829.8|830.2|829.8|112
1655208370000|2022-06-14 12:06:10|830.6|830|830.8|830|830.8|830|830.6|830|0
1655208380000|2022-06-14 12:06:20|830.4|829.8|830.2|829.8|830.4|829.8|830.2|829.8|157
1655208420000|2022-06-14 12:07:00|830.4|830|830.8|830.2|830.8|830.2|830.4|829.8|770
1655208430000|2022-06-14 12:07:10|831|830.4|831.6|830.6|831.6|830.8|831|830.4|778
1655208440000|2022-06-14 12:07:20|831.4|830.4|831|830.2|831.4|830.4|831|830.2|177
1655208450000|2022-06-14 12:07:30|830.8||830.8||830.8||830.8||0
1655208460000|2022-06-14 12:07:40|830.6|829.8|830.4|829.8|830.6|829.8|830.4|829.8|62
1655208470000|2022-06-14 12:07:50|830.6|830|830.8|830|830.8|830|830.6|829.8|179
1655208480000|2022-06-14 12:08:00|830.6|829.8|830.6|830|830.6|830|830.6|829.8|894
1655208500000|2022-06-14 12:08:20||829.8||829.8||829.8||829.8|0
1655208510000|2022-06-14 12:08:30|830.4|830|830.4|829.8|830.4|830|830.4|829.8|211
1655208530000|2022-06-14 12:08:50|830.2|829.4|830|829.4|830.2|829.4|829.6|829.4|827
1655208580000|2022-06-14 12:09:40|829.8|829.2|829.8|829|829.8|829.4|829.2|828.8|1689
1655208590000|2022-06-14 12:09:50|829.6|828.8|829.6|828.8|829.6|828.8|829.6|828.8|0
1655208610000|2022-06-14 12:10:10|829.4|828.4|828.4|827.8|829.4|828.4|828.4|827.6|577
1655208620000|2022-06-14 12:10:20|828.8|828|828.8|828.2|828.8|828.4|828.8|828|536
1655208630000|2022-06-14 12:10:30||828||828||828||827.8|0
1655208640000|2022-06-14 12:10:40||827.8||827.8||827.8||827.8|0
1655208660000|2022-06-14 12:11:00|828.6|827.6|828.6|827.8|828.6|828|828.4|827.6|0
1655208670000|2022-06-14 12:11:10|828.4|827.6|828.4|827.8|828.4|827.8|828.4|827.6|188
1655208680000|2022-06-14 12:11:20|828.6||828.6||828.6||828.4||0
1655208690000|2022-06-14 12:11:30|828.4|828|828.4|827.8|828.6|828|828.4|827.8|0
1655208700000|2022-06-14 12:11:40|828.2|827.6|827.8|827.2|828.2|827.6|827.8|827|1121
1655208730000|2022-06-14 12:12:10|827.6|827|827.2|826.6|827.6|827|827.2|826.6|379
1655208750000|2022-06-14 12:12:30|827.4|826.8|827.4|827|827.4|827|827.4|826.8|311
1655208780000|2022-06-14 12:13:00|||||||||237
1655208790000|2022-06-14 12:13:10|827.2|826.4|826.8|826|827.2|826.4|826.6|826|1052
1655208840000|2022-06-14 12:14:00|827.2|826.2|827.4|826.8|827.4|826.8|827.2|826.2|2078
1655208870000|2022-06-14 12:14:30|827.2|826.6|827.2|826.6|827.2|826.6|827.2|826.6|515
1655208890000|2022-06-14 12:14:50|827.4|826.8|827.8|827.2|828|827.4|827.4|826.6|1220
1655208900000|2022-06-14 12:15:00|827.6|827|827.6|827|827.8|827|827.4|827|266
1655208910000|2022-06-14 12:15:10|827.4|827.2|827.8|827|827.8|827.4|827.2|827|124
1655208920000|2022-06-14 12:15:20|||||||||11
1655208930000|2022-06-14 12:15:30|827.6|826.6|827.4|826.6|827.6|826.6|827.4|826.6|125
1655208940000|2022-06-14 12:15:40|||||||||18586
1655208960000|2022-06-14 12:16:00|827.2||827.2||827.2||827.2||0
1655208970000|2022-06-14 12:16:10|827|826.2|826.8|826|827|826.2|826.8|826|116
1655208990000|2022-06-14 12:16:30|826.6|825.8|826.8|826|826.8|826|826.6|825.8|200
1655209000000|2022-06-14 12:16:40|826.6|825.8|826.8|826|826.8|826|826.6|825.8|200
1655209010000|2022-06-14 12:16:50|826.6|825.8|826.8|826|826.8|826|826.6|825.8|206
1655209020000|2022-06-14 12:17:00|827|826.2|827|826.6|827.2|826.6|827|826.2|449
1655209030000|2022-06-14 12:17:10|827.2|826.4|827.2|826.6|827.4|827|827.2|826.4|273
1655209040000|2022-06-14 12:17:20|827.4|826.8|827.4|826.8|827.4|826.8|827.4|826.8|0
1655209050000|2022-06-14 12:17:30|827.2|827|828|827.4|828|827.6|827.2|827|451
1655209060000|2022-06-14 12:17:40|827.8|827.2|827.8|827|827.8|827.2|827.6|827|345
1655209070000|2022-06-14 12:17:50||827.2||827.2||827.2||827.2|0
1655209080000|2022-06-14 12:18:00|827.6|827|827.4|826.8|827.6|827|827.4|826.8|1
1655209150000|2022-06-14 12:19:10|827.6|827|828|827.4|828.2|827.4|827.6|827|1098
1655209160000|2022-06-14 12:19:20|827.8|827.2|827.6|827.2|827.8|827.2|827.6|827.2|0
1655209180000|2022-06-14 12:19:40|827.4|826.8|827.4|826.8|827.4|826.8|827.4|826.8|200
1655209210000|2022-06-14 12:20:10|827.2|826.6|827|826.6|827.2|826.6|827|826.6|115
1655209220000|2022-06-14 12:20:20|826.8|825.8|827|826.2|827|826.4|826.4|825.6|343
1655209230000|2022-06-14 12:20:30||826.4||826.2||826.6||826.2|386
1655209290000|2022-06-14 12:21:30||826.4||826.4||826.4||826.4|0
1655209300000|2022-06-14 12:21:40|826.8|826.6|826.8|826.2|827.2|826.8|826.8|826.2|1750
1655209310000|2022-06-14 12:21:50|826.6|825.8|826.4|826.2|826.6|826.2|826.4|825.8|51
1655209320000|2022-06-14 12:22:00||826||826.2||826.2||826|0
1655209330000|2022-06-14 12:22:10|827|826|827.2|826.6|827.2|826.6|826.8|826|334
1655209340000|2022-06-14 12:22:20|827|826.2|826.6|825.8|827|826.2|826.6|825.8|212
1655209360000|2022-06-14 12:22:40|826.4|825.6|827|826.2|827|826.2|826|825.2|715
1655209410000|2022-06-14 12:23:30|||||||||257
1655209450000|2022-06-14 12:24:10|826.8|826|826.2|825.2|826.8|826|826|825.2|1666
1655209460000|2022-06-14 12:24:20||825.4||825.4||825.4||825.4|0
1655209480000|2022-06-14 12:24:40|826|825.6|826|825.4|826|825.6|826|825.4|0
1655209500000|2022-06-14 12:25:00|825.8||825.8||825.8||825.8||303
1655209510000|2022-06-14 12:25:10|825.6||825.8||825.8||825.6||1095
1655209520000|2022-06-14 12:25:20|825.6||825.8||825.8||825.6||830
1655209550000|2022-06-14 12:25:50|826|825.6|825.8|825|826|825.6|825.8|825|1436
1655209570000|2022-06-14 12:26:10||825.2||825.2||825.2||825.2|0
1655209590000|2022-06-14 12:26:30|825.6|825.4|825.8|825.4|825.8|825.6|825|824.8|14673
1655209600000|2022-06-14 12:26:40|826|825.6|826.4|825.8|826.8|826|826|825.6|637
1655209610000|2022-06-14 12:26:50|826.6|826|826.8|826.2|826.8|826.2|826.6|826|482
1655209620000|2022-06-14 12:27:00|826.6|825.8|826.4|825.8|826.6|826|826.4|825.8|782
1655209640000|2022-06-14 12:27:20|826.6|826|826.6|826|826.8|826.2|826.6|825.8|1087
1655209650000|2022-06-14 12:27:30|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|3
1655209660000|2022-06-14 12:27:40|827|826.4|827.6|827|827.8|827|827|826.4|339
1655209670000|2022-06-14 12:27:50|827.4||827.6||827.6||827.4||0
1655209680000|2022-06-14 12:28:00|827.2|827.2|827.6|827|827.6|827.2|827.2|827|20349
1655209720000|2022-06-14 12:28:40|||||||||6
1655209740000|2022-06-14 12:29:00|827.4|826.8|827.2|826.8|827.4|826.8|827.2|826.8|598
1655209750000|2022-06-14 12:29:10|827.6|827.2|827.4|826.8|827.6|827.2|827.2|826.8|797
1655209760000|2022-06-14 12:29:20|827.2||827.4||827.4||827.2||0
1655209780000|2022-06-14 12:29:40|827.2||827.2||827.2||827.2||0
1655209790000|2022-06-14 12:29:50|827|826.6|826.8|826.2|827|826.6|826.8|826.2|505
1655209800000|2022-06-14 12:30:00|827|826.4|829|828|829|828|827|826.4|3383
1655209810000|2022-06-14 12:30:10|828.8|827.8|829|828|829|828|828.8|827.8|0
1655209820000|2022-06-14 12:30:20|828.8|827.8|828.6|827.2|828.8|827.8|828.6|827.2|108
1655209830000|2022-06-14 12:30:30|828.4|827|828|826.6|828.4|827|828|826.4|76
1655209850000|2022-06-14 12:30:50|827.8|826|826.4|825.4|827.8|826|826.4|825.2|83
1655209870000|2022-06-14 12:31:10||825.6||825.8||825.8||825.6|0
1655209880000|2022-06-14 12:31:20|826.8|826|826.8|826.4|826.8|826.4|826.8|826|460
1655209890000|2022-06-14 12:31:30||826.2||826||826.2||826|2247
1655209910000|2022-06-14 12:31:50|827|826.2|827.8|827|827.8|827|827|826.2|460
1655209920000|2022-06-14 12:32:00||827.2||827.2||827.2||827.2|0
1655209930000|2022-06-14 12:32:10|828.4|827.4|827.4|826.8|828.4|828|827.2|826.8|1362
1655209940000|2022-06-14 12:32:20|827.2|826.6|826.6|825.8|827.6|826.8|826.6|825.8|167
1655209950000|2022-06-14 12:32:30|827.2|826|827.2|826.6|827.4|826.8|827.2|826|267
1655209970000|2022-06-14 12:32:50|827.6|826.8|827.6|826.8|827.8|827|827.6|826.8|2
1655209980000|2022-06-14 12:33:00|827.4|826.4|827.2|826.6|827.6|826.6|827.2|826.4|259
1655209990000|2022-06-14 12:33:10||826.4||826.4||826.4||826.4|0
1655210000000|2022-06-14 12:33:20|826.8|826.8|826.8|826.4|826.8|826.8|826.8|826|62
1655210010000|2022-06-14 12:33:30|827|826.6|827|826.6|827|826.6|827|826.6|307
1655210020000|2022-06-14 12:33:40|827.2|826.8|827|826.4|827.2|827|827|826.4|41
1655210040000|2022-06-14 12:34:00|||||||||3
1655210050000|2022-06-14 12:34:10||826.6||826.6||826.6||826.6|0
1655210060000|2022-06-14 12:34:20|827.4|826.8|827.6|826.8|827.6|827|827.4|826.8|713
1655210070000|2022-06-14 12:34:30|827.4|826.4|827.2|826.4|827.4|826.4|827.2|826.4|278
1655210080000|2022-06-14 12:34:40|827.4|826.6|827.6|827.2|827.6|827.2|827.4|826.6|147
1655210090000|2022-06-14 12:34:50|827.8|827.4|828.2|827.6|828.4|827.6|827.8|827.4|170
1655210100000|2022-06-14 12:35:00|828.4|827.8|828.2|827.6|828.6|827.8|828|827.6|0
1655210110000|2022-06-14 12:35:10|828|827.2|828|827.2|828.4|827.4|827.8|827.2|357
1655210120000|2022-06-14 12:35:20|827.6||827.6||827.6||827.6||0
1655210140000|2022-06-14 12:35:40|827.4|826.8|827.6|826.8|827.6|826.8|827.2|826.8|169
1655210150000|2022-06-14 12:35:50|827.4||827.6||827.6||827.4||1468
1655210160000|2022-06-14 12:36:00|||||||||500
1655210170000|2022-06-14 12:36:10|828|827|828.2|827.8|828.6|827.8|828|826.8|595
1655210180000|2022-06-14 12:36:20|828|827.4|827.4|826.8|828|827.4|827.4|826.8|142
1655210190000|2022-06-14 12:36:30|827.2|826.6|826.8|826|827.4|826.6|826.8|826|197
1655210200000|2022-06-14 12:36:40||826.2||826.2||826.2||826.2|0
1655210210000|2022-06-14 12:36:50|827.2|826.4|827.2|826.6|827.2|826.6|827.2|826.4|687
1655210230000|2022-06-14 12:37:10|827|826.4|826.8|826.4|827|826.4|826.6|826.4|26
1655210240000|2022-06-14 12:37:20|826.6|826|826.8|826|826.8|826|826.4|826|78
1655210250000|2022-06-14 12:37:30|826.6||826.6||826.6||826.6||0
1655210280000|2022-06-14 12:38:00|826.4|825.8|826.6|825.8|826.6|825.8|826.4|825.8|193
1655210290000|2022-06-14 12:38:10|826.4|825.6|826.4|825.8|826.4|825.8|826.4|825.6|0
1655210300000|2022-06-14 12:38:20|826.6|826|826.8|826|826.8|826.4|826.6|826|765
1655210320000|2022-06-14 12:38:40||826.2||826||826.2||826|0
1655210330000|2022-06-14 12:38:50|826.6|826.2|826.4|825.6|827.2|826.6|826.2|825.6|2171
1655210340000|2022-06-14 12:39:00|826.2||826.2||826.2||826.2||0
1655210350000|2022-06-14 12:39:10|826|825.2|824.8|824.4|826|825.2|824.6|824.4|1271
1655210360000|2022-06-14 12:39:20|825.2|824.6|825|824.4|825.2|824.8|825|824.4|134
1655210390000|2022-06-14 12:39:50||824.6||824.4||824.6||824.4|0
1655210440000|2022-06-14 12:40:40|824.4|824.2|824.4|823.6|825|824.4|823.4|822.8|3997
1655210450000|2022-06-14 12:40:50|824.2|823.4|824.2|823.8|824.2|823.8|823.6|823.2|674
1655210460000|2022-06-14 12:41:00|825.2|824|825.2|824.4|825.2|824.6|824.4|824|421
1655210470000|2022-06-14 12:41:10||824.6||824.6||824.6||824.6|0
1655210480000|2022-06-14 12:41:20|825.6|824.8|825.8|825.4|826.2|825.4|825.6|824.8|525
1655210490000|2022-06-14 12:41:30|826||826||826||825.6||50
1655210500000|2022-06-14 12:41:40|825.8||826||826||825.8||0
1655210520000|2022-06-14 12:42:00|825.8||825.8||826||825.8||0
1655210550000|2022-06-14 12:42:30|825.6|825.6|825.8|825.4|825.8|825.6|825.6|825.4|1125
1655210570000|2022-06-14 12:42:50|825.6||825.8||825.8||825.6||49
1655210600000|2022-06-14 12:43:20|826|825.6|826.2|825.6|826.6|826|826|825.4|2521
1655210610000|2022-06-14 12:43:30|826.4|825.8|825.6|825|826.8|826.4|825.6|824.8|3845
1655210620000|2022-06-14 12:43:40|825.4|824.8|824.8|824.4|825.6|824.8|824.6|824.4|375
1655210630000|2022-06-14 12:43:50|825|824.6|825.4|825|825.6|825|825|824.4|1279
1655210640000|2022-06-14 12:44:00|825.6|825.2|825.6|825|825.6|825.2|825.4|825|893
1655210650000|2022-06-14 12:44:10|825.4|824.6|825.2|824.4|825.4|824.6|825.2|824.4|374
1655210660000|2022-06-14 12:44:20||824.6||824.6||824.6||824.6|2
1655210670000|2022-06-14 12:44:30|825.4|824.8|825.6|825|825.6|825|825.4|824.8|191
1655210680000|2022-06-14 12:44:40|825.8|825.2|825.8|825|825.8|825.4|825.8|825|263
1655210690000|2022-06-14 12:44:50|825.6|824.6|825.4|824.6|825.6|824.6|825.2|824.4|326
1655210700000|2022-06-14 12:45:00|825.2||825.2||825.2||825.2||0
1655210710000|2022-06-14 12:45:10|825|824.4|825|824.4|825|824.4|824.8|824.4|66
1655210720000|2022-06-14 12:45:20|||||||||200
1655210750000|2022-06-14 12:45:50|824.8||825||825||824.8||0
1655210760000|2022-06-14 12:46:00|824.8|824.2|824.2|823.4|824.8|824.4|824|823.4|751
1655210770000|2022-06-14 12:46:10|824|823.2|824|823.2|824|823.2|824|823.2|0
1655210790000|2022-06-14 12:46:30|823.8||824||824||823.8||196
1655210820000|2022-06-14 12:47:00|823.8||823.8||823.8||823.8||0
1655210830000|2022-06-14 12:47:10|823.6|822.8|823|822.2|823.6|822.8|823|822.2|521
1655210840000|2022-06-14 12:47:20|822.8|822|822.6|821.8|822.8|822|822.6|821.8|0
1655210850000|2022-06-14 12:47:30||822||821.8||822||821.8|0
1655210860000|2022-06-14 12:47:40|822.4|821.6|822.4|821.4|822.4|821.6|822.4|821.4|0
1655210870000|2022-06-14 12:47:50|822.2|821|821.8|821|822.2|821|821.6|820.8|14
1655210880000|2022-06-14 12:48:00|821.6|820.8|821.4|820.6|821.6|820.8|821.4|820.6|204
1655210900000|2022-06-14 12:48:20|821.2|820.4|820.2|819.8|821.2|820.4|820.2|819.8|3331
1655210910000|2022-06-14 12:48:30|820.4|820|820|819.8|820.6|820|820|819.8|2201
1655210920000|2022-06-14 12:48:40|||||||||210
1655210930000|2022-06-14 12:48:50|820.2|820|820.2|819.8|820.8|820|820|819.8|250
1655210940000|2022-06-14 12:49:00|820|819.4|819.8|819|820|819.4|819.8|819|226
1655210950000|2022-06-14 12:49:10|819.6||819.6||819.6||819.6||0
1655210980000|2022-06-14 12:49:40|819.4||819.4||819.4||819.4||10000
1655210990000|2022-06-14 12:49:50|819.2|818.6|818.8|818.4|819.2|818.6|818.8|817.8|188
1655211000000|2022-06-14 12:50:00|819.2|818.2|819.2|818.8|819.2|819|819.2|817.8|1198
1655211010000|2022-06-14 12:50:10|819.6|819|820|819.6|820.6|820|819.6|818.8|1920
1655211020000|2022-06-14 12:50:20|820.4||820.6||820.6||820.4||682
1655211030000|2022-06-14 12:50:30|820.4||820.4||820.4||820.4||0
1655211040000|2022-06-14 12:50:40|820.6|819.8|820.6|819.8|820.6|820|820.6|819.8|116
1655211060000|2022-06-14 12:51:00|821|820|821.4|820.4|821.6|820.6|821|820|438
1655211070000|2022-06-14 12:51:10|821.2|820.6|821.2|820.6|821.2|820.8|821.2|820.6|0
1655211110000|2022-06-14 12:51:50|821.6|820.8|821.4|821|822|821.2|821.2|820.6|516
1655211120000|2022-06-14 12:52:00|821.8|821.2|821.8|821.4|822|821.4|821.8|821.2|191
1655211140000|2022-06-14 12:52:20|821.6|821.2|821.4|820.6|821.6|821.2|821.4|820.6|903
1655211160000|2022-06-14 12:52:40|822|820.8|822|821.6|822|821.6|821.8|820.8|814
1655211180000|2022-06-14 12:53:00|822.4|821.8|822.4|822|822.4|822|822|821.8|1074
1655211220000|2022-06-14 12:53:40|822.2|821.8|822|821.8|822.2|821.8|822|821.8|582
1655211230000|2022-06-14 12:53:50|822.2|821.6|822.6|822|823|822.6|822.2|821.6|2839
1655211240000|2022-06-14 12:54:00|822.4|821.8|822.8|822.4|823.2|822.4|822.2|821.8|1747
1655211250000|2022-06-14 12:54:10|822.6|822.2|822.8|822.2|822.8|822.2|822.4|822.2|404
1655211260000|2022-06-14 12:54:20|823.2|822.4|823.6|822.8|823.6|822.8|823.2|822.2|190
1655211280000|2022-06-14 12:54:40|823.4|822.6|822.8|822.2|823.4|822.6|822.6|822.2|1283
1655211290000|2022-06-14 12:54:50|823||822.8||823||822.8||0
1655211300000|2022-06-14 12:55:00|823||823||823||823||0
1655211310000|2022-06-14 12:55:10|822.8||822.8||822.8||822.8||0
1655211340000|2022-06-14 12:55:40|822.6||822.8||822.8||822.6||0
1655211350000|2022-06-14 12:55:50|||||||||4
1655211360000|2022-06-14 12:56:00|822.6|821.6|821.6|820.8|822.6|821.8|821.6|820.8|583
1655211370000|2022-06-14 12:56:10|821.8|821|822|821.4|822|821.4|821.8|821|679
1655211380000|2022-06-14 12:56:20||821.2||821.2||821.2||821|0
1655211390000|2022-06-14 12:56:30|822.2|821.4|822.6|821.8|822.8|822|822.2|821.4|1101
1655211400000|2022-06-14 12:56:40|822.8||822.8||822.8||822.8||0
1655211410000|2022-06-14 12:56:50|822.6|822|822.6|822.4|822.8|822.6|822.6|822|854
1655211420000|2022-06-14 12:57:00|822.4|822|822.4|821.8|822.4|822|822.4|821.8|594
1655211470000|2022-06-14 12:57:50|822.2|822|822.2|821.8|822.2|822|822.2|821.8|5648
1655211480000|2022-06-14 12:58:00|822.4|822|822.4|822.2|822.4|822.2|822.4|822|603
1655211490000|2022-06-14 12:58:10|822.2|821.8|822.4|821.8|822.4|821.8|822.2|821.8|306
1655211500000|2022-06-14 12:58:20|822.2|822|821.4|820.8|822.2|822|821.4|820.8|5129
1655211510000|2022-06-14 12:58:30|||||||||71
1655211520000|2022-06-14 12:58:40|821.6|821|821|820.4|821.6|821|821|820|1458
1655211530000|2022-06-14 12:58:50|820.8|820.2|820.4|819.6|820.8|820.2|820.4|819.6|35000
1655211540000|2022-06-14 12:59:00|820.2|819.8|820.4|819.8|820.4|819.8|820.2|819.8|0
1655211550000|2022-06-14 12:59:10|820.2|820|820|819.6|820.2|820|820|819.6|396
1655211560000|2022-06-14 12:59:20|819.8|819.4|820|819.4|820|819.4|819.8|819.4|97
1655211570000|2022-06-14 12:59:30|819.8||819.8||819.8||819.8||207
1655211580000|2022-06-14 12:59:40|819.6|819.2|819.6|818.8|819.8|819.2|819.4|818.6|1226
1655211590000|2022-06-14 12:59:50|819.4|818.6|819.4|818.6|819.4|818.8|819.4|818.6|0
1655211600000|2022-06-14 13:00:00|819.2|818.4|819|818.2|819.4|818.4|819|818.2|208
1655211610000|2022-06-14 13:00:10|818.8||818.8||818.8||818.6||118
1655211620000|2022-06-14 13:00:20|819|818.4|819|818.8|819.2|818.8|818.8|818.4|1471
1655211630000|2022-06-14 13:00:30|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|239
1655211650000|2022-06-14 13:00:50|819|818.4|819.2|818.6|819.6|818.8|818.8|818.2|1290
1655211660000|2022-06-14 13:01:00|819|818.8|819.8|819.2|819.8|819.2|819|818.6|486
1655211670000|2022-06-14 13:01:10|819.6|818.8|819.6|818.6|819.6|819.2|819.4|818.6|344
1655211710000|2022-06-14 13:01:50|819.8|818.8|819.6|819.2|819.8|819.6|819.6|818.8|1613
1655211720000|2022-06-14 13:02:00|819.8|819.6|820|819.4|820.2|819.6|819.8|819.4|609
1655211730000|2022-06-14 13:02:10|819.8|819|819.2|818.6|819.8|819.4|819|818.6|792
1655211740000|2022-06-14 13:02:20|819|818.4|819|818.2|819|818.4|819|818|168
1655211780000|2022-06-14 13:03:00||818.4||818.2||818.4||818.2|0
1655211800000|2022-06-14 13:03:20|819.2|818.4|819|818.2|819.6|819.2|819|818.2|1869
1655211810000|2022-06-14 13:03:30|818.8|817.8|818.4|817.6|818.8|817.8|818.4|817.4|180
1655211820000|2022-06-14 13:03:40|818.2||818.2||818.2||818.2||0
1655211840000|2022-06-14 13:04:00|818.4|817.8|819.2|818.4|819.2|818.4|818.4|817.8|1287
1655211850000|2022-06-14 13:04:10|819||819||819||819||0
1655211860000|2022-06-14 13:04:20|819.2|818.6|819|818.6|819.2|818.6|819|818.6|280
1655211870000|2022-06-14 13:04:30|819.2|818.8|819.2|818.4|819.6|819.2|819.2|818.4|1671
1655211880000|2022-06-14 13:04:40|819|818.2|819|818.2|819.2|818.2|818.2|817.4|3898
1655211890000|2022-06-14 13:04:50|818.6|818|818.8|818.2|819|818.4|818.6|817.8|0
1655211900000|2022-06-14 13:05:00|819.2|818.4|819.2|818.6|819.2|818.6|819.2|818.4|240
1655211910000|2022-06-14 13:05:10|819|818.2|818.6|818|819|818.2|818.2|817.4|733
1655211920000|2022-06-14 13:05:20|818.4|817.8|818|817.4|818.4|817.8|817.8|817.4|480
1655211930000|2022-06-14 13:05:30|817.8||817.6||817.8||817.6||0
1655211950000|2022-06-14 13:05:50|817.4|816.8|817.2|816.2|817.4|816.8|817.2|816.2|87
1655211960000|2022-06-14 13:06:00|817|816|816.8|816.2|817|816.2|816.8|816|266
1655212000000|2022-06-14 13:06:40|816.6|816.4|817|816.4|817|816.4|816.2|815.6|1748
1655212010000|2022-06-14 13:06:50|817.4|816.6|817.8|817|818|817.2|817.4|816.6|717
1655212020000|2022-06-14 13:07:00|817.6|816.8|817.6|817|817.6|817|817.6|816.8|0
1655212040000|2022-06-14 13:07:20|817.4|816.8|817.4|816.8|817.4|816.8|817.2|816.8|67
1655212050000|2022-06-14 13:07:30|817.2|816.6|816.4|815.6|817.2|816.6|816.4|815.6|889
1655212060000|2022-06-14 13:07:40|816.2|815.4|816.4|815.4|816.4|815.6|816.2|815.4|375
1655212070000|2022-06-14 13:07:50|816.6|815.8|817.6|816.8|817.6|816.8|816.6|815.8|1260
1655212080000|2022-06-14 13:08:00|817.4|816.6|817.4|816.6|817.6|816.8|817.4|816.4|0
1655212090000|2022-06-14 13:08:10|817|816.4|817|816.4|817.2|816.4|816.8|816.4|233
1655212110000|2022-06-14 13:08:30|817.4|816.6|817.2|816.4|817.4|817|816.6|816|1362
1655212120000|2022-06-14 13:08:40||816.6||816.4||816.8||816.2|349
1655212130000|2022-06-14 13:08:50|817|816.2|816.8|815.8|817|816.4|816.4|815.6|3130
1655212140000|2022-06-14 13:09:00||816||816||816.2||816|0
1655212150000|2022-06-14 13:09:10||816.2||816.2||816.2||816.2|0
1655212200000|2022-06-14 13:10:00||816.4||816.2||816.4||816.2|844
1655212210000|2022-06-14 13:10:10|816.6||816.8||816.8||816.6||400
1655212220000|2022-06-14 13:10:20|816.6||816.6||816.6||816.6||0
1655212230000|2022-06-14 13:10:30|816.4|816|816.2|815.4|816.4|816|816|815.4|1547
1655212240000|2022-06-14 13:10:40|816|815.2|815.8|815.2|816|815.2|815.8|815.2|659
1655212250000|2022-06-14 13:10:50|815.6|815|815.4|814.8|815.8|815|814.8|814.2|1829
1655212260000|2022-06-14 13:11:00|815.6|815.2|815.8|815.2|816|815.4|815.6|814.8|725
1655212290000|2022-06-14 13:11:30|815.6|815|815.4|814.8|815.6|815|815.4|814.8|71
1655212300000|2022-06-14 13:11:40|815.8|815|815.8|815.4|815.8|815.4|815.8|814.8|732
1655212310000|2022-06-14 13:11:50|||||||||43
1655212320000|2022-06-14 13:12:00|816|815.6|816.2|815.6|816.6|815.8|816|815.2|1037
1655212340000|2022-06-14 13:12:20||815.8||815.6||815.8||815.6|0
1655212350000|2022-06-14 13:12:30||815.8||815.8||816||815.8|219
1655212380000|2022-06-14 13:13:00|816|815.6|816|815.6|816|815.6|815.8|815.6|1322
1655212390000|2022-06-14 13:13:10|815.8|815.4|815.6|814.8|816|815.4|815.6|814.8|1914
1655212410000|2022-06-14 13:13:30||815||815||815||815|0
1655212420000|2022-06-14 13:13:40|815.4|814.6|815|814.2|815.4|814.6|815|814|49
1655212440000|2022-06-14 13:14:00|815.2|814.4|815.4|814.8|815.4|814.8|815.2|814.4|1336
1655212450000|2022-06-14 13:14:10|815.2|814.6|815|814.2|815.2|814.8|814.8|814.2|49
1655212460000|2022-06-14 13:14:20|814.8|814.4|814.8|814.2|814.8|814.4|814.6|814.2|215
1655212480000|2022-06-14 13:14:40|815|814.6|815.4|814.6|815.4|814.8|815|814.4|255
1655212500000|2022-06-14 13:15:00|815.2|815|816.2|815.4|816.2|815.8|815.2|814.6|746
1655212510000|2022-06-14 13:15:10|816||816||816||816||0
1655212520000|2022-06-14 13:15:20|816.2||816||816.2||816||7000
1655212530000|2022-06-14 13:15:30||815.6||815.4||815.6||815.4|0
1655212550000|2022-06-14 13:15:50||815.6||815.4||815.6||815.4|0
1655212570000|2022-06-14 13:16:10||815.6||815.4||815.6||815.4|0
1655212580000|2022-06-14 13:16:20|815.8|815.2|815.4|814.8|815.8|815.2|815.4|814.6|712
1655212590000|2022-06-14 13:16:30|815.2|814.6|814.4|813.8|815.2|814.6|813.8|813.2|2326
1655212600000|2022-06-14 13:16:40||814||814||814||814|234
1655212610000|2022-06-14 13:16:50|||||||||132
1655212620000|2022-06-14 13:17:00|814.2|813.8|813.8|813|814.2|813.8|813.8|812.8|1071
1655212630000|2022-06-14 13:17:10|813.6|812.8|813.4|812.6|813.6|813|813.4|812.6|111
1655212640000|2022-06-14 13:17:20||812.8||812.8||812.8||812.8|0
1655212660000|2022-06-14 13:17:40|813.2|813|813.2|812.8|813.8|813.2|813.2|812.8|1810
1655212680000|2022-06-14 13:18:00|||||||||216
1655212710000|2022-06-14 13:18:30|813.4|813|813.6|813|813.6|813|813.4|813|405
1655212720000|2022-06-14 13:18:40|813.4|812.8|813|812|814|813|812.6|811.8|2342
1655212730000|2022-06-14 13:18:50|812.8||812.8||813||812.8||0
1655212740000|2022-06-14 13:19:00|812.6||812.4||812.6||812.4||322
1655212770000|2022-06-14 13:19:30|812.2|811.6|811.8|811|812.2|811.6|811.8|810.8|1006
1655212780000|2022-06-14 13:19:40|812|811.2|812.8|811.8|812.8|812|812|811.2|1653
1655212790000|2022-06-14 13:19:50|813|812.2|813.6|812.6|813.6|812.8|813|812.2|350
1655212800000|2022-06-14 13:20:00|813.8|812.8|812.6|811.8|814|813|812.6|811.8|1980
1655212810000|2022-06-14 13:20:10||811.6||811.8||811.8||811.6|0
1655212840000|2022-06-14 13:20:40|812.4|811.6|812.2|811.6|812.4|811.6|812|811.2|119
1655212860000|2022-06-14 13:21:00|812||812||812||811.8||30
1655212870000|2022-06-14 13:21:10|811.8|811.2|811.4|810.6|811.8|811.2|811.4|810.6|102
1655212880000|2022-06-14 13:21:20|811.6|811|811.2|810.6|811.6|811.2|811.2|810.6|3226
1655212900000|2022-06-14 13:21:40|811|810.2|811|810|811|810.2|810.8|809.6|138
1655212910000|2022-06-14 13:21:50|810.8||810.8||810.8||810.8||0
1655212970000|2022-06-14 13:22:50|810.6|809.8|810|809.2|810.6|809.8|809.8|809.2|1589
1655212990000|2022-06-14 13:23:10|810.6|809.4|810.8|810|810.8|810.2|810|809.4|1617
1655213010000|2022-06-14 13:23:30|||||||||37171
1655213020000|2022-06-14 13:23:40|810.6|809.8|810.2|809.8|810.6|809.8|810.2|809.8|447
1655213040000|2022-06-14 13:24:00|810|809.4|809.8|809.4|810|809.4|809.8|809.2|809
1655213060000|2022-06-14 13:24:20|810|809.6|810|809.8|810|809.8|810|809.6|334
1655213070000|2022-06-14 13:24:30|809.8|809.6|809.8|809.4|810|809.8|809.8|809|518
1655213080000|2022-06-14 13:24:40|809.6|809|809.6|809|809.8|809|809.6|808.8|229
1655213100000|2022-06-14 13:25:00|809.8|809.2|810.6|809.6|811|810.4|809.8|809|4303
1655213110000|2022-06-14 13:25:10|810.4|809.4|810.2|809.4|810.4|809.4|810.2|809.4|98
1655213130000|2022-06-14 13:25:30|810|809.2|809.2|808.6|810|809.2|809.2|808.4|1175
1655213140000|2022-06-14 13:25:40|809.6|809|810|809.2|810|809.4|809.6|809|124
1655213150000|2022-06-14 13:25:50|809.8||809.8||809.8||809.6||0
1655213160000|2022-06-14 13:26:00|809.6|809|809.6|809|809.8|809|809.6|809|116
1655213170000|2022-06-14 13:26:10|809.4|808.6|809.4|808.6|809.4|808.6|809.4|808.6|32
1655213180000|2022-06-14 13:26:20|809.2|808.2|808.4|807.6|809.2|808.2|808.4|807.6|485
1655213190000|2022-06-14 13:26:30|808.2|807.4|808.2|807.4|808.2|807.4|808.2|807.4|0
1655213200000|2022-06-14 13:26:40||807.8||807.8||807.8||807.8|0
1655213210000|2022-06-14 13:26:50|808.4|808|809|808.4|809.4|808.6|808.4|808|2494
1655213220000|2022-06-14 13:27:00|808.8|808.2|809|808.2|809|808.2|808.8|808.2|108
1655213230000|2022-06-14 13:27:10|808.8||808.8||808.8||808.8||0
1655213240000|2022-06-14 13:27:20|808.6|808|808.6|808|808.6|808|808.4|808|102
1655213260000|2022-06-14 13:27:40|808.4|807.6|808.2|807.4|808.4|807.6|808.2|807.2|1091
1655213280000|2022-06-14 13:28:00||807.2||807.2||807.2||807.2|0
1655213340000|2022-06-14 13:29:00|808|807.4|807.8|807.2|808|807.4|807.8|807.2|44
1655213350000|2022-06-14 13:29:10|808.2|807.4|807.6|807|808.4|807.8|807.6|807|1881
1655213360000|2022-06-14 13:29:20|807.4|806.6|807.2|806.4|807.6|806.6|807.2|806.2|970
1655213370000|2022-06-14 13:29:30|807||807||807||807||0
1655213380000|2022-06-14 13:29:40|807.2|806.6|807.6|807|807.6|807.2|807.2|806.6|5151
1655213390000|2022-06-14 13:29:50|807.8|807.2|808.8|808.4|808.8|808.4|807.6|807|10361
1655213400000|2022-06-14 13:30:00|809.4|808.6|809|808.2|809.8|809|809|808.2|1731
1655213410000|2022-06-14 13:30:10|810|808.4|810|809.4|811|810.2|809.2|808.4|4741
1655213420000|2022-06-14 13:30:20|810.8|809.6|810|809.4|811.6|810.4|810|809.4|2973
1655213430000|2022-06-14 13:30:30|809.8|809.2|809.6|809|809.8|809.2|809.2|808.8|297
1655213440000|2022-06-14 13:30:40|810|808.8|810|809.2|810|809.2|810|808.8|20
1655213450000|2022-06-14 13:30:50|809.8|809|810.4|810|810.6|810|809.8|809|247
1655213460000|2022-06-14 13:31:00|810.6|810.2|810|809.2|810.6|810.2|810|809.2|1309
1655213470000|2022-06-14 13:31:10|809.8|808.6|808.8|808|809.8|808.8|808.8|808|1228
1655213480000|2022-06-14 13:31:20|808.6|807.8|809|808.4|809|808.4|808.4|807.6|3727
1655213490000|2022-06-14 13:31:30|809.2|808.6|809.4|808.8|809.4|809|809.2|808.6|2398
1655213500000|2022-06-14 13:31:40|810.2|809|810|809.2|810.2|809.4|809.4|809|2270
1655213520000|2022-06-14 13:32:00|810.2|809.6|811|810.2|811|810.4|810.2|809.6|1968
1655213530000|2022-06-14 13:32:10|811.6|810.4|810.8|810.2|811.8|811.2|810.8|810.2|694
1655213550000|2022-06-14 13:32:30|810.6|810|810.2|809.8|810.6|810|810.2|809.8|449
1655213560000|2022-06-14 13:32:40|810.4|809.4|810|809.4|810.4|809.4|810|809.4|200
1655213570000|2022-06-14 13:32:50|810.4|809.6|810.8|810.2|811.2|810.8|810.2|809.6|4184
1655213600000|2022-06-14 13:33:20|810.6||810.6||810.6||810.6||0
1655213620000|2022-06-14 13:33:40|810.8|810.4|811.2|810.8|811.4|811|810.8|810.2|2034
1655213630000|2022-06-14 13:33:50|811.4|811|810.8|810.2|811.6|811.2|810|809.6|2688
1655213640000|2022-06-14 13:34:00|811|810.4|811|810.4|811|810.8|810.6|810|4165
1655213650000|2022-06-14 13:34:10|811.2|810.6|811.2|810.6|811.2|810.8|810.8|810.6|840
1655213660000|2022-06-14 13:34:20|811|810.4|810.4|809.8|811|810.4|810.4|809.6|665
1655213680000|2022-06-14 13:34:40|810.6|810|809.8|809|810.6|810.4|809.6|808.8|3085
1655213690000|2022-06-14 13:34:50|809.6|808.8|809.4|808.8|809.6|808.8|809.4|808.6|321
1655213700000|2022-06-14 13:35:00|809.2|808.6|807.2|806.8|809.2|808.6|807.2|806.6|6238
1655213710000|2022-06-14 13:35:10|807|806.6|807|806.2|807|806.8|807|806|50
1655213720000|2022-06-14 13:35:20|806.8||806.8||806.8||806.8||0
1655213730000|2022-06-14 13:35:30|807.2|806.4|807|806.4|807.2|806.8|807|806.2|1326
1655213740000|2022-06-14 13:35:40|806.8|806.2|805.8|805|806.8|806.2|805.8|805|546
1655213750000|2022-06-14 13:35:50|805.6|804.8|805|804.2|805.6|804.8|805|804.2|51
1655213760000|2022-06-14 13:36:00|804.8|804|804.6|803.8|804.8|804|804.6|803.8|0
1655213770000|2022-06-14 13:36:10|804.4|803.6|803|802.2|804.4|803.6|802.8|802.2|4541
1655213780000|2022-06-14 13:36:20|802.8|802.4|802.8|802.2|802.8|802.4|802.6|802.2|882
1655213790000|2022-06-14 13:36:30|802.6|802.4|802.4|801.6|803|802.6|802.4|801.4|2730
1655213800000|2022-06-14 13:36:40|802.2|801.4|802.4|801.6|802.6|802|801.8|801.2|1109
1655213810000|2022-06-14 13:36:50|802.2|801.4|801.2|800.4|802.2|801.4|801.2|800.2|775
1655213820000|2022-06-14 13:37:00|801.4|800.6|803.6|802.8|804.2|803.4|801.4|800.6|8204
1655213830000|2022-06-14 13:37:10|803.4|802.6|803.2|802.4|803.6|802.6|802.6|802.4|318
1655213840000|2022-06-14 13:37:20|803||802.8||803.2||802.8||187
1655213860000|2022-06-14 13:37:40|802.6|802|802.6|802.2|802.8|802.2|802.4|802|242
1655213870000|2022-06-14 13:37:50|802.4|801.6|802|801|802.6|801.6|802|801|1203
1655213880000|2022-06-14 13:38:00|801.8|801.2|801.4|800.4|801.8|801.2|801.4|800.4|534
1655213900000|2022-06-14 13:38:20|801.2||801.2||801.2||801.2||0
1655213910000|2022-06-14 13:38:30|802|800.6|801.8|801|802|801.2|801.4|800.6|2031
1655213930000|2022-06-14 13:38:50|801.6|800.4|801|800.4|801.8|801|801|800.2|1132
1655213940000|2022-06-14 13:39:00|800.8|800|799.8|799.2|800.8|800|799.8|798.8|12131
1655213950000|2022-06-14 13:39:10|800|799.4|800.2|799.6|800.4|799.6|800|799.4|1744
1655213960000|2022-06-14 13:39:20|800|799.2|799.8|799.2|800|799.2|799.6|799.2|350
1655213970000|2022-06-14 13:39:30|799.6|799.4|800|799.2|800|799.4|799.6|799.2|492
1655213980000|2022-06-14 13:39:40|799.6|799.4|799.6|799.2|800|799.4|799.6|799.2|130
1655213990000|2022-06-14 13:39:50|799.4|799|799.2|798.6|800.2|799.8|799.2|798.6|5587
1655214000000|2022-06-14 13:40:00|799|798.2|798.6|798|799|798.2|798.6|798|1183
1655214010000|2022-06-14 13:40:10|798.8|798.2|798.6|798.2|798.8|798.4|798.6|798|184
1655214020000|2022-06-14 13:40:20|798.8|798.4|799.4|799|800|799|798.8|798.4|1129
1655214030000|2022-06-14 13:40:30|799.2|798.8|799.4|798.6|799.4|798.8|799|798.6|547
1655214040000|2022-06-14 13:40:40|799.2|798.4|801|800.4|801.2|800.4|799|798.2|4153
1655214050000|2022-06-14 13:40:50|801.4|800.6|801.4|800.6|801.4|800.8|801.4|800.6|256
1655214060000|2022-06-14 13:41:00|801.2|800.4|800.4|800.2|801.2|800.4|800.4|799.6|2283
1655214070000|2022-06-14 13:41:10|800.2|799.6|800.6|799.8|800.8|800.2|800.2|799.6|3187
1655214080000|2022-06-14 13:41:20|800.4|800|801.4|800.6|801.6|800.8|800.4|800|2157
1655214090000|2022-06-14 13:41:30|801.2|800.8|800.6|800.2|801.2|800.8|800.6|799.8|309
1655214100000|2022-06-14 13:41:40||800||800||800||800|0
1655214110000|2022-06-14 13:41:50|800.4|799.6|800.2|799.6|800.4|799.6|799.6|799.2|267
1655214120000|2022-06-14 13:42:00|800.4|799.8|800.4|799.6|800.4|800|800.4|799.6|1102
1655214130000|2022-06-14 13:42:10|800.8|799.8|800.6|799.8|800.8|800.2|800.4|799.8|296
1655214140000|2022-06-14 13:42:20|800.4||800.4||800.4||800.4||0
1655214150000|2022-06-14 13:42:30|800.2|800|799.4|799|800.2|800|799.4|798.4|990
1655214170000|2022-06-14 13:42:50|799.2|798.8|798.2|797.6|799.4|798.8|798.2|797.4|1243
1655214180000|2022-06-14 13:43:00|798.4|797.8|798.4|797.6|798.4|798|798.4|797.6|1284
1655214510000|2022-06-14 13:48:30|799.4|798.4|797|796.2|799.4|798.6|796.4|796|8409
1655214520000|2022-06-14 13:48:40|797.2|796.4|799|798.4|799|798.4|797.2|796.4|6352
1655214530000|2022-06-14 13:48:50|799.4|798.6|800.4|799.6|801|800.2|799|798.4|4083
1655214540000|2022-06-14 13:49:00|800.2|799.4|799.4|798.4|800.2|799.4|799.4|798.2|599
1655214550000|2022-06-14 13:49:10|799.2|798|798|797.2|799.2|798|798|797.2|546
1655214560000|2022-06-14 13:49:20|797.8|797.4|797|796|797.8|797.8|795.8|795.4|8257
1655214570000|2022-06-14 13:49:30|796.8|795.8|797|796.2|797.4|797|796.8|795.8|2290
1655214580000|2022-06-14 13:49:40|796.8|795.8|796.6|795.2|796.8|795.8|796.6|795.2|189
1655214590000|2022-06-14 13:49:50|||||||||22
1655214600000|2022-06-14 13:50:00|796.4||796.4||796.4||796.4||400
1655214610000|2022-06-14 13:50:10|796.2|794.6|796.6|796|796.6|796|795.2|794.2|2330
1655214620000|2022-06-14 13:50:20|796.8|796.2|797|796.2|797.8|796.6|796.6|795.6|5239
1655214630000|2022-06-14 13:50:30|797.2|796.4|797.6|797|797.6|797.2|796.8|796.2|1835
1655214640000|2022-06-14 13:50:40|797.8|797.2|798|797|798.8|797.8|797.6|797|589
1655214650000|2022-06-14 13:50:50|797.8|796.8|797|796.2|797.8|796.8|797|796.2|574
1655214660000|2022-06-14 13:51:00|796.8|796|796.2|795.4|796.8|796|796|795.4|809
1655214670000|2022-06-14 13:51:10|796.4|795.6|796.4|795.6|796.6|796.2|795.8|795.2|5112
1655214690000|2022-06-14 13:51:30||795.8||795.6||795.8||795.6|0
1655214700000|2022-06-14 13:51:40||795.4||795.8||795.8||795.4|0
1655214710000|2022-06-14 13:51:50|||||||||210
1655214720000|2022-06-14 13:52:00|796.2|795.6|795.6|795.2|796.2|795.6|795.4|795.2|1425
1655214730000|2022-06-14 13:52:10|795.4|794.6|796|795.6|796|795.6|795.2|794.6|3002
1655214740000|2022-06-14 13:52:20|796.2|795.4|796.6|796.4|796.6|796.4|796.2|795.2|1533
1655214750000|2022-06-14 13:52:30|796.4|796.2|796.6|796|797.2|796.8|796.4|795.8|2631
1655214760000|2022-06-14 13:52:40|796.4|796.2|797.4|797|797.6|797.2|796.4|796.2|3346
1655214770000|2022-06-14 13:52:50|797.6|797.2|798|797.2|798.2|797.6|797.6|797|263
1655214780000|2022-06-14 13:53:00|797.8|797.4|797.6|797.2|797.8|797.4|797.6|797.2|54
1655214790000|2022-06-14 13:53:10|797.8|797.4|797.8|797.2|798.2|797.8|797.8|797.2|407
1655214800000|2022-06-14 13:53:20|797.6|797|797.2|796.8|797.6|797|797|796.8|6
1655214810000|2022-06-14 13:53:30|797.4|797|797.6|797.2|797.6|797.2|797.4|796.8|957
1655214820000|2022-06-14 13:53:40|798.2|797|799|798.2|799|798.6|797.8|797|8784
1655214830000|2022-06-14 13:53:50|798.8||798.6||798.8||798.6||0
1655214840000|2022-06-14 13:54:00|798.4|797.8|798.4|797.8|798.6|798.4|798.2|797.8|502
1655214850000|2022-06-14 13:54:10|799|798|799|798.4|799.2|798.4|798.4|798|1437
1655214860000|2022-06-14 13:54:20|798.8|798.2|799|798.6|799|798.6|798.6|798.2|412
1655214870000|2022-06-14 13:54:30|799.2|798.8|799.6|799|799.8|799.2|799.2|798.8|21068
1655214880000|2022-06-14 13:54:40|799.4||799.4||799.4||799.4||0
1655214890000|2022-06-14 13:54:50|800|799.2|800.4|799.6|800.6|800.2|799.6|799.2|3339
1655214900000|2022-06-14 13:55:00|800.6|799.8|801.2|800.8|801.2|800.8|800.2|799.8|1436
1655214910000|2022-06-14 13:55:10|801.4|801|801.8|801.2|801.8|801.4|801.4|800.8|1801
1655214920000|2022-06-14 13:55:20|801.6|801.4|802|801.4|802|801.6|801.6|801.2|1239
1655214930000|2022-06-14 13:55:30|801.4|801.2|801.4|800.8|801.8|801.4|801.2|800.8|2410
1655214940000|2022-06-14 13:55:40|801.6|801|801.6|801|801.6|801|801.2|800.8|140
1655214950000|2022-06-14 13:55:50|801.8|801.2|802.4|801.6|802.8|802.4|801.8|801.2|4596
1655214960000|2022-06-14 13:56:00|801.8|801.8|802.2|801.6|802.4|801.8|801.8|801.6|1736
1655214970000|2022-06-14 13:56:10|802.4|801.8|802.4|801.6|802.4|801.8|802.4|801.6|43
1655214980000|2022-06-14 13:56:20|802.2|801.2|801.2|800.4|802.2|801.4|801|800.4|3265
1655214990000|2022-06-14 13:56:30|801.4|800.6|802.4|801.8|802.4|802|801.4|800.6|1901
1655215000000|2022-06-14 13:56:40|802.6|802|802.8|802|802.8|802.2|802.4|801.8|3
1655215010000|2022-06-14 13:56:50|802.4|802.2|802.6|802|802.8|802.2|802.4|801.8|1084
1655215020000|2022-06-14 13:57:00|802.4||802.6||802.6||802.4||117
1655215030000|2022-06-14 13:57:10|802.4|802.2|802.8|802.4|802.8|802.4|802.4|802.2|3479
1655215040000|2022-06-14 13:57:20|802.6|802.6|802.4|801.8|802.6|802.6|802.2|801.8|3557
1655215050000|2022-06-14 13:57:30|||||||||3739
1655215060000|2022-06-14 13:57:40|802.6|802|803.2|802.6|803.6|803|802.6|802|1889
1655215070000|2022-06-14 13:57:50||802.2||802.2||802.2||802.2|0
1655215080000|2022-06-14 13:58:00|803|802.4|804.2|803.6|804.2|803.6|803|802.4|1118
1655215090000|2022-06-14 13:58:10|804|803.4|805|804.2|805|804.2|804|803.4|1196
1655215100000|2022-06-14 13:58:20|805.2|804.4|805|804.4|805.2|804.6|804.8|804.4|1273
1655215110000|2022-06-14 13:58:30|804.8|804|804.8|804|804.8|804|804.8|804|664
1655215120000|2022-06-14 13:58:40|805|804.2|804.6|804.4|805|804.4|804.6|804.2|2
1655215130000|2022-06-14 13:58:50|805|804|805.8|805.4|805.8|805.4|804.4|804|3670
1655215140000|2022-06-14 13:59:00|806.2|805.6|806.2|805.4|806.4|805.6|806.2|805.4|389
1655215150000|2022-06-14 13:59:10|806||806||806||805.6||53
1655215160000|2022-06-14 13:59:20|805.8|804.8|804.8|804.2|805.8|804.8|804.8|804|3042
1655215170000|2022-06-14 13:59:30|805|804.8|805.2|804.8|805.6|805|805|804.8|1495
1655215180000|2022-06-14 13:59:40|805.6|805|805.6|805|805.6|805|805.6|805|63
1655215190000|2022-06-14 13:59:50|805.8|806|806.6|806|807.4|806.6|805.8|806|5016
1655215200000|2022-06-14 14:00:00|806.4|805.4|806.6|805.8|806.6|806|806.2|805.4|634
1655215210000|2022-06-14 14:00:10|806.4|806|806.4|806|806.4|806.4|806.2|805.6|3000
1655215220000|2022-06-14 14:00:20|806.8|806.2|808|807.2|808|807.2|806.4|806|3409
1655215240000|2022-06-14 14:00:40|807.8|807.4|808.6|808|809.8|808.2|807.6|807.2|4733
1655215250000|2022-06-14 14:00:50|808.4|807.6|807.4|806.6|808.4|807.6|807.4|806.6|2069
1655215260000|2022-06-14 14:01:00|807.6|806.8|808.2|808|808.4|808|807.6|806.6|10074
1655215270000|2022-06-14 14:01:10||807.6||807.4||808||807.4|5395
1655215280000|2022-06-14 14:01:20|||||||||100
1655215290000|2022-06-14 14:01:30|808|807.6|809.2|808.4|809.2|808.8|808|807.6|10451
1655215300000|2022-06-14 14:01:40|809.4|808.6|809.4|809|809.8|809.4|809.4|808.6|1554
1655215310000|2022-06-14 14:01:50|||||||||140
1655215320000|2022-06-14 14:02:00|809.2|808.6|809.6|809|809.6|809|808.6|808.2|7388
1655215330000|2022-06-14 14:02:10|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.4|363
1655215340000|2022-06-14 14:02:20|809.6|809|809.6|809|809.6|809|809.2|809|76
1655215350000|2022-06-14 14:02:30|809.4|808.8|808.6|808.2|809.4|809|808.6|808.2|4138
1655215360000|2022-06-14 14:02:40|809.2|808.4|809.2|808.8|809.2|809|809.2|808.4|81
1655215370000|2022-06-14 14:02:50|809.4|808.6|810|809.8|810.2|809.8|809.4|808.4|20696
1655215380000|2022-06-14 14:03:00|810.2|810|810.2|809.6|810.6|810.4|810|809.6|3772
1655215390000|2022-06-14 14:03:10|809.8|809.8|810.6|810.2|810.8|810.2|809.8|809.6|157
1655215400000|2022-06-14 14:03:20|810.8|810|811|810.4|811.4|811|810.6|810|18038
1655215410000|2022-06-14 14:03:30|810.8|810.2|811|810.8|811.4|810.8|810.6|810.2|1749
1655215420000|2022-06-14 14:03:40|810.8|810.6|810.8|810.4|810.8|810.6|810.8|810.2|56
1655215440000|2022-06-14 14:04:00|810.6|810.6|811.2|810.6|811.4|811|810.6|810.6|1085
1655215450000|2022-06-14 14:04:10|||||||||1507
1655215460000|2022-06-14 14:04:20|811|810.4|810.2|809.8|811|810.4|810.2|809.8|4252
1655215470000|2022-06-14 14:04:30|810|810|809.8|809.2|810|810|809|808.6|5594
1655215480000|2022-06-14 14:04:40|809.6|809|809.4|809|809.6|809|809.4|809|140
1655215490000|2022-06-14 14:04:50|809.2|808.8|808.6|807.8|809.2|808.8|808.6|807.8|729
1655215500000|2022-06-14 14:05:00|808.8|808|810|809.2|810|809.4|808.8|808|3606
1655215510000|2022-06-14 14:05:10|809.8|809.4|809.8|809.2|809.8|809.4|809.8|809.2|0
1655215520000|2022-06-14 14:05:20|809.6|809|809.4|808.8|809.6|809|809.4|808.8|170
1655215530000|2022-06-14 14:05:30|809.6|809|809|808.4|809.8|809.2|809|808.4|1940
1655215540000|2022-06-14 14:05:40|808.6|808.2|808.2|807.6|808.6|808.2|808.2|807.6|218
1655215550000|2022-06-14 14:05:50|808.6|807.8|809|808.4|809.2|808.4|808.6|807.8|478
1655215560000|2022-06-14 14:06:00|808.8|808.2|808.8|808.4|808.8|808.4|808.8|808|140
1655215570000|2022-06-14 14:06:10|808.6|808|808|807.6|808.8|808|808|807.4|84
1655215580000|2022-06-14 14:06:20|808.2|807.8|808.8|808.2|808.8|808.4|808.2|807.6|2296
1655215590000|2022-06-14 14:06:30|809|808.4|810|809.6|810.2|809.6|809|808.4|2937
1655215600000|2022-06-14 14:06:40|809.8|809.4|810.4|809.8|810.4|810|809.6|809.4|7275
1655215610000|2022-06-14 14:06:50|810.6|810|811.8|811.4|812.2|811.6|810.6|809.8|2519
1655215620000|2022-06-14 14:07:00|811.6|811|811|810.6|811.8|811.2|810.4|810.2|1806
1655215630000|2022-06-14 14:07:10|811.6|810.8|812|811.4|812|811.4|811.6|810.8|470
1655215640000|2022-06-14 14:07:20|811.8|811.2|811.8|811.2|811.8|811.2|811.2|811|761
1655215650000|2022-06-14 14:07:30|812|811.4|812.4|811.8|812.6|812|812|811.4|1062
1655215660000|2022-06-14 14:07:40|813|812|812.8|812.4|813|812.4|812.8|812|1643
1655215670000|2022-06-14 14:07:50|813|812|812.4|812|813|812.4|812.2|812|400
1655215680000|2022-06-14 14:08:00|812.2||812.4||812.4||812.2||473
1655215690000|2022-06-14 14:08:10|812.2|811.6|813|812.2|813|812.4|812|811.6|3361
1655215700000|2022-06-14 14:08:20|813.4|812.4|814|813.2|814|813.2|813|812.4|1917
1655215710000|2022-06-14 14:08:30|814.6|813.4|814|813.2|815|814|814|813.2|1949
1655215720000|2022-06-14 14:08:40|813.8|813|813.4|812.8|813.8|813|813.2|812.8|2016
1655215730000|2022-06-14 14:08:50|813.6|813|813.2|812.2|813.6|813|813.2|812.2|741
1655215740000|2022-06-14 14:09:00|813|812|812.4|811.2|813|812|812.4|811.2|490
1655215750000|2022-06-14 14:09:10|812.2|811|811.8|811|812.2|811.6|811.6|811|934
1655215760000|2022-06-14 14:09:20|811.6|810.6|810.8|810.2|811.6|810.6|810.8|810|878
1655215780000|2022-06-14 14:09:40|810.6|809.6|810.2|809.8|811|810.6|810|809.2|10343
1655215790000|2022-06-14 14:09:50|810.4|810|810.4|810|810.4|810|810.4|810|257
1655215800000|2022-06-14 14:10:00|810.2|809.6|810.8|810.4|811|810.4|810|809.6|3887
1655215810000|2022-06-14 14:10:10|811||810.8||811||810.8||500
1655215820000|2022-06-14 14:10:20|811|810.2|809.4|808.8|811|810.2|809.4|808.8|5587
1655215830000|2022-06-14 14:10:30|809.6|808.6|809.4|809|809.6|809|809.4|808.6|10
1655215850000|2022-06-14 14:10:50|809.6|809.2|809.6|809|809.8|809.4|809.4|809|1551
1655215860000|2022-06-14 14:11:00|809.4|809.2|809.4|809|809.6|809.2|809.4|809|127
1655215870000|2022-06-14 14:11:10|809.2|808.6|809.8|809.6|810.2|809.6|809|808.6|1374
1655215880000|2022-06-14 14:11:20|810|809.8|809.4|808.8|810.2|809.8|809.4|808.6|2109
1655215890000|2022-06-14 14:11:30|809.6|809|809.6|809.4|809.8|809.4|809.6|809|479
1655215900000|2022-06-14 14:11:40|809.4|808.8|809.4|809|809.6|809|809.4|808.8|298
1655215910000|2022-06-14 14:11:50|809.2|808.8|809.4|809|809.4|809|808.6|808.4|5393
1655215920000|2022-06-14 14:12:00|809.2|808.4|809.4|808.6|809.4|809|809|808.4|3
1655215930000|2022-06-14 14:12:10|809.8|808.8|809.8|809.6|810.2|809.6|809.8|808.8|529
1655215950000|2022-06-14 14:12:30||809.4||809.4||809.6||809.4|138
1655215960000|2022-06-14 14:12:40|810|809.6|810.8|810.2|811|810.6|809.8|809.6|2074
1655215970000|2022-06-14 14:12:50|810.6|810.4|810.8|810.4|810.8|810.4|810.6|810.2|0
1655215980000|2022-06-14 14:13:00|811|810.6|811|810.6|811.6|811.2|811|810.4|1337
1655215990000|2022-06-14 14:13:10|810.8|810.4|810.4|809.6|810.8|810.4|810.2|809.6|917
1655216000000|2022-06-14 14:13:20|810.6|809.8|812.2|811.2|812.2|811.2|810.6|809.6|10323
1655216010000|2022-06-14 14:13:30|812|811|811.4|811|812|811|810.6|810.2|3708
1655216020000|2022-06-14 14:13:40|811|810.8|811.8|811.6|811.8|811.6|811|810.2|23275
1655216030000|2022-06-14 14:13:50|812|811.8|812|811.6|812|811.8|812|811.6|730
1655216040000|2022-06-14 14:14:00|811.8|811.4|811.4|811|811.8|811.4|811|810.6|2838
1655216050000|2022-06-14 14:14:10|811.2|810.6|811.2|810.8|811.4|810.8|811.2|810.6|62
1655216060000|2022-06-14 14:14:20|811.4|811|811|810.6|811.4|811|811|810.6|14406
1655216100000|2022-06-14 14:15:00|810.8|810.2|810.2|809.6|810.8|810.2|809.6|809|3250
1655216110000|2022-06-14 14:15:10|810|809|808.8|808.2|810|809.4|808.6|808|574
1655216120000|2022-06-14 14:15:20|809|808.4|808.6|808|809.2|808.8|808.4|808|131331
1655216130000|2022-06-14 14:15:30|808.4|807.8|808|807.6|808.4|807.8|808|807.6|120
1655216140000|2022-06-14 14:15:40|808.4|807.8|807.4|806.6|808.4|807.8|807.4|806.6|1905
1655216150000|2022-06-14 14:15:50|807||807||807.2||807||0
1655216160000|2022-06-14 14:16:00|807.2|806.8|807.6|807.2|807.8|807.4|807.2|806.8|1833
1655216170000|2022-06-14 14:16:10|807.4|807|807.8|807.4|807.8|807.6|807.2|806.8|2416
1655216180000|2022-06-14 14:16:20|808|807.6|808.6|808.2|809|808.4|808|807.6|2988
1655216190000|2022-06-14 14:16:30|808.4|808|808.6|808|808.8|808|808|807.4|2399
1655216200000|2022-06-14 14:16:40|808.8|808.2|809|808.4|809.4|808.8|808.8|808.2|1421
1655216210000|2022-06-14 14:16:50|809.2|808.6|809|808.4|809.2|808.6|808.6|808.4|480
1655216220000|2022-06-14 14:17:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.4|40
1655216230000|2022-06-14 14:17:10|809.4|808.8|809.4|809|809.6|809.2|809.2|808.6|899
1655216240000|2022-06-14 14:17:20|809.2|808.6|809.6|808.8|809.6|808.8|808.8|808.4|2506
1655216250000|2022-06-14 14:17:30|809.4|808.6|809|808.4|809.4|808.6|809|808.4|0
1655216270000|2022-06-14 14:17:50|808.8|808.2|807.8|807|809|808.2|807.6|807|1641
1655216280000|2022-06-14 14:18:00|807.4|806.8|807.6|807.2|807.6|807.2|807.4|806.8|420
1655216290000|2022-06-14 14:18:10|807.8|807.4|807.8|807.2|807.8|807.4|807.6|807.2|538
1655216300000|2022-06-14 14:18:20|807.6||807.8||807.8||807.6||0
1655216310000|2022-06-14 14:18:30|808|807.4|807.8|807.2|808|807.6|807.8|807.2|539
1655216320000|2022-06-14 14:18:40|807.6|807.4|808|807.4|808.8|808.2|807.4|807.4|3236
1655216330000|2022-06-14 14:18:50||807.2||807.4||807.4||807.2|0
1655216340000|2022-06-14 14:19:00||807.2||807.2||807.2||807.2|0
1655216350000|2022-06-14 14:19:10|807.8||807.8||807.8||807.8||0
1655216370000|2022-06-14 14:19:30|807.6|807.4|808|807.4|808.2|807.8|807.4|807|2805
1655216380000|2022-06-14 14:19:40|807.8||807.6||808||807.6||0
1655216390000|2022-06-14 14:19:50|807.8|807.2|807.8|807.4|807.8|807.4|807.6|807.2|703
1655216400000|2022-06-14 14:20:00|808|807.6|805.8|805.4|808|807.6|805.8|805.2|3417
1655216410000|2022-06-14 14:20:10|806|805.6|806|805.6|806.2|805.8|806|805.4|1477
1655216420000|2022-06-14 14:20:20|805.8|805.4|804.4|804|806|805.4|804.2|803.6|2276
1655216430000|2022-06-14 14:20:30|804.2|803.8|804.2|803.8|804.2|803.8|804.2|803.8|1
1655216440000|2022-06-14 14:20:40|804||804||804.2||804||373
1655216450000|2022-06-14 14:20:50|||||||||261
1655216460000|2022-06-14 14:21:00|803.8|803.4|804.2|803.6|804.4|804|803.8|803.2|793
1655216470000|2022-06-14 14:21:10|804.4|803.8|804.6|804.2|805|804.4|804.4|803.8|547
1655216480000|2022-06-14 14:21:20|804.4|803.8|804.2|803.4|804.4|803.8|804.2|803.4|394
1655216490000|2022-06-14 14:21:30|804|802.8|803.8|803.2|804|803.2|803.4|802.8|305
1655216510000|2022-06-14 14:21:50|803.6||803.6||803.6||803.6||0
1655216520000|2022-06-14 14:22:00|803.4|802.8|804.2|803.8|804.4|803.8|803.4|802.8|1573
1655216530000|2022-06-14 14:22:10|804.4|804|803.8|803.2|804.6|804|803.8|803.2|46
1655216540000|2022-06-14 14:22:20||803.4||803.2||803.4||803.2|0
1655216550000|2022-06-14 14:22:30|803.6||803.6||803.6||803.6||0
1655216560000|2022-06-14 14:22:40|||||||||78
1655216570000|2022-06-14 14:22:50|803.8|803.4|804|803.6|804.6|804.2|803.8|803.4|3640
1655216580000|2022-06-14 14:23:00|803.8|803.4|804|803.6|804|803.6|803.6|803.2|1147
1655216590000|2022-06-14 14:23:10|804.4|803.8|804.8|804.6|804.8|804.6|804.4|803.8|351
1655216600000|2022-06-14 14:23:20|805|804.4|804.8|804.6|805|804.6|804.8|804.4|398
1655216610000|2022-06-14 14:23:30|804.6|804.2|803.6|803|804.6|804.2|803.4|802.8|3846
1655216620000|2022-06-14 14:23:40|803.4|802.4|802.8|802.2|803.4|802.4|802.8|802.2|553
1655216630000|2022-06-14 14:23:50|802.6|802.4|801.6|800.8|802.8|802.6|801.6|800.8|4320
1655216640000|2022-06-14 14:24:00|801.2|800.6|801.2|800.6|801.2|800.8|801.2|800.6|1249
1655216650000|2022-06-14 14:24:10|||||||||254
1655216660000|2022-06-14 14:24:20|801.4|800.8|801.4|801.2|801.4|801.2|801.4|800.8|2144
1655216670000|2022-06-14 14:24:30|801.6|801.4|801.4|801|802.2|801.6|801.4|801|702
1655216680000|2022-06-14 14:24:40|801.6|801.2|801|800.4|801.8|801.2|801|800.4|105
1655216690000|2022-06-14 14:24:50|800.8|800.2|800.6|799.8|800.8|800.4|800.4|799.6|1420
1655216700000|2022-06-14 14:25:00|800.4|800|799.6|799.2|800.4|800|799.4|798.8|12055
1655216710000|2022-06-14 14:25:10|799.4|799|799.6|799.2|799.6|799.2|799.4|799|54
1655216720000|2022-06-14 14:25:20|799.4|798.8|799.2|798.4|799.4|799.2|799.2|798.4|27
1655216730000|2022-06-14 14:25:30|799|798|798.4|797.8|799|798.4|798.4|797.4|141
1655216740000|2022-06-14 14:25:40|798.2|797.6|798|797.6|798.2|797.6|797.4|796.6|1292
1655216750000|2022-06-14 14:25:50||797.4||797.4||797.4||797.4|21
1655216760000|2022-06-14 14:26:00|797.8|797.6|797.4|796.8|798|797.6|797.4|796.6|992
1655216770000|2022-06-14 14:26:10|797.2|797|797.2|796.6|797.4|797|797|796.4|1366
1655216780000|2022-06-14 14:26:20|797|796.8|797|796.4|797|796.8|797|796.4|0
1655216790000|2022-06-14 14:26:30|796.8||796.8||796.8||796.8||0
1655216800000|2022-06-14 14:26:40||796.6||796.4||796.6||796.4|1414
1655216810000|2022-06-14 14:26:50|796.4|796.2|797.4|796.8|797.4|797.2|796.4|796.2|5660
1655216820000|2022-06-14 14:27:00|797.2|796.2|796.4|796|797.2|796.2|796.4|795.8|6
1655216830000|2022-06-14 14:27:10|796|795.6|796.6|796|796.8|796.4|796|795.6|1798
1655216840000|2022-06-14 14:27:20|796.8|796.2|796.6|795.8|797.2|796.6|796.6|795.8|2167
1655216850000|2022-06-14 14:27:30|796.8|796|797.2|796.6|797.2|796.6|796.8|796|1855
1655216860000|2022-06-14 14:27:40|797||797||797||797||0
1655216880000|2022-06-14 14:28:00|797.2|796.8|797.2|796.8|797.2|797|796.8|796.6|1305
1655216890000|2022-06-14 14:28:10|797||797.2||797.2||797||9524
1655216900000|2022-06-14 14:28:20|797.4|797.2|797.8|797.4|798|797.6|797.2|796.8|2084
1655216920000|2022-06-14 14:28:40|797.6|797.2|796.4|795.8|797.6|797.4|796.4|795.6|2987
1655216930000|2022-06-14 14:28:50|796.2|795.6|798|797.4|798|797.4|796|795.4|1296
1655216940000|2022-06-14 14:29:00|797.8|797.2|798|797.4|798|797.4|797.4|797.2|1122
1655216950000|2022-06-14 14:29:10|797.8|797.2|797.8|797.4|798|797.4|797.4|797|1817
1655216960000|2022-06-14 14:29:20|797.6|797.2|797.8|797.4|797.8|797.4|797.6|797.2|769
1655216970000|2022-06-14 14:29:30|797.6||797.6||797.6||797.6||0
1655216980000|2022-06-14 14:29:40|797.4|797|797.6|797.4|797.6|797.4|797.2|796.6|1473
1655216990000|2022-06-14 14:29:50|797.4|797|796.8|795.8|797.4|797|796.8|795.8|819
1655217020000|2022-06-14 14:30:20|796.6|795.2|794.8|794|796.6|795.2|794.8|794|3360
1655217030000|2022-06-14 14:30:30||794.2||794.2||794.4||794|500
1655217040000|2022-06-14 14:30:40|795|794.4|795.8|795.2|795.8|795.4|795|794.4|2673
1655217050000|2022-06-14 14:30:50|796|795.6|796|795.6|796|795.6|796|795.6|161
1655217060000|2022-06-14 14:31:00|796.2|796|796.2|795.8|796.6|796|796.2|795.8|143
1655217070000|2022-06-14 14:31:10|796.6|795.6|797|796.2|797|796.6|796.6|795.6|1091
1655217080000|2022-06-14 14:31:20|797.2|796.4|797.8|797|797.8|797.2|797.2|796.4|287
1655217090000|2022-06-14 14:31:30|798|797.2|798.2|798|798.2|798|797.8|797.2|3388
1655217100000|2022-06-14 14:31:40|798|797.6|798.2|797.6|798.2|797.6|797.8|797.4|2498
1655217110000|2022-06-14 14:31:50|798.4|797.8|798.8|798|799|798.2|798.2|797.8|2868
1655217120000|2022-06-14 14:32:00|798.6|798.2|799|798.2|799|798.2|798.6|798.2|124
1655217130000|2022-06-14 14:32:10|798.8||798.6||798.8||798.6||538
1655217140000|2022-06-14 14:32:20|798.4|798.4|798.8|798.2|798.8|798.4|798.4|798|1444
1655217150000|2022-06-14 14:32:30|799|798.4|799.6|798.8|799.6|798.8|799|798.2|532
1655217160000|2022-06-14 14:32:40|799.8|799|799.8|799.2|800|799.2|799.6|799|62
1655217170000|2022-06-14 14:32:50|799.6|798.8|799.2|798.6|799.6|799.2|799.2|798.6|2086
1655217180000|2022-06-14 14:33:00|799|798.4|798.8|798.4|799|798.4|798.6|798.2|810
1655217190000|2022-06-14 14:33:10|799|798.2|798.8|798.2|799|798.2|798.6|798.2|117
1655217200000|2022-06-14 14:33:20|798.6|798|799.2|798.6|799.2|798.6|798.4|798|2340
1655217210000|2022-06-14 14:33:30|799|798.4|798.6|798|799|798.4|798.6|798|144
1655217230000|2022-06-14 14:33:50|798.4|798.2|797.8|797.4|798.4|798.2|797.8|797.2|310
1655217240000|2022-06-14 14:34:00|798|797.6|798.6|798|798.6|798|797.8|797.2|3322
1655217250000|2022-06-14 14:34:10|798.4|797.8|798.6|798.2|798.8|798.2|798|797.8|1115
1655217260000|2022-06-14 14:34:20|798.8|798.4|797.6|796.8|798.8|798.4|797.6|796.8|2156
1655217270000|2022-06-14 14:34:30|797.4|797|798|797.6|798.4|798|797.2|797|2973
1655217280000|2022-06-14 14:34:40|798.4|797.8|798|797.6|798.4|797.8|798|797.6|1934
1655217290000|2022-06-14 14:34:50|798.4|797.8|798.8|798.4|799|798.4|798|797.6|2340
1655217300000|2022-06-14 14:35:00|799|798.2|798.8|798|799|798.4|798.4|798|517
1655217310000|2022-06-14 14:35:10|798.6||798.4||798.6||798.4||0
1655217320000|2022-06-14 14:35:20|798.6|798.2|799.2|798.8|799.2|798.8|798.6|798.2|296
1655217330000|2022-06-14 14:35:30|799|798.6|799.2|798.8|799.2|798.8|799|798.6|142
1655217340000|2022-06-14 14:35:40|799||799.2||799.2||799||833
1655217350000|2022-06-14 14:35:50|799.6|799|800|799.4|800|799.6|799.4|799|664
1655217370000|2022-06-14 14:36:10|799.8|799.6|800|799.4|800|799.6|799.8|799.4|0
1655217380000|2022-06-14 14:36:20||799.6||799.6||799.6||799.6|117
1655217390000|2022-06-14 14:36:30|800.2|799.8|800.8|800.4|801.2|800.6|800.2|799.6|3377
1655217400000|2022-06-14 14:36:40|800.6|800.2|801|800.4|801.4|800.8|800.4|800|3765
1655217410000|2022-06-14 14:36:50||800.6||800.4||800.6||800.4|0
1655217420000|2022-06-14 14:37:00|801.4|800.6|802|801.4|802|801.4|801|800.6|484
1655217430000|2022-06-14 14:37:10|801.8|801.2|801.6|801|801.8|801.2|801.4|801|873
1655217440000|2022-06-14 14:37:20|801.4|800.6|800.6|800.2|801.4|800.6|800.6|800|1526
1655217450000|2022-06-14 14:37:30|800.4|800|800.4|800|800.4|800|800.4|800|0
1655217460000|2022-06-14 14:37:40|800.2|799.6|798.8|798.2|800.2|799.6|798.8|798|2866
1655217470000|2022-06-14 14:37:50|799.2|798.4|798.8|798.2|799.4|798.8|798.8|798.2|385
1655217480000|2022-06-14 14:38:00|799||799||799||799||0
1655217490000|2022-06-14 14:38:10|799.2|798.4|799.2|798.6|799.2|798.8|799.2|798.4|153
1655217500000|2022-06-14 14:38:20|799|798.4|799|798.2|799|798.4|799|798.2|0
1655217510000|2022-06-14 14:38:30|798.8||798.8||798.8||798.8||0
1655217520000|2022-06-14 14:38:40||798.4||798.4||798.4||798.4|496
1655217530000|2022-06-14 14:38:50|799|798.6|799.6|799|799.6|799.2|799|798.4|623
1655217540000|2022-06-14 14:39:00|799.4|798.6|799|798.6|799.4|799|799|798.4|156
1655217550000|2022-06-14 14:39:10|798.8|798.2|798.6|798.4|798.8|798.4|798.4|798.2|1363
1655217560000|2022-06-14 14:39:20|798.4|798|797.6|797.2|798.4|798|797.6|797|6377
1655217570000|2022-06-14 14:39:30|797.8|796.8|797.4|797.2|798|797.2|797.2|796.8|275
1655217580000|2022-06-14 14:39:40|797.6|797.4|797.6|797.4|797.6|797.4|797.6|797.4|118
1655217590000|2022-06-14 14:39:50|798|797.6|798|797.6|798|797.6|797.8|797.6|26
1655217600000|2022-06-14 14:40:00|797.8|797.2|797.6|796.8|797.8|797.2|797.6|796.8|369
1655217610000|2022-06-14 14:40:10|797.4|797|797.4|796.8|797.4|797|797.4|796.8|0
1655217620000|2022-06-14 14:40:20|797.2|796.6|797.2|796.8|797.2|796.8|797|796.6|272
1655217630000|2022-06-14 14:40:30|797|796.4|797.2|796.8|797.2|797|796.8|796.2|1212
1655217640000|2022-06-14 14:40:40|797|797|797.2|796.8|797.2|797|797|796.8|594
1655217650000|2022-06-14 14:40:50|||||||||69
1655217670000|2022-06-14 14:41:10|797|796.4|798|797.4|798.2|797.6|796.8|796.2|4929
1655217680000|2022-06-14 14:41:20|797.8|797.6|797.8|797.4|798|797.6|797.8|797.4|1056
1655217690000|2022-06-14 14:41:30|797.6|797.2|798.4|797.6|799|798.4|797.4|797.2|6183
1655217700000|2022-06-14 14:41:40||797.8||797.6||797.8||797.6|0
1655217720000|2022-06-14 14:42:00|798.2||798.2||798.2||798||210
1655217730000|2022-06-14 14:42:10|798|797.2|797.8|797.2|798.2|797.6|797.8|797|1568
1655217740000|2022-06-14 14:42:20|797.6|797|797.6|797|797.6|797.2|797.6|797|0
1655217750000|2022-06-14 14:42:30|797.4||797.4||797.4||797.4||71
1655217760000|2022-06-14 14:42:40|797.2|796.8|797|796.8|797.4|797|796.8|796.6|3742
1655217770000|2022-06-14 14:42:50|||||||||512
1655217780000|2022-06-14 14:43:00|797.2|797|797.2|797|797.2|797|797|796.8|2632
1655217790000|2022-06-14 14:43:10|797|796.8|796.8|796.2|797|797|796.8|796.2|444
1655217800000|2022-06-14 14:43:20||796.4||796.2||796.6||796.2|463
1655217810000|2022-06-14 14:43:30|796.6||796.6||796.6||796.6||0
1655217820000|2022-06-14 14:43:40|796.4|796|795.8|795.4|796.4|796|795.2|794.6|2455
1655217830000|2022-06-14 14:43:50|796|795.6|796.2|795.8|796.2|795.8|796|795.6|583
1655217840000|2022-06-14 14:44:00|796|795.6|795|794.4|796|795.8|794.8|794.4|1365
1655217850000|2022-06-14 14:44:10|795.6|794.8|796.2|795.6|796.2|795.8|795|794.4|2859
1655217860000|2022-06-14 14:44:20|796|795.4|796|795.6|796|795.6|795.8|795.2|899
1655217870000|2022-06-14 14:44:30|795.8||796||796||795.8||957
1655217890000|2022-06-14 14:44:50||795.8||795.8||795.8||795.8|146
1655217900000|2022-06-14 14:45:00|796.2|796|796.4|795.8|797|796.4|796.2|795.6|1310
1655217910000|2022-06-14 14:45:10|796.2|795.6|796|795.6|796.4|795.8|796|795.6|593
1655217920000|2022-06-14 14:45:20|796.2|795.8|796.6|796.2|796.6|796.2|796.2|795.6|2172
1655217930000|2022-06-14 14:45:30|796.8|796.4|797.4|796.8|797.6|796.8|796.8|796.4|394
1655217940000|2022-06-14 14:45:40|797.2|797|797.4|797|797.4|797|797.2|797|25931
1655217950000|2022-06-14 14:45:50|797.6|797.2|797.8|797.4|798|797.4|797.4|797.2|465
1655217960000|2022-06-14 14:46:00|798|797.6|798|797.8|798|797.8|798|797.6|0
1655217970000|2022-06-14 14:46:10|798.4|798|798.4|798|798.8|798|798.4|798|330
1655217980000|2022-06-14 14:46:20|798.6||798.4||798.6||798.4||248
1655217990000|2022-06-14 14:46:30|798.6|798.2|798.6|798.2|798.6|798.4|798.4|798.2|2537
1655218000000|2022-06-14 14:46:40|798.4|798|797|796.2|798.4|798|797|796.2|1746
1655218020000|2022-06-14 14:47:00|797.2|796.6|797.2|796.6|797.6|797|797.2|796.6|3251
1655218030000|2022-06-14 14:47:10|797||797||797.2||797||0
1655218040000|2022-06-14 14:47:20|797.2|796.8|796.2|795.6|797.2|797|796|795.4|1879
1655218050000|2022-06-14 14:47:30|796.6|795.8|796.6|796|796.6|796|796.6|795.8|8
1655218090000|2022-06-14 14:48:10|796.8|796.2|797.2|796.6|797.4|796.8|796.8|796.2|960
1655218100000|2022-06-14 14:48:20|797.6|796.8|797.4|797|797.8|797.2|797.4|796.8|598
1655218110000|2022-06-14 14:48:30|797.2|796.8|798.4|797.8|798.6|798|797|796.6|7205
1655218120000|2022-06-14 14:48:40|798.2||798.2||798.2||798.2||178
1655218130000|2022-06-14 14:48:50|||||||||76
1655218140000|2022-06-14 14:49:00|798|797.6|798|797.6|798.2|797.6|798|797.6|899
1655218150000|2022-06-14 14:49:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|616
1655218160000|2022-06-14 14:49:20|797.6||797.6||797.6||797.6||117
1655218170000|2022-06-14 14:49:30|797.8|797.4|798|797.4|798|797.4|797.6|797.4|913
1655218180000|2022-06-14 14:49:40||797.6||797.6||797.6||797.6|699
1655218190000|2022-06-14 14:49:50|||||||||212
1655218200000|2022-06-14 14:50:00|798.2|797.8|798.4|798|798.6|798|798|797.8|1878
1655218220000|2022-06-14 14:50:20|||||||||217
1655218230000|2022-06-14 14:50:30|||||||||870
1655218240000|2022-06-14 14:50:40|798.2|797.8|798.6|798|798.6|798.2|798.2|797.8|1454
1655218250000|2022-06-14 14:50:50||798.2||798||798.2||798|218
1655218260000|2022-06-14 14:51:00||798.2||798.2||798.2||798.2|0
1655218270000|2022-06-14 14:51:10|||||||||133
1655218280000|2022-06-14 14:51:20||798.4||798.4||798.4||798.2|491
1655218290000|2022-06-14 14:51:30|799|798.6|799.2|798.8|799.4|799.2|798.8|798.4|9703
1655218300000|2022-06-14 14:51:40|||||||||181
1655218310000|2022-06-14 14:51:50|799|798.6|798.4|797.8|799|798.6|798.2|797.8|4835
1655218320000|2022-06-14 14:52:00|798.2||798.2||798.2||798.2||289
1655218350000|2022-06-14 14:52:30|798.4|798|798.4|798|798.4|798.2|798.4|798|2683
1655218360000|2022-06-14 14:52:40|798.6|798.2|798.6|798.4|798.6|798.4|798.6|798.2|401
1655218370000|2022-06-14 14:52:50|||||||||300
1655218380000|2022-06-14 14:53:00||798.2||798.2||798.2||798.2|2151
1655218400000|2022-06-14 14:53:20|||||||||141
1655218410000|2022-06-14 14:53:30|||||||||546
1655218420000|2022-06-14 14:53:40|798.4|798|798.2|798|798.6|798|798.2|797.8|1133
1655218430000|2022-06-14 14:53:50|798.4|797.8|798.4|797.8|798.4|798|798.4|797.8|688
1655218450000|2022-06-14 14:54:10||798||798.2||798.2||798|902
1655218460000|2022-06-14 14:54:20|798.2|798|798.2|797.8|798.2|798.2|798.2|797.8|294
1655218470000|2022-06-14 14:54:30|798||798||798.2||798||195
1655218480000|2022-06-14 14:54:40|797.8|797.4|797.4|797.2|798|797.8|797.4|797.2|2108
1655218490000|2022-06-14 14:54:50|797.2|797|797|796.4|797.2|797|797|796.4|898
1655218500000|2022-06-14 14:55:00|796.8|796|796.2|795.4|796.8|796|796.2|795.4|460
1655218510000|2022-06-14 14:55:10|796||795.8||796.2||795.8||254
1655218520000|2022-06-14 14:55:20|||||||||223
1655218530000|2022-06-14 14:55:30|||||||||605
1655218540000|2022-06-14 14:55:40|795.6|795|796|795.4|796.2|796|795.4|795|31792
1655218550000|2022-06-14 14:55:50|795.8||795.8||795.8||795.8||100
1655218560000|2022-06-14 14:56:00|795.6|795|794.8|794.2|795.6|795.2|794.8|794.2|1492
1655218570000|2022-06-14 14:56:10|794.6|793.8|793.4|792.6|794.6|793.8|793.4|792.6|1352
1655218580000|2022-06-14 14:56:20|793|792.4|793.6|793|794|793.6|793|792.4|1108
1655218590000|2022-06-14 14:56:30|793.4|793.2|793|792.6|793.6|793.2|793|792.6|467
1655218600000|2022-06-14 14:56:40|792.8|792.4|792.8|792.4|793|792.4|792.8|792.4|254
1655218610000|2022-06-14 14:56:50|792.6|792|792.2|791.6|792.6|792|792.2|791.4|50
1655218620000|2022-06-14 14:57:00|792|791.4|792.6|792|792.8|792.2|792|791.4|3200
1655218640000|2022-06-14 14:57:20|792.4|791.6|792|791.4|792.6|791.8|792|791.4|1692
1655218650000|2022-06-14 14:57:30|791.8||791.8||791.8||791.8||166
1655218660000|2022-06-14 14:57:40|||||||||450
1655218670000|2022-06-14 14:57:50|791.6|791.6|791.2|790.8|791.8|791.6|790.8|790.6|2678
1655218680000|2022-06-14 14:58:00|791.4|791|791.8|791.4|792|791.4|791.4|791|747
1655218690000|2022-06-14 14:58:10|791.6|791.2|791|790.2|791.6|791.2|790.8|790.2|708
1655218700000|2022-06-14 14:58:20||790.4||790.4||790.4||790.2|0
1655218710000|2022-06-14 14:58:30|||||||||2
1655218720000|2022-06-14 14:58:40|790.8||790.8||790.8||790.8||0
1655218730000|2022-06-14 14:58:50|790.6|790|790.6|790|790.6|790.2|790.6|790|460
1655218740000|2022-06-14 14:59:00||790.2||790.2||790.2||790.2|0
1655218750000|2022-06-14 14:59:10|790.4||790.4||790.4||790.4||104
1655218760000|2022-06-14 14:59:20|790.2|790|790.2|789.6|790.8|790.4|790.2|789.4|1505
1655218770000|2022-06-14 14:59:30|790|789.4|789.8|789.2|790|789.4|789.8|789.2|50
1655218790000|2022-06-14 14:59:50|790.2|789.4|790|789.4|790.6|790|789.6|789.2|2876
1655218800000|2022-06-14 15:00:00|789.8|789.6|790.4|789.8|790.4|789.8|789.8|789.6|806
1655218810000|2022-06-14 15:00:10|790.6|790|791|790|791.2|790.4|790|789.8|1489
1655218820000|2022-06-14 15:00:20|790.6|789.8|790.4|789.8|790.6|789.8|790.4|789.8|0
1655218830000|2022-06-14 15:00:30|790.6|790|790.4|789.8|790.6|790|790.4|789.8|0
1655218840000|2022-06-14 15:00:40|||||||||80
1655218860000|2022-06-14 15:01:00||790||790||790||790|0
1655218870000|2022-06-14 15:01:10|790.6|789.8|790.8|790|791.2|790.6|790.6|789.8|3472
1655218880000|2022-06-14 15:01:20|790.6|790.2|790.6|790.2|790.6|790.2|790.6|790.2|337
1655218890000|2022-06-14 15:01:30|790.8|790.4|791.4|791|791.4|791|790.8|790.4|2842
1655218900000|2022-06-14 15:01:40|791.2|790.8|791.2|790.8|791.6|791.4|791|790.8|4764
1655218910000|2022-06-14 15:01:50|791|790.6|791.2|790.6|791.2|790.6|791|790.4|155
1655218920000|2022-06-14 15:02:00|||||||||114
1655218930000|2022-06-14 15:02:10||790.8||790.6||790.8||790.6|0
1655218940000|2022-06-14 15:02:20|791.4|790.8|791.8|791.2|791.8|791.4|791.4|790.8|1790
1655218950000|2022-06-14 15:02:30|791.6||791.6||791.8||791.6||1217
1655218960000|2022-06-14 15:02:40|791.8|791.4|791.6|791.2|791.8|791.4|791.6|791.2|379
1655218970000|2022-06-14 15:02:50|||||||||163
1655218980000|2022-06-14 15:03:00|791.4|791|791.2|791|791.4|791.2|791.2|791|1816
1655218990000|2022-06-14 15:03:10|791|790.6|790.8|790.4|791|790.6|790.4|789.6|1236
1655219000000|2022-06-14 15:03:20|790.6|790.6|790.6|790.2|790.6|790.6|790.6|790.2|621
1655219010000|2022-06-14 15:03:30|||||||||202
1655219020000|2022-06-14 15:03:40|790.4|790|789.4|788.8|790.4|790|789.4|788.8|9656
1655219030000|2022-06-14 15:03:50|789.2|788.6|787.2|786.8|789.4|788.6|787.2|786.6|5276
1655219040000|2022-06-14 15:04:00|787|786.2|786.8|786.2|787|786.8|786.8|786.2|653
1655219050000|2022-06-14 15:04:10|786.6|785.8|786.4|786|786.6|786.2|786.2|785.4|3527
1655219060000|2022-06-14 15:04:20|786.6|786.2|786.6|786.4|787.2|786.6|786.6|786|2555
1655219070000|2022-06-14 15:04:30|786.4|786.2|785.8|785|786.4|786.4|785.8|785|878
1655219090000|2022-06-14 15:04:50||785.2||785||785.2||785|105
1655219100000|2022-06-14 15:05:00|785.6||785.4||785.6||785.4||114
1655219110000|2022-06-14 15:05:10|785.2|784.8|784|783.4|785.2|784.8|784|783.4|1461
1655219120000|2022-06-14 15:05:20|783.8|783.6|784|783.4|784.2|784|783.8|783.4|3373
1655219130000|2022-06-14 15:05:30|783.8||784||784||783.8||49
1655219140000|2022-06-14 15:05:40|784.2|783.6|784|783.6|784.2|783.8|784|783.4|1297
1655219150000|2022-06-14 15:05:50|784.2|783.8|783.8|783.4|784.2|783.8|783.6|783.4|1152
1655219160000|2022-06-14 15:06:00|783.6|783.2|782.4|781.6|783.6|783.2|782.4|781.6|3923
1655219170000|2022-06-14 15:06:10|782.2|781.8|782.2|781.4|782.4|781.8|781.6|780.6|3498
1655219180000|2022-06-14 15:06:20|782.4|781.6|782.2|781.6|782.4|782|782.2|781.4|962
1655219190000|2022-06-14 15:06:30|782||782||782||782||0
1655219200000|2022-06-14 15:06:40|781.8|781|781|780.4|781.8|781.4|781|780.4|2685
1655219210000|2022-06-14 15:06:50|781.2|780.6|780.6|779.8|781.2|780.6|780.2|779|3127
1655219220000|2022-06-14 15:07:00|780.4||780.2||780.4||780.2||332
1655219230000|2022-06-14 15:07:10|780|779.4|780|779.4|780.2|780|780|779.4|1044
1655219250000|2022-06-14 15:07:30|779.8|779.6|779.8|779.4|780|779.6|779.8|779.4|906
1655219260000|2022-06-14 15:07:40|||||||||634
1655219270000|2022-06-14 15:07:50|||||||||304
1655219280000|2022-06-14 15:08:00|||||||||114
1655219290000|2022-06-14 15:08:10|780|779.6|778.8|778|780|779.6|778.8|778|4542
1655219310000|2022-06-14 15:08:30|778.6|778.2|779.8|779.4|780|779.4|778.6|778.2|3643
1655219320000|2022-06-14 15:08:40|779.6|779.6|780.4|779.8|780.6|779.8|779.6|779.4|1094
1655219330000|2022-06-14 15:08:50|780.2|779.6|779.4|778.8|780.2|779.6|779.4|778.8|58
1655219340000|2022-06-14 15:09:00|779.2|779|780.2|779.6|780.6|779.6|779|779|4279
1655219350000|2022-06-14 15:09:10||779.8||779.6||779.8||779.6|0
1655219360000|2022-06-14 15:09:20|||||||||3
1655219370000|2022-06-14 15:09:30|780.4|779.8|780.6|780|780.8|780.2|780.4|779.8|1538
1655219380000|2022-06-14 15:09:40|780.4|779.6|780.2|779.8|780.4|779.8|780.2|779.6|386
1655219390000|2022-06-14 15:09:50|780|779.6|780.2|779.8|780.4|780|779.6|779.2|3635
1655219400000|2022-06-14 15:10:00|780.4|780.2|780.6|780|780.8|780.2|780.4|780|1467
1655219410000|2022-06-14 15:10:10|||||||||400
1655219420000|2022-06-14 15:10:20|780.4|779.8|781.2|780.6|781.2|780.6|780.2|779.8|1666
1655219430000|2022-06-14 15:10:30|||||||||500
1655219440000|2022-06-14 15:10:40|781||781.2||781.2||781||478
1655219450000|2022-06-14 15:10:50|781.4|780.8|782|781.6|782.2|781.6|781.4|780.6|9306
1655219460000|2022-06-14 15:11:00|782.2|782|782.8|782.4|782.8|782.4|782.2|781.6|9571
1655219470000|2022-06-14 15:11:10|783|782.6|783|782.4|783.4|782.8|782.8|782.4|2342
1655219480000|2022-06-14 15:11:20|782.8||782.8||782.8||782.8||170
1655219490000|2022-06-14 15:11:30|782.6|782.6|783|782.4|783|782.6|782.6|782.4|2403
1655219500000|2022-06-14 15:11:40|782.8||782.8||782.8||782.8||114
1655219510000|2022-06-14 15:11:50|782.6|782|782.6|782.4|782.8|782.4|782.2|781.8|7220
1655219520000|2022-06-14 15:12:00|782.8|782|782.6|782.4|782.8|782.4|782.6|782|2429
1655219530000|2022-06-14 15:12:10|782.8||782.8||782.8||782.8||405
1655219540000|2022-06-14 15:12:20|||||||||228
1655219550000|2022-06-14 15:12:30|783|782.6|783|782.6|783|782.6|783|782.6|1252
1655219560000|2022-06-14 15:12:40|782.8||783||783||782.8||486
1655219570000|2022-06-14 15:12:50|782.8|782.4|781.2|780.6|783|782.4|781.2|780.4|3818
1655219580000|2022-06-14 15:13:00|||||||||114
1655219590000|2022-06-14 15:13:10|781.4|780.8|780.8|780.4|781.6|781.2|780.8|780.4|4388
1655219600000|2022-06-14 15:13:20||780.6||780.4||780.6||780.4|0
1655219610000|2022-06-14 15:13:30|781|780.6|781|780.4|781|780.6|780.8|780.4|508
1655219630000|2022-06-14 15:13:50|781.2|780.6|781|780.6|781.6|781.2|781|780.6|1386
1655219640000|2022-06-14 15:14:00|781.2|780.8|781.4|781|781.6|781.2|781.2|780.8|1425
1655219650000|2022-06-14 15:14:10|781.2|780.8|780.8|780.4|781.2|780.8|780.8|780|1107
1655219660000|2022-06-14 15:14:20|||||||||459
1655219670000|2022-06-14 15:14:30|||||||||152
1655219680000|2022-06-14 15:14:40|||||||||187
1655219690000|2022-06-14 15:14:50|780.6|780.6|780.8|780.4|780.8|780.6|780.6|780.2|2176
1655219700000|2022-06-14 15:15:00|781|780.4|780.4|779.8|781|780.4|780.2|779.4|164
1655219710000|2022-06-14 15:15:10|780.6|780|780.2|779.6|780.8|780|780.2|779.6|229
1655219720000|2022-06-14 15:15:20|780.4|779.8|780.8|780.2|781|780.4|780.2|779.6|0
1655219730000|2022-06-14 15:15:30|780.6|780|780.8|780.2|781|780.2|780.6|780|143
1655219740000|2022-06-14 15:15:40|780.6|780.4|781.6|780.8|781.6|780.8|780.6|780.2|202
1655219750000|2022-06-14 15:15:50|781.4|780.6|780.6|780|781.6|780.6|780.6|780|196
1655219760000|2022-06-14 15:16:00|780.8|780.2|780.6|780|780.8|780.2|780.6|780|0
1655219770000|2022-06-14 15:16:10|780.8|780.2|781.6|780.8|781.8|781|780.8|780.2|131
1655219780000|2022-06-14 15:16:20|781.8|781|781.6|781|781.8|781.2|781.6|781|0
1655219790000|2022-06-14 15:16:30|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1655219800000|2022-06-14 15:16:40|781.6|781|781.6|781|781.6|781|781.6|781|0
1655219810000|2022-06-14 15:16:50|781.8|781.2|781.6|781|781.8|781.2|781.6|781|0
1655219820000|2022-06-14 15:17:00|781.8|781.2|782.4|781.8|782.6|782|781.6|781|52
1655219830000|2022-06-14 15:17:10|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|0
1655219840000|2022-06-14 15:17:20|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|0
1655219850000|2022-06-14 15:17:30|782.2|781.6|782.2|781.6|782.4|781.6|782|781.4|0
1655219860000|2022-06-14 15:17:40|782|781.4|782|781.4|782.2|781.6|782|781.4|111
1655219870000|2022-06-14 15:17:50|782.2|781.6|783.4|782.6|783.4|782.6|782|781.4|119
1655219880000|2022-06-14 15:18:00|783.2|782.4|783.4|782.6|783.4|782.6|783.2|782.4|0
1655219890000|2022-06-14 15:18:10|783.2|782.4|783.8|783|783.8|783|783.2|782.4|232
1655219900000|2022-06-14 15:18:20|784|783.2|783.8|783|784|783.4|783.8|783|0
1655219910000|2022-06-14 15:18:30|784|783.2|783.6|783|784|783.2|783.6|783|0
1655219920000|2022-06-14 15:18:40|783.8|783.2|784.2|783.4|784.2|783.4|783.6|783|243
1655219930000|2022-06-14 15:18:50|784|783.6|784.2|783.6|784.2|783.6|784|783.4|217
1655219940000|2022-06-14 15:19:00|784|783.4|784.2|783.4|784.2|783.6|783.8|783.2|22
1655219950000|2022-06-14 15:19:10|785.6|784.6|785.2|784.6|785.6|784.6|785|784.4|19
1655219960000|2022-06-14 15:19:20|784.8|784.2|785|784.2|785|784.4|784.6|784.2|456
1655219970000|2022-06-14 15:19:30|785.2|784.4|785.2|784.4|785.2|784.4|785|784.2|0
1655219980000|2022-06-14 15:19:40|785|784.2|784.8|784.2|785.2|784.6|784.6|784.2|119
1655219990000|2022-06-14 15:19:50|785|784.4|784.8|784.2|785|784.4|784.6|784|336
1655220000000|2022-06-14 15:20:00|785|784.4|785.2|784.8|785.6|785.2|784.8|784.2|122
1655220010000|2022-06-14 15:20:10|785.4|785|785.4|784.8|785.6|785|785.4|784.8|265
1655220020000|2022-06-14 15:20:20|786|785.2|785.6|785|786|785.2|785.6|785|105
1655220030000|2022-06-14 15:20:30|785.2|784.6|785.2|784.6|785.4|784.8|785.2|784.4|707
1655220050000|2022-06-14 15:20:50|785.4|784.8|784.8|784.4|785.4|784.8|784.8|784.4|593
1655220060000|2022-06-14 15:21:00|785|784.6|785|784.2|785.4|784.8|784.8|784|656
1655220070000|2022-06-14 15:21:10|784.8|784|784|782.8|784.8|784|784|782.8|125
1655220080000|2022-06-14 15:21:20|784.2|783|784.2|783.2|784.2|783.2|784|782.8|0
1655220090000|2022-06-14 15:21:30|784|783|783.4|782.6|784|783.2|783.2|782.4|49
1655220100000|2022-06-14 15:21:40|783.2|782.4|783.4|782.6|783.4|782.6|783.2|782.4|0
1655220110000|2022-06-14 15:21:50|783.2|782.4|783|782.2|783.2|782.4|782.6|782|534
1655220120000|2022-06-14 15:22:00|782.8|782|782.4|781.6|783|782.6|782.2|781.4|1103
1655220130000|2022-06-14 15:22:10|782.2|781.4|783.6|783.2|783.6|783.2|782.2|781.4|76
1655220140000|2022-06-14 15:22:20|783.4|783|783.4|782.8|784|783.4|783.4|782.8|456
1655220160000|2022-06-14 15:22:40|783.6|783|783.4|782.8|783.6|783|783.4|782.8|0
1655220170000|2022-06-14 15:22:50|783.6|783|783.6|783|783.6|783|783.6|783|0
1655220180000|2022-06-14 15:23:00|783|782.2|782.4|781.8|783|782.2|782.2|781.6|470
1655220190000|2022-06-14 15:23:10|782.2|781.6|782.6|781.8|782.8|782|782.2|781.6|2
1655220200000|2022-06-14 15:23:20|782.4|781.6|783.6|782.8|783.8|783|782.4|781.6|119
1655220210000|2022-06-14 15:23:30|783.8|783|784.6|783.8|784.6|783.8|783.6|782.8|122
1655220220000|2022-06-14 15:23:40|784.4|783.6|785|784.4|785|784.4|784.4|783.6|2
1655220230000|2022-06-14 15:23:50|785.2|784.6|785.8|785|785.8|785|785.2|784.6|1
1655220240000|2022-06-14 15:24:00|785.6|784.6|785.6|784.8|785.8|785|785|784.4|99
1655220250000|2022-06-14 15:24:10|786.2|785.4|785.8|785.2|786.2|785.4|785.8|785|0
1655220260000|2022-06-14 15:24:20|786|785.4|786.2|785.4|786.6|785.6|785.8|785.2|1011
1655220270000|2022-06-14 15:24:30|785.8|785.2|787.4|786.4|787.8|787|785.8|785.2|1784
1655220280000|2022-06-14 15:24:40|787|786.2|786.6|785.8|787|786.2|786.6|785.8|0
1655220290000|2022-06-14 15:24:50|786.8|786|787|786.2|787.4|786.6|786.8|786|0
1655220300000|2022-06-14 15:25:00|787.2|786.4|787.2|786.6|787.6|787.2|787|786.2|555
1655220310000|2022-06-14 15:25:10|787|786.4|786.8|786.2|787.2|786.6|786.6|785.8|119
1655220320000|2022-06-14 15:25:20|787|786|787|786.2|787.2|786.6|787|786|241
1655220330000|2022-06-14 15:25:30|787.2|786.4|787|786.2|787.2|786.4|787|786.2|0
1655220340000|2022-06-14 15:25:40|787.2|786.4|787.2|786.4|787.2|786.4|787.2|786.4|0
1655220350000|2022-06-14 15:25:50|787|786.2|786|785.2|787|786.4|785.8|785.2|258
1655220360000|2022-06-14 15:26:00|786.2|785.4|786.2|785.4|786.2|785.4|786|785.2|0
1655220370000|2022-06-14 15:26:10|786|785.2|787.2|786.6|787.2|786.6|786|785.2|709
1655220380000|2022-06-14 15:26:20|787|786.4|787|786.4|787|786.4|786.8|786.2|3
1655220390000|2022-06-14 15:26:30|786.8|786.2|787.2|786.6|787.2|786.6|786.8|786.2|550
1655220400000|2022-06-14 15:26:40|787.4|787|787.4|786.8|787.8|787|787.2|786.8|3
1655220410000|2022-06-14 15:26:50|787|786.4|787.4|786.8|787.4|786.8|787|786.4|0
1655220420000|2022-06-14 15:27:00|787.2|786.6|788.8|788.2|788.8|788.2|787.2|786.6|197
1655220430000|2022-06-14 15:27:10|788.6|788.4|788.8|788.2|789.2|788.4|788.6|788.2|0
1655220440000|2022-06-14 15:27:20|788.4|788|789.8|789.2|790.8|789.6|788.4|788|416
1655220450000|2022-06-14 15:27:30|789.6|789|789.8|789.2|789.8|789.2|789.4|789|116
1655220460000|2022-06-14 15:27:40|789.6|789|789.8|789.2|789.8|789.2|789.6|789|121
1655220470000|2022-06-14 15:27:50|789.6|789|789.4|789|789.8|789.2|789.4|789|0
1655220480000|2022-06-14 15:28:00|789.6|789.2|789.4|789|789.6|789.2|789.4|789|0
1655220490000|2022-06-14 15:28:10|789.6|789.2|789.6|789|789.8|789.2|789.4|789|223
1655220500000|2022-06-14 15:28:20|789.8|789.2|789.6|789|789.8|789.2|789.6|789|0
1655220510000|2022-06-14 15:28:30|789.8|789.2|789.8|789.2|789.8|789.2|789.6|789|29
1655220520000|2022-06-14 15:28:40|789.6|789|789.6|789|789.8|789.2|789.6|789|0
1655220530000|2022-06-14 15:28:50|789.8|789.2|788.4|787.6|789.8|789.2|788.4|787.6|472
1655220540000|2022-06-14 15:29:00|788.2|787.4|787.8|786.8|788.4|787.6|787.8|786.8|0
1655220550000|2022-06-14 15:29:10|788|787|787.6|787.2|788|787.2|787.4|786.8|382
1655220560000|2022-06-14 15:29:20|787.4|786.8|786.6|785.4|787.4|786.8|786.6|785.4|315
1655220570000|2022-06-14 15:29:30|786.8|785.6|786.4|785.2|786.8|785.8|786.2|785|238
1655220580000|2022-06-14 15:29:40|786.2|785|787|786.2|787|786.4|786|784.6|531
1655220590000|2022-06-14 15:29:50|786.8|786|787.4|785.8|787.6|786.2|786.8|785.2|141
1655276400000|2022-06-15 07:00:00|801.6|796.8|799.8|797.2|801.6|798.2|799.2|796.8|8611
1655276410000|2022-06-15 07:00:10|800.2|797.4|799.6|798.4|801|799.2|799.6|797.4|5047
1655276420000|2022-06-15 07:00:20|799.2|798|799.6|798.4|799.6|798.4|799.2|798|45
1655276430000|2022-06-15 07:00:30|799.8|798.6|800.6|798.4|800.6|799|799.8|798.4|1204
1655276450000|2022-06-15 07:00:50|801.6|798.8|803.4|800.6|803.8|801.4|800.6|798.6|1967
1655276460000|2022-06-15 07:01:00|803.2||803.4||803.4||803.2||59
1655276470000|2022-06-15 07:01:10|803.2|799.6|800.8|797|803.2|800|799.4|796.4|673
1655276480000|2022-06-15 07:01:20|801|797.2|799.4|796.6|801|798.2|799|796.2|250
1655276490000|2022-06-15 07:01:30|799.2|796.2|798.8|796.2|799.2|796.2|798.4|796|0
1655276500000|2022-06-15 07:01:40|798.6|796.6|798.8|796.6|798.8|796.6|798.6|796.6|0
1655276510000|2022-06-15 07:01:50|798.6|796.4|798.2|796|798.8|796.6|798.2|796|1000
1655276520000|2022-06-15 07:02:00|798.8|796.2|798|796|799|796.4|798|796|398
1655276530000|2022-06-15 07:02:10|797.8|795.6|798.6|796.6|798.6|797|796.6|795|2093
1655276540000|2022-06-15 07:02:20|799.4|797.2|799.4|797.2|800.6|798.4|799.4|797.2|534
1655276550000|2022-06-15 07:02:30|799.6|797.4|799.4|797|799.6|797.6|799.2|797|0
1655276560000|2022-06-15 07:02:40|799.6|797.6|800|797.8|800|797.8|799.4|797|0
1655276570000|2022-06-15 07:02:50|800.2|797.6|799.4|797.4|800.2|798.4|799.4|797.2|6
1655276580000|2022-06-15 07:03:00|800|797.6|800|798.6|800|798.8|800|797.2|383
1655276590000|2022-06-15 07:03:10|799.8|798.4|800.2|798.4|800.2|799|799.4|797.6|678
1655276600000|2022-06-15 07:03:20|800.8|798.2|800.8|799.6|800.8|799.8|800.8|798.2|472
1655276610000|2022-06-15 07:03:30|800.6|799.4|800.4|799.2|800.6|799.4|800.4|799.2|0
1655276620000|2022-06-15 07:03:40|800.2|798.6|798.6|796.8|800.2|798.8|798.4|796.6|1173
1655276630000|2022-06-15 07:03:50||797||796.8||797.2||796.8|0
1655276640000|2022-06-15 07:04:00|798.8|797|800|798.2|801.2|799.4|798.8|797|2083
1655276650000|2022-06-15 07:04:10|800.2|798.4|800.6|799|800.6|799|800.2|798.4|0
1655276660000|2022-06-15 07:04:20|800.4|798.6|800.6|798.8|800.6|799|800.2|798.6|0
1655276670000|2022-06-15 07:04:30|800.4|798.2|799.6|797.8|800.4|798.6|799.6|797.6|0
1655276680000|2022-06-15 07:04:40|799.2|797.6|799|797.4|799.4|797.8|799|797.4|0
1655276690000|2022-06-15 07:04:50|798.8|796.2|796|794.6|798.8|796.2|795.8|794.2|1429
1655276700000|2022-06-15 07:05:00|795.8|794.4|797.8|795.8|798.2|796.4|795.8|794.4|2905
1655276710000|2022-06-15 07:05:10|797.4|796|795|793.6|797.4|796|795|793.2|2949
1655276720000|2022-06-15 07:05:20|795.4|793.2|795.8|793.2|795.8|793.8|794.8|793.2|0
1655276730000|2022-06-15 07:05:30|795.4|793.4|795|793.4|796|794.2|794.6|792.8|625
1655276740000|2022-06-15 07:05:40|794.8|793.2|794|793|794.8|793.4|794|792.8|3362
1655276750000|2022-06-15 07:05:50|793.8|792.4|792.8|791.2|793.8|792.4|792.8|791.2|193323
1655276760000|2022-06-15 07:06:00|792.6|791.4|792|790.8|792.6|791.4|792|790.2|465
1655276770000|2022-06-15 07:06:10|792.2|791|792.6|791.2|792.8|791.6|792|791|2093
1655276780000|2022-06-15 07:06:20|792.8|791|790.2|788.6|792.8|791|790.2|788.4|1994
1655276790000|2022-06-15 07:06:30|790|788.4|788|786.2|790|788.4|788|786.2|1000
1655276800000|2022-06-15 07:06:40|787.8|786|788|786.6|788.2|787.2|786.8|785.4|1334
1655276810000|2022-06-15 07:06:50|787.8|786.4|786.6|785.6|787.8|786.4|785.4|783.6|2913
1655276820000|2022-06-15 07:07:00|786.8|785.8|786.6|785.2|788.8|787|786.6|785.2|1781
1655276830000|2022-06-15 07:07:10|786.4|784.2|788.2|786|788.4|786.2|785.4|783.4|1096
1655276840000|2022-06-15 07:07:20|788|786.4|787|785|788|786.6|785.2|782.2|4840
1655276850000|2022-06-15 07:07:30|787.2|785.2|788.6|786.6|788.6|787.2|787|785.2|1400
1655276860000|2022-06-15 07:07:40|788.8|786.8|788.2|786.6|789|787.8|788|786.6|797
1655276870000|2022-06-15 07:07:50|787.6|786.4|789.4|787.8|790.2|787.8|787.2|786|1322
1655276880000|2022-06-15 07:08:00|790.4|788|789.8|788|790.4|789|789.8|787.2|647
1655276890000|2022-06-15 07:08:10|789.6|787.6|789.8|787.8|790.2|788.2|789.2|787.6|550
1655276900000|2022-06-15 07:08:20|790|788|790.2|788.6|790.2|788.6|789.8|788|200
1655276910000|2022-06-15 07:08:30|790|788.8|790|788|790|788.8|790|788|0
1655276930000|2022-06-15 07:08:50|790.6|788.2|793|791|795.8|791.8|790.6|788.2|3606
1655276940000|2022-06-15 07:09:00|792.8|791.2|795|793.6|796.2|794.4|792.4|791.2|1906
1655276950000|2022-06-15 07:09:10|794.8|793|795|792.2|796.2|793.8|792.4|790.8|1936
1655276960000|2022-06-15 07:09:20|794.6|792.4|793.8|792.6|794.8|792.8|793.8|791.8|6303
1655276970000|2022-06-15 07:09:30|793.6|792.2|791.4|789.2|793.6|792.2|791.2|789.2|376
1655276980000|2022-06-15 07:09:40|791.2|789|790.8|789|791.2|789|790.2|788|0
1655276990000|2022-06-15 07:09:50|790.6|788|792.8|791|793|791.2|789.4|788|1235
1655277000000|2022-06-15 07:10:00|792.6||792.4||792.6||792.4||0
1655277010000|2022-06-15 07:10:10|792.2|790.2|792.2|790.6|792.6|791|791.2|789.8|592
1655277020000|2022-06-15 07:10:20|792.4|790.4|792.6|790.4|793.6|791.6|792.2|790.4|0
1655277030000|2022-06-15 07:10:30|792.8|790.6|792.8|790.4|793.2|791.2|792.4|790.4|0
1655277040000|2022-06-15 07:10:40|792.6||792.6||792.6||792.6||100
1655277090000|2022-06-15 07:11:30|793|790.8|797.8|795.8|798.4|796.4|793|790.8|1099
1655277100000|2022-06-15 07:11:40|798|796.2|798.6|797.2|799.2|797.2|797.6|795|0
1655277110000|2022-06-15 07:11:50|798.4|796.4|796|794.4|798.4|796.4|795.8|793.8|6415
1655277120000|2022-06-15 07:12:00|795.8|793.6|795.2|793.8|795.8|794|795.2|793.4|354
1655277130000|2022-06-15 07:12:10|795.4|794.2|796.8|795.4|797.8|796.8|795.4|794.2|2369
1655277140000|2022-06-15 07:12:20|797|795.6|796|794.6|797|795.6|795.8|794.6|345
1655277150000|2022-06-15 07:12:30|795.8|794.2|795.2|794|796.4|794.8|795|793.6|1850
1655277160000|2022-06-15 07:12:40|795.4|794.2|797|795.6|797|795.6|795.2|794.2|0
1655277170000|2022-06-15 07:12:50||795.8||795.8||795.8||795.8|0
1655277180000|2022-06-15 07:13:00|797.6|796|798.2|797.4|798.2|797.6|797.6|796|406
1655277190000|2022-06-15 07:13:10||797.6||797.6||797.6||797.6|0
1655277200000|2022-06-15 07:13:20|799.2|797.8|799.8|798.4|800|798.8|799.2|797.8|854
1655277210000|2022-06-15 07:13:30|799.6|798|799.4|798.2|799.6|798.2|798.2|797|4228
1655277220000|2022-06-15 07:13:40|800|798.4|800.6|799.6|800.8|799.6|799.4|798.4|128
1655277230000|2022-06-15 07:13:50|801.2|799.8|801.2|800|801.2|800|800.8|799.8|0
1655277240000|2022-06-15 07:14:00|801|799.8|800.4|799.4|801.6|800.2|800.4|799.4|841
1655277250000|2022-06-15 07:14:10|800.2|799|799.4|798|800.2|799.4|798.6|797.4|2079
1655277260000|2022-06-15 07:14:20|799.2|797.6|799.2|798.2|799.4|798.2|798.6|797.2|100
1655277290000|2022-06-15 07:14:50|799|797.6|796.6|795.2|799|797.6|796.2|795.2|1276
1655277300000|2022-06-15 07:15:00|796.4|795.4|797.8|796.2|798|796.6|796.4|795.4|152
1655277310000|2022-06-15 07:15:10|798|796.4|799.4|798.2|799.4|798.2|798|796.4|250
1655277320000|2022-06-15 07:15:20|799.2|798|799.2|798|799.2|798|799.2|798|0
1655277330000|2022-06-15 07:15:30|799||799||799.2||798.8||0
1655277340000|2022-06-15 07:15:40|798.8||798.8||798.8||798.8||0
1655277350000|2022-06-15 07:15:50|799.4|798.2|800.6|799.6|800.6|799.6|799.4|798.2|2612
1655277360000|2022-06-15 07:16:00|800.4||800.6||800.6||800.4||0
1655277370000|2022-06-15 07:16:10|801|799.8|802.8|801.6|802.8|801.8|801|799.8|3187
1655277380000|2022-06-15 07:16:20|803.2|801.8|803.6|802.4|803.8|803|803|801.8|1256
1655277390000|2022-06-15 07:16:30|803.4|802.2|803.6|802.4|803.6|802.4|802.8|802|329
1655277400000|2022-06-15 07:16:40|803.8|802.6|803.8|802.6|803.8|802.6|803.8|802.6|0
1655277410000|2022-06-15 07:16:50|804.6|802.8|805.4|804.8|805.4|804.8|804.6|802.8|158
1655277420000|2022-06-15 07:17:00|805.2|805|804.6|803.4|805.2|805|804.2|803.2|1922
1655277430000|2022-06-15 07:17:10|804.8|803.6|804.2|803.2|805.4|804|804.2|803.2|322
1655277440000|2022-06-15 07:17:20|804|802.8|802|800.6|804|803.2|802|800.6|885
1655277450000|2022-06-15 07:17:30|802.2|800.8|801.8|801.2|802.4|801.2|801.8|800.4|91
1655277460000|2022-06-15 07:17:40|801.2|800.6|802.8|801.4|803|802.2|801.2|800.6|622
1655277470000|2022-06-15 07:17:50|802.6|801.2|802|801.2|802.6|801.2|801.8|801.2|0
1655277480000|2022-06-15 07:18:00|801.8|801|801.2|800|801.8|801|800.8|799.6|768
1655277490000|2022-06-15 07:18:10|801.4|799.6|801.2|799.4|801.4|800|800.4|799.2|0
1655277500000|2022-06-15 07:18:20|801||801||801||801||0
1655277510000|2022-06-15 07:18:30|801.2||801.2||801.2||801.2||3
1655277520000|2022-06-15 07:18:40|801.6|799.6|801.6|800.2|801.8|800.2|801.4|799.6|0
1655277530000|2022-06-15 07:18:50|801.8|800.4|802.4|800.8|803|802.4|801.6|800.4|2093
1655277540000|2022-06-15 07:19:00|801.8|800.4|801.8|800.4|801.8|800.8|801.8|800.4|0
1655277550000|2022-06-15 07:19:10|802.2|800|802|800.4|802.2|800.4|801.4|800|0
1655277570000|2022-06-15 07:19:30|801.8|799.8|801.2|800|802|800.4|801.2|799.8|0
1655277580000|2022-06-15 07:19:40|801.6|800.2|801.8|800.6|802.2|800.8|801.4|800.2|0
1655277590000|2022-06-15 07:19:50|802|800.4|801.8|800.2|802.2|800.8|801.2|800|221
1655277600000|2022-06-15 07:20:00|802|800.4|801.2|800|802|800.4|801|800|0
1655277610000|2022-06-15 07:20:10|801||801.2||801.2||801||0
1655277630000|2022-06-15 07:20:30|800.6|799.4|800.8|799.6|802.2|801|798.8|798|5102
1655277640000|2022-06-15 07:20:40|801|799.8|801.2|800|801.4|800|801|799.8|0
1655277650000|2022-06-15 07:20:50|801|799.8|800.4|799.4|801|800.4|800.4|799.4|100
1655277660000|2022-06-15 07:21:00|800.2|799|800.2|798.8|800.2|799|799.2|798.4|1084
1655277670000|2022-06-15 07:21:10|800.4|799|799.8|798.6|800.4|799.2|799.6|798.6|0
1655277680000|2022-06-15 07:21:20|799.6|798.4|797.2|796|799.6|798.4|796.8|796|5934
1655277690000|2022-06-15 07:21:30|797.6|796.4|799.8|798.6|799.8|798.6|797.6|796.4|821
1655277700000|2022-06-15 07:21:40|799.6|798.8|800|798.8|800|798.8|799.6|798.4|0
1655277710000|2022-06-15 07:21:50|800.2|799|800.2|799|800.2|799|800.2|799|0
1655277720000|2022-06-15 07:22:00|800.4|799.4|801.2|799.6|801.4|799.6|800.4|799.2|0
1655277730000|2022-06-15 07:22:10|801|799.8|800.8|800|801|800.2|800|799.4|1188
1655277740000|2022-06-15 07:22:20|801.2||801.2||801.2||801.2||0
1655277750000|2022-06-15 07:22:30|801.4|800.2|801.4|800.2|801.6|800.4|800.8|799.8|543
1655277760000|2022-06-15 07:22:40|801.6|800.4|801.6|800.4|801.6|800.4|801.6|800.4|541
1655277770000|2022-06-15 07:22:50|801.4||801.4||801.4||801.4||263
1655277780000|2022-06-15 07:23:00|801.2||801.2||801.2||801.2||0
1655277790000|2022-06-15 07:23:10|801.4|800.6|802.2|801|802.4|801.2|801.4|800.6|1309
1655277810000|2022-06-15 07:23:30|802|800.6|801.6|800.6|802|800.6|801.6|800.6|186
1655277820000|2022-06-15 07:23:40|801.8|800.2|801.4|800.2|801.8|800.2|800.8|800|533
1655277830000|2022-06-15 07:23:50|||||||||250
1655277850000|2022-06-15 07:24:10|801.6|800.4|801.6|800.4|801.6|800.4|801.6|800.4|216
1655277860000|2022-06-15 07:24:20|801.4|800.6|801.4|800.4|801.4|800.8|801.4|800.4|313
1655277870000|2022-06-15 07:24:30|801.2||801.4||801.4||801.2||0
1655277880000|2022-06-15 07:24:40|801.2|800.2|800.6|799.2|801.2|800.2|800.4|799.2|390
1655277900000|2022-06-15 07:25:00|800.4|799.4|800.8|799.4|800.8|799.4|800.4|799.4|0
1655277910000|2022-06-15 07:25:10|801|799.6|801|799.4|801.2|800.2|800.8|799.4|672
1655277920000|2022-06-15 07:25:20|800.8|799.6|801.2|800|801.2|800|800.8|799.6|227
1655277930000|2022-06-15 07:25:30|800.8||801||801||800.8||0
1655277940000|2022-06-15 07:25:40|801.2|800.2|801.2|800.2|801.2|800.2|801.2|800.2|0
1655277950000|2022-06-15 07:25:50||800||800||800||800|0
1655277960000|2022-06-15 07:26:00|801||801||801||801||0
1655277990000|2022-06-15 07:26:30||800.2||800.2||800.2||800.2|0
1655278000000|2022-06-15 07:26:40||800||800||800||800|0
1655278010000|2022-06-15 07:26:50||800.2||800||800.2||800|0
1655278020000|2022-06-15 07:27:00|800.8||800.8||800.8||800.8||103
1655278030000|2022-06-15 07:27:10|801.2|800.2|802.4|801.4|802.4|801.8|801.2|800.2|2536
1655278050000|2022-06-15 07:27:30|802.2|801.2|801.8|801.2|802.2|801.2|801.8|801.2|750
1655278060000|2022-06-15 07:27:40|801.6|800.8|801.6|800.8|801.6|800.8|801.6|800.8|170
1655278070000|2022-06-15 07:27:50|801.4||801.4||801.4||801.4||0
1655278090000|2022-06-15 07:28:10|801.2|801|801.8|801|802.6|801.6|801.2|801|1588
1655278110000|2022-06-15 07:28:30|801.6|800.8|801.2|800.6|801.8|800.8|801.2|800.6|471
1655278120000|2022-06-15 07:28:40|801|800.2|800.6|799.8|801|800.2|800.6|799.8|484
1655278130000|2022-06-15 07:28:50|800.4||800.4||800.4||800.4||0
1655278140000|2022-06-15 07:29:00||799.6||799.6||799.6||799.6|0
1655278160000|2022-06-15 07:29:20|800.8|799.8|801|800.2|801|800.2|800.8|799.8|1029
1655278170000|2022-06-15 07:29:30|800.8|800.4|801.2|800.4|801.2|800.6|800.8|800.4|473
1655278200000|2022-06-15 07:30:00|801.6|800.6|801.6|800.8|802|801|801.2|800.6|733
1655278210000|2022-06-15 07:30:10|801.8|801|802.6|801.8|802.8|802|801.8|801|2042
1655278220000|2022-06-15 07:30:20|802.4|801.6|801.8|801|802.6|801.6|801.4|800.8|7080
1655278230000|2022-06-15 07:30:30|802|801.2|802.4|801.2|802.6|801.6|801.6|801|577
1655278250000|2022-06-15 07:30:50|802.2|801.4|802.6|801.6|802.6|801.6|802|801.4|988
1655278260000|2022-06-15 07:31:00|802.8|801.8|803.6|802.4|803.6|802.4|802.6|801.8|753
1655278270000|2022-06-15 07:31:10|803.8|802.6|806.2|805.4|806.8|805.6|803.6|802.6|8473
1655278290000|2022-06-15 07:31:30|806|805.2|805.2|804.4|806|805.4|805.2|804.4|2448
1655278300000|2022-06-15 07:31:40|805.4|804.6|805.2|804.2|805.6|804.6|805.2|804.2|450
1655278330000|2022-06-15 07:32:10|805|803.8|804.8|803.8|805.2|804.6|804.4|803.4|1593
1655278340000|2022-06-15 07:32:20|804.6|803.6|804.8|803.8|805|803.8|804.4|803.6|0
1655278360000|2022-06-15 07:32:40|804.6|804|805|804.2|805|804.2|804.6|803.8|426
1655278370000|2022-06-15 07:32:50|804.8|803.6|804.4|803.6|804.8|803.6|804.4|803.6|1
1655278380000|2022-06-15 07:33:00|804.6|803.8|805|803.8|805|804|804.6|803.6|490
1655278390000|2022-06-15 07:33:10|804.8|804|804.4|803.6|805|804.2|804.2|803.6|289
1655278410000|2022-06-15 07:33:30|804.2|803.2|804.4|803.2|804.4|803.4|804|803|1610
1655278420000|2022-06-15 07:33:40|804.8|803.4|805|804|805.8|805.2|804.2|803.4|7016
1655278430000|2022-06-15 07:33:50|805.2||805.2||805.2||805||0
1655278440000|2022-06-15 07:34:00|805.4|804.2|805.4|804.4|805.4|804.4|805.4|804.2|0
1655278450000|2022-06-15 07:34:10|805.2|804.6|806|804.8|806|805|805.2|804.4|630
1655278460000|2022-06-15 07:34:20|805.8||805.8||805.8||805.6||0
1655278470000|2022-06-15 07:34:30|805.6|804.4|805.2|804.4|805.6|804.4|805|804.4|413
1655278480000|2022-06-15 07:34:40|805.4|804.6|806.2|805.2|806.6|805.4|805.4|804.6|337
1655278490000|2022-06-15 07:34:50|806.4|805.4|806.4|805.4|806.4|805.6|806|805.4|515
1655278500000|2022-06-15 07:35:00|807|805.6|807.8|806.8|807.8|806.8|807|805.6|1373
1655278510000|2022-06-15 07:35:10|807.6|807|808|807.2|808|807.2|807.6|806.6|793
1655278540000|2022-06-15 07:35:40|808.4|807.4|809|808|809.4|808.2|808.4|807.4|1591
1655278550000|2022-06-15 07:35:50||808.2||808.2||808.2||808.2|0
1655278560000|2022-06-15 07:36:00|809.4|808.4|809.4|808|809.8|809|809.2|808|2377
1655278570000|2022-06-15 07:36:10|809.2|807.8|809.2|808.2|809.2|808.2|809|807.8|0
1655278580000|2022-06-15 07:36:20|809.4|808.4|809.8|808.6|809.8|808.6|809.4|808.4|0
1655278600000|2022-06-15 07:36:40|809.6|808.4|809.2|808.4|809.6|808.4|809|808.4|386
1655278610000|2022-06-15 07:36:50|809.4||809.2||809.4||809.2||617
1655278630000|2022-06-15 07:37:10|808.8|808|808.6|807.8|809.2|808|808.6|807.8|457
1655278640000|2022-06-15 07:37:20|808.8|808|808.8|807.8|809|808|808.8|807.8|0
1655278650000|2022-06-15 07:37:30|809|808|808.8|808|809|808.2|808.8|807.8|375
1655278660000|2022-06-15 07:37:40|809|808.2|809|808.2|809|808.2|809|808.2|0
1655278670000|2022-06-15 07:37:50|809.4|808.4|810.4|809.4|810.4|809.4|809.4|808.4|315
1655278680000|2022-06-15 07:38:00|810.6|809.8|810.8|809.6|810.8|810.2|810.6|809.4|1390
1655278690000|2022-06-15 07:38:10|810.6|809.8|810.8|809.8|810.8|809.8|810.6|809.6|0
1655278700000|2022-06-15 07:38:20|810.6|810|810.8|810|810.8|810|810.6|810|0
1655278720000|2022-06-15 07:38:40|811.2|810.2|811.4|810.4|811.4|810.4|811.2|810.2|0
1655278730000|2022-06-15 07:38:50|811.6|810.6|812|810.8|812|810.8|811.6|810.6|0
1655278740000|2022-06-15 07:39:00|812.2|811|812.4|811.6|812.4|811.6|812.2|811|0
1655278750000|2022-06-15 07:39:10|812.2|811.4|812|811.2|812.2|811.4|811.6|811.2|718
1655278760000|2022-06-15 07:39:20|811.8||811.8||812||811.8||0
1655278770000|2022-06-15 07:39:30|811.6|811|810.6|810|811.6|811|810.6|809.6|1417
1655278780000|2022-06-15 07:39:40||810.2||810.4||810.4||810|103
1655278790000|2022-06-15 07:39:50|811||811||811||810.8||170
1655278800000|2022-06-15 07:40:00|810.8|810|810.6|810|810.8|810|810.6|809.8|614
1655278810000|2022-06-15 07:40:10|810.4|809.8|810.6|809.8|810.6|809.8|810.4|809.8|232
1655278820000|2022-06-15 07:40:20|||||||||60
1655278830000|2022-06-15 07:40:30|810.4|809.4|810|809.4|810.4|809.4|810|809.4|142
1655278910000|2022-06-15 07:41:50|809.6|808.6|809.2|808.6|809.6|808.8|809.2|808.6|1065
1655278920000|2022-06-15 07:42:00|809|808.2|808.2|807.4|809|808.2|808|807.4|0
1655278930000|2022-06-15 07:42:10|808.6|807.6|808.4|807.4|808.8|807.6|808.4|807.4|2
1655278940000|2022-06-15 07:42:20||807.6||807.8||807.8||807.6|0
1655278950000|2022-06-15 07:42:30|808.2|807.4|808.2|807.4|808.2|807.4|808.2|807.4|6
1655278960000|2022-06-15 07:42:40|808|807|807.8|807|808|807|807.6|807|0
1655278970000|2022-06-15 07:42:50|807.6|806.6|807.6|807|807.6|807|807|806.2|1296
1655278980000|2022-06-15 07:43:00|808.2|807.2|808|807|808.4|807.4|807.6|807|487
1655278990000|2022-06-15 07:43:10|807.4|806.8|808.2|807.4|808.2|807.4|807.4|806.8|328
1655279030000|2022-06-15 07:43:50|807.8|807|807.6|807|807.8|807|807.6|806.8|200
1655279040000|2022-06-15 07:44:00|807.8|807.2|807.6|806.8|808|807.2|807.4|806.8|1475
1655279050000|2022-06-15 07:44:10|807.4|807|807.4|807|807.6|807|807.4|806.8|100
1655279080000|2022-06-15 07:44:40|807.2|806.8|807|806.2|807.2|806.8|806.8|806.2|2632
1655279090000|2022-06-15 07:44:50|807.2|806.4|807.2|806.4|807.2|806.4|807.2|806.4|0
1655279100000|2022-06-15 07:45:00|807||807||807||807||213
1655279110000|2022-06-15 07:45:10|807.2|806.6|808|807.6|808.4|807.6|807.2|806.6|1172
1655279120000|2022-06-15 07:45:20|807.8|807.2|807.6|806.8|807.8|807.2|807.2|806.8|209
1655279130000|2022-06-15 07:45:30|807.4|806.6|807.2|806.2|807.6|806.6|807|806|153
1655279140000|2022-06-15 07:45:40|807|806.4|806.8|806.2|807|806.4|806.8|806.2|400
1655279150000|2022-06-15 07:45:50|806.6|805.8|806|805.2|806.6|805.8|806|805|521
1655279160000|2022-06-15 07:46:00|806.2|805.4|806.4|805.6|806.4|805.8|806.2|805.2|0
1655279170000|2022-06-15 07:46:10|806.2|805|806|805.2|806.2|805.2|805.8|805|20
1655279180000|2022-06-15 07:46:20|805.8|805|805.8|805|806|805|805.8|805|0
1655279210000|2022-06-15 07:46:50|806.2|805.2|806.2|805.6|806.2|805.6|806.2|805|189
1655279220000|2022-06-15 07:47:00|806.4|805.4|806|805|807.2|806.2|805.8|805|1148
1655279230000|2022-06-15 07:47:10|805.6|804.6|803.4|802.2|806.2|805|801.2|800.4|6818
1655279240000|2022-06-15 07:47:20|803.6|802.4|804.6|804|804.6|804.2|802.2|801.4|1090
1655279250000|2022-06-15 07:47:30|805|804.2|803.6|802.6|805.4|804.4|803.6|802.4|5
1655279260000|2022-06-15 07:47:40|803.4|802.4|804|803|804|803|802.6|801.6|155
1655279270000|2022-06-15 07:47:50|803.8|802.8|802.6|801.8|804|803|802.6|801.8|330
1655279280000|2022-06-15 07:48:00|802.4|802|803.8|802.8|804.2|803.4|802.4|802|1162
1655279290000|2022-06-15 07:48:10|804|803|803.4|802.4|804.2|803|803|802|215
1655279300000|2022-06-15 07:48:20|803.6|802.6|803|802|804.2|803.2|803|802|0
1655279310000|2022-06-15 07:48:30|802.8|801.6|802.6|802|803|802.2|802|801|1184
1655279320000|2022-06-15 07:48:40|802.4|801.8|802.6|802|802.6|802|802.4|801.8|250
1655279330000|2022-06-15 07:48:50|802.4|801.8|802.4|801.8|802.4|802.2|802.4|801.8|50
1655279340000|2022-06-15 07:49:00|802.2|801.6|801.8|800.8|802.4|801.6|801.6|800.8|438
1655279350000|2022-06-15 07:49:10|802|801|802|801.6|802.4|801.6|801.8|801|0
1655279360000|2022-06-15 07:49:20|802.8|801.8|803.6|802.6|803.6|802.6|802.8|801.8|18
1655279370000|2022-06-15 07:49:30|803.8|803|805.8|805|805.8|805|803.8|803|5647
1655279380000|2022-06-15 07:49:40|805.6|805.4|805.8|805|805.8|805.4|805.6|805|774
1655279390000|2022-06-15 07:49:50|806.2|805.2|804.2|802.8|806.6|805.8|804.2|802.8|1421
1655279400000|2022-06-15 07:50:00|804.6|803|804|803.2|804.6|804|804|803|811
1655279410000|2022-06-15 07:50:10|804.2|803.4|805|804|805|804|804.2|803.4|0
1655279420000|2022-06-15 07:50:20|804.8|803.6|804.6|803.6|805|803.6|804.2|803.6|386
1655279430000|2022-06-15 07:50:30|804.4|803.8|804.4|803.6|804.6|804|804.4|803.6|0
1655279440000|2022-06-15 07:50:40|804.6|803.8|804.4|803.6|804.6|804.2|804.4|803.6|200
1655279450000|2022-06-15 07:50:50|804.6|803.8|805.8|805|806|805|804.6|803.6|316
1655279460000|2022-06-15 07:51:00|806|804.6|805.6|804.6|806|804.6|805.4|804.6|100
1655279470000|2022-06-15 07:51:10|805.8|804.8|805.8|805.4|805.8|805.4|805.8|804.8|0
1655279480000|2022-06-15 07:51:20|806.4|805.6|806.8|805.8|807.2|806.2|806|805.4|1524
1655279490000|2022-06-15 07:51:30|807|806|807.2|806|807.2|806|807|806|0
1655279510000|2022-06-15 07:51:50|807|806.2|807|806.2|807|806.2|807|806.2|0
1655279520000|2022-06-15 07:52:00|806.6|806.4|807.2|806.4|807.4|806.8|806.4|806.2|4550
1655279530000|2022-06-15 07:52:10|807.4|806.6|807.4|806.8|807.4|806.8|807.2|806.2|458
1655279540000|2022-06-15 07:52:20|807.6|807|808.6|807.6|808.6|807.6|807.6|807|935
1655279550000|2022-06-15 07:52:30|808.8|807.4|807.6|806.6|808.8|807.4|807.2|806.4|2839
1655279560000|2022-06-15 07:52:40|807.8|807|807.8|807|808|807|807.8|807|0
1655279570000|2022-06-15 07:52:50|808|807.2|808|807|808|807.2|808|807|0
1655279580000|2022-06-15 07:53:00||807.2||807.4||807.4||807.2|100
1655279590000|2022-06-15 07:53:10|808.2|807.6|809.2|808.2|809.4|808.2|808.2|807.6|874
1655279600000|2022-06-15 07:53:20|809|808|809|808.4|809.2|808.4|808.8|808|52
1655279620000|2022-06-15 07:53:40|808.8|808|808.4|807.4|808.8|808|807.8|807|786
1655279630000|2022-06-15 07:53:50|808.2|807|807.8|806.8|808.2|807.2|807.6|806.8|200
1655279640000|2022-06-15 07:54:00|808.2|807|808|807|808.2|807|808|807|0
1655279650000|2022-06-15 07:54:10||807.2||807.2||807.2||807|0
1655279660000|2022-06-15 07:54:20|807.8|807|807.2|806.4|807.8|807|807.2|806.2|1432
1655279670000|2022-06-15 07:54:30|807.6|806.6|808|807.4|808.4|807.4|807.6|806.6|432
1655279680000|2022-06-15 07:54:40|808.4||808.4||808.4||808.2||0
1655279690000|2022-06-15 07:54:50|808.2||808.4||808.4||808.2||0
1655279700000|2022-06-15 07:55:00||807.6||807.6||807.6||807.6|0
1655279710000|2022-06-15 07:55:10|808.2|807.4|808|807.2|808.2|807.4|808|807|321
1655279720000|2022-06-15 07:55:20|808.4|807.4|808.4|807.4|808.4|807.4|808.2|807.4|0
1655279730000|2022-06-15 07:55:30|808.2|807.2|808.4|807.4|808.4|807.4|808.2|807.2|0
1655279740000|2022-06-15 07:55:40|808.2|807.2|809|807.8|809.2|808.2|808.2|807.2|439
1655279750000|2022-06-15 07:55:50|809.2|808|809|807.8|809.2|808.4|809|807.8|28
1655279760000|2022-06-15 07:56:00|||||||||180
1655279770000|2022-06-15 07:56:10|809.2|808|809.2|808.4|809.2|808.4|809.2|808|0
1655279780000|2022-06-15 07:56:20||808.6||808.6||808.6||808.6|0
1655279810000|2022-06-15 07:56:50|809|808.8|810.6|810.2|810.6|810.2|809|808.2|2261
1655279830000|2022-06-15 07:57:10|810.4|810.4|811|810.4|811|810.4|810.4|810.4|764
1655279860000|2022-06-15 07:57:40|811.6|810.6|812.2|811.4|812.2|811.8|811.6|810.6|218
1655279870000|2022-06-15 07:57:50|812.4|811.6|812.4|811.8|812.6|811.8|812.4|811.6|0
1655279880000|2022-06-15 07:58:00|812.2|811.4|812|811.4|812.2|811.4|812|811.4|0
1655279900000|2022-06-15 07:58:20|812.2||812.2||812.4||812.2||0
1655279910000|2022-06-15 07:58:30|||||||||2448
1655279920000|2022-06-15 07:58:40|812.4|811.6|812.6|811.8|812.6|811.8|812.4|811.6|0
1655279940000|2022-06-15 07:59:00|812.2|812|812.6|812|812.6|812|812.2|811.8|352
1655279950000|2022-06-15 07:59:10|||||||||15
1655279960000|2022-06-15 07:59:20|812.4|811.4|814|813.6|814|813.6|812|811.4|3385
1655279970000|2022-06-15 07:59:30|814.6|813.8|815.4|814.6|815.6|814.6|814.6|813.6|650
1655280000000|2022-06-15 08:00:00|815.2|814.4|814.6|814|815.2|814.4|814.6|814|967
1655280010000|2022-06-15 08:00:10|814.8|814.2|815.8|815.2|816|815.6|814.8|814.2|4906
1655280020000|2022-06-15 08:00:20|816.2|815.4|817.2|816.4|817.4|816.4|815.8|815.2|6619
1655280040000|2022-06-15 08:00:40|817|816|816.4|815.8|817.2|816|816.4|815.8|1281
1655280060000|2022-06-15 08:01:00|||||||||299
1655280080000|2022-06-15 08:01:20|816.2|815.6|816|815.4|816.2|815.6|815.6|814.6|1669
1655280090000|2022-06-15 08:01:30|816.4|815.6|816.4|815.6|816.4|815.6|816.4|815.6|488
1655280110000|2022-06-15 08:01:50|816.2|815.4|816.2|815.6|816.4|815.6|816.2|815.4|577
1655280120000|2022-06-15 08:02:00|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|0
1655280140000|2022-06-15 08:02:20|816.2|815.6|816|815|816.2|815.8|815.2|814.6|2338
1655280220000|2022-06-15 08:03:40|815.8|814.8|815|814.2|815.8|814.8|814.6|813.6|3664
1655280230000|2022-06-15 08:03:50|815.4|814.4|815.8|815.2|815.8|815.2|815.4|814.4|1979
1655280240000|2022-06-15 08:04:00|816.2|815.4|816|815.2|817|816|816|815.2|2359
1655280250000|2022-06-15 08:04:10|816.2|815|815.6|814.8|816.2|815|815.6|814.8|346
1655280270000|2022-06-15 08:04:30|815.4|814.2|815.6|814.6|815.6|814.6|814.6|814|809
1655280280000|2022-06-15 08:04:40|815.4||815.4||815.4||815.4||0
1655280290000|2022-06-15 08:04:50|815.6|814.8|815.6|814.8|815.6|814.8|815.6|814.8|0
1655280310000|2022-06-15 08:05:10||815||815||815||815|0
1655280320000|2022-06-15 08:05:20|816|815.2|816.4|815.6|816.6|815.6|816|815.2|212
1655280350000|2022-06-15 08:05:50|817|815.8|817.2|816.4|817.2|816.4|817|815.8|89
1655280360000|2022-06-15 08:06:00|817|816|816.6|815.6|817|816|816.4|815.6|403
1655280370000|2022-06-15 08:06:10|816.4||816.4||816.4||816.4||0
1655280380000|2022-06-15 08:06:20|816.6|815.8|816.8|815.6|816.8|815.8|816.6|815.6|0
1655280390000|2022-06-15 08:06:30|816.6|815.8|816.8|815.6|816.8|815.8|816.6|815.6|0
1655280400000|2022-06-15 08:06:40|817.2|816|817.2|816|817.2|816|817|816|0
1655280410000|2022-06-15 08:06:50||815.6||816.4||816.4||815.6|41
1655280420000|2022-06-15 08:07:00||816.6||816.4||816.6||816.4|0
1655280430000|2022-06-15 08:07:10||816.6||816.6||816.6||816.6|0
1655280440000|2022-06-15 08:07:20|817.8|816.8|818.2|817.6|818.6|817.8|817.8|816.8|608
1655280450000|2022-06-15 08:07:30|817.8|817.4|818|817.4|818|817.4|817.8|817.4|19
1655280460000|2022-06-15 08:07:40|817.8|817.2|817.8|817|818|817.2|817.6|817|864
1655280470000|2022-06-15 08:07:50||817.2||817||817.2||817|0
1655280490000|2022-06-15 08:08:10|818|817.2|818.2|817.4|818.6|817.6|817.8|817.2|692
1655280500000|2022-06-15 08:08:20|817.8|817|818|817|818|817|817.6|817|131
1655280510000|2022-06-15 08:08:30|818.2|817.2|818.2|817.2|818.2|817.2|818|817.2|0
1655280520000|2022-06-15 08:08:40|818.4|817.4|819.4|819|819.4|819|818.4|817.4|0
1655280530000|2022-06-15 08:08:50|819.2|818.8|819|818|819.2|818.8|819|818|529
1655280550000|2022-06-15 08:09:10|818.8||818.8||819||818.6||371
1655280570000|2022-06-15 08:09:30|819|818.2|819|818|819|818.2|819|818|0
1655280580000|2022-06-15 08:09:40|818.8||819||819||818.8||0
1655280590000|2022-06-15 08:09:50||818.2||818||818.2||818|109
1655280600000|2022-06-15 08:10:00||818.2||818.2||818.2||818|0
1655280660000|2022-06-15 08:11:00|819.4|818.4|819.4|818.8|819.4|818.8|819.4|818.4|176
1655280670000|2022-06-15 08:11:10|819.2|818.4|818|817.6|819.2|818.4|818|817.6|1608
1655280680000|2022-06-15 08:11:20|818.2|817.8|818.8|818|818.8|818|818.2|817.8|0
1655280710000|2022-06-15 08:11:50|819|818.2|819.4|819|819.8|819|819|818.2|241
1655280720000|2022-06-15 08:12:00|820.4|819.2|820.8|819.6|820.8|819.8|820.2|819|450
1655280730000|2022-06-15 08:12:10|821|820|821.6|820.4|821.6|820.4|821|820|2000
1655280740000|2022-06-15 08:12:20|821.4|820.2|821.8|820.6|822|820.6|821.4|820.2|0
1655280750000|2022-06-15 08:12:30|821.6|820.4|822.2|821|822.2|821|821.6|820.4|0
1655280760000|2022-06-15 08:12:40|821.8||822||822||821.8||0
1655280770000|2022-06-15 08:12:50|822.2|821.2|822.8|821.2|822.8|821.2|822.2|821.2|0
1655280820000|2022-06-15 08:13:40|823.2|821.4|823.2|822.2|823.2|822.2|823|821.4|1932
1655280830000|2022-06-15 08:13:50|823||823||823.2||822.8||0
1655280840000|2022-06-15 08:14:00|823.2||823.2||823.2||823||0
1655280870000|2022-06-15 08:14:30||822.4||822.4||822.4||822.4|0
1655280880000|2022-06-15 08:14:40|823|822.2|823.2|822.4|823.2|822.4|822|821|4787
1655280890000|2022-06-15 08:14:50|||||||||251
1655280910000|2022-06-15 08:15:10||822.6||822.6||822.6||822.6|0
1655280920000|2022-06-15 08:15:20|823.6|823|825.4|824.2|825.4|824.2|823.6|823|1048
1655280930000|2022-06-15 08:15:30|825||825.2||825.2||824.8||0
1655280940000|2022-06-15 08:15:40|825|824|825.4|824.6|825.6|824.8|824.4|823.8|920
1655280950000|2022-06-15 08:15:50|825.6||825.2||825.6||825.2||0
1655280960000|2022-06-15 08:16:00||824.8||824.8||824.8||824.8|0
1655280970000|2022-06-15 08:16:10|826|825|827|825.6|827|825.6|825.8|824.8|128
1655280980000|2022-06-15 08:16:20|826.8||826.4||826.8||826.4||0
1655280990000|2022-06-15 08:16:30|826.2|825.4|826|824.8|826.2|825.4|825.6|824.8|1320
1655281000000|2022-06-15 08:16:40|825.6||825.6||825.6||825.6||0
1655281010000|2022-06-15 08:16:50|825.4|824.6|825|824.4|825.4|824.6|824.8|824.4|542
1655281020000|2022-06-15 08:17:00|825.2|824.6|825.2|824.4|825.2|825|825|824.2|446
1655281030000|2022-06-15 08:17:10||824.6||824.4||824.6||824.4|0
1655281040000|2022-06-15 08:17:20||824.6||824.4||824.6||824.4|0
1655281050000|2022-06-15 08:17:30||824.2||824.4||824.4||824.2|164
1655281060000|2022-06-15 08:17:40||824.6||824.4||824.6||824.2|0
1655281070000|2022-06-15 08:17:50||824.2||824.2||824.2||824.2|0
1655281080000|2022-06-15 08:18:00||824.4||824.4||824.4||824.4|0
1655281090000|2022-06-15 08:18:10||824.2||824.4||824.4||824.2|0
1655281100000|2022-06-15 08:18:20||824.6||824.4||824.6||824.4|0
1655281120000|2022-06-15 08:18:40||824.6||824.4||824.6||824.4|0
1655281140000|2022-06-15 08:19:00||824.6||824.4||824.6||824.4|0
1655281150000|2022-06-15 08:19:10|825|824.2|825|824.2|825|824.2|825|824.2|24
1655281160000|2022-06-15 08:19:20|824.8|824|824|823.4|824.8|824|823.8|823.2|2329
1655281170000|2022-06-15 08:19:30|823.8|823|823.4|822.6|823.8|823|823|822.2|2421
1655281180000|2022-06-15 08:19:40||822.8||822.8||822.8||822.8|0
1655281190000|2022-06-15 08:19:50|823.6|823|824.4|823.6|824.6|824|823.6|823|3445
1655281200000|2022-06-15 08:20:00|824.2|823.4|824.4|823.2|824.6|823.4|823.4|823|3137
1655281210000|2022-06-15 08:20:10|824||824||824||824||0
1655281230000|2022-06-15 08:20:30|823.8|823|823.4|822.6|823.8|823|823.4|822.6|2250
1655281240000|2022-06-15 08:20:40|||||||||3685
1655281250000|2022-06-15 08:20:50|823.2|822.2|823|822.2|823.2|822.2|822.8|822.2|1095
1655281260000|2022-06-15 08:21:00||822.4||822.4||822.4||822.2|0
1655281270000|2022-06-15 08:21:10||822.2||822.4||822.4||822.2|0
1655281280000|2022-06-15 08:21:20|822.8|822.2|822.8|822.2|822.8|822.2|822.6|822.2|291
1655281290000|2022-06-15 08:21:30|823|822.4|824|822.8|824|823.2|823|822.4|610
1655281300000|2022-06-15 08:21:40|823.8|822.6|823.2|822.4|823.8|822.6|823.2|822.4|194
1655281310000|2022-06-15 08:21:50|823|822.6|824|823.2|824|823.4|823|822.6|751
1655281320000|2022-06-15 08:22:00|824.4|823.4|825|824.2|825.2|824.2|824.4|823.4|221
1655281330000|2022-06-15 08:22:10|824.8|823.8|824.8|823.8|824.8|824|824.4|823.6|0
1655281340000|2022-06-15 08:22:20|824.6|824|824.8|824|825|824.2|824.6|823.8|0
1655281350000|2022-06-15 08:22:30|825|824.2|825.8|825.2|825.8|825.6|825|824.2|646
1655281360000|2022-06-15 08:22:40|825.6|824.8|825.8|825|825.8|825|825.6|824.8|514
1655281370000|2022-06-15 08:22:50||825.2||825.2||825.2||825.2|0
1655281380000|2022-06-15 08:23:00||825.4||825.4||825.4||825.4|0
1655281390000|2022-06-15 08:23:10|826.4|825.8|826.8|826.2|827.4|826.4|826.4|825.8|1681
1655281400000|2022-06-15 08:23:20|826.6|826|826.6|826|826.6|826|826.4|826|464
1655281410000|2022-06-15 08:23:30|826.4|825.8|826.4|825.8|826.4|825.8|826.2|825.8|349
1655281420000|2022-06-15 08:23:40|826.2|825.6|826|825.6|826.2|825.6|826|825.6|238
1655281430000|2022-06-15 08:23:50|825.8|825.2|825.6|825.2|826|825.4|825.6|825.2|755
1655281450000|2022-06-15 08:24:10|826|825.4|826|825.2|826|825.4|826|825.2|240
1655281460000|2022-06-15 08:24:20||825.4||825.2||825.4||825.2|0
1655281470000|2022-06-15 08:24:30|825.8|825.4|825.8|825.2|826|825.4|825.6|825.2|100
1655281480000|2022-06-15 08:24:40|826||826||826||825.8||0
1655281490000|2022-06-15 08:24:50|825.8|825|826|825.4|826|825.4|825.4|825|1124
1655281500000|2022-06-15 08:25:00|826.4|825.2|827.4|826.6|827.6|826.6|826.4|825.2|3420
1655281530000|2022-06-15 08:25:30|827.2|826.2|827.8|827|828|827.2|826.6|826.2|1024
1655281550000|2022-06-15 08:25:50|827.4|826.6|828|827|829|827.8|826.8|826.2|5732
1655281560000|2022-06-15 08:26:00|827.6||827.6||827.6||827.6||0
1655281580000|2022-06-15 08:26:20||827.2||827||827.2||827|0
1655281590000|2022-06-15 08:26:30|827.4|826.8|827.4|826.6|827.6|826.8|827|826.6|2201
1655281600000|2022-06-15 08:26:40|827.2|826.4|827.6|826.8|827.6|826.8|826.8|826.4|273
1655281610000|2022-06-15 08:26:50|827.4|826.6|827.2|826.6|827.6|826.6|827|826.4|0
1655281620000|2022-06-15 08:27:00|827|826.4|827.4|826.8|827.8|826.8|827|826.4|0
1655281640000|2022-06-15 08:27:20|827.8|827|827.6|826.8|827.8|827.2|827.6|826.8|370
1655281650000|2022-06-15 08:27:30|827.4|826.6|827.6|827|827.8|827|827.4|826.6|0
1655281660000|2022-06-15 08:27:40|827.4|826.6|827.6|826.8|827.8|826.8|827.2|826.6|19
1655281670000|2022-06-15 08:27:50|827.4|827|825.8|825|827.4|827|825.4|824.6|3727
1655281680000|2022-06-15 08:28:00|825.6|824.8|825.2|824.4|825.6|824.8|825.2|824.4|0
1655281690000|2022-06-15 08:28:10|825|824.6|824.6|823.8|825|824.6|824.6|823.8|1494
1655281700000|2022-06-15 08:28:20|824.4||824.4||824.4||824.4||0
1655281730000|2022-06-15 08:28:50|824.6|824|824.8|824.2|824.8|824.4|824.4|823.8|3527
1655281750000|2022-06-15 08:29:10|824.6|823.8|824.8|824|824.8|824|824.2|823.8|286
1655281770000|2022-06-15 08:29:30|825|824.2|826.2|825.4|826.8|825.8|825|824.2|3990
1655281780000|2022-06-15 08:29:40|826.4|825.6|826.4|825.8|826.4|825.8|826.4|825.6|0
1655281800000|2022-06-15 08:30:00|826.8|826|827.2|826.6|827.2|826.6|826.8|826|166
1655281830000|2022-06-15 08:30:30|827.4|826.8|828.8|827.8|829|828.2|827.4|826.6|1633
1655281840000|2022-06-15 08:30:40|828.6|827.6|828|827.4|828.6|827.6|828|827.4|464
1655281850000|2022-06-15 08:30:50|||||||||643
1655281860000|2022-06-15 08:31:00|828.6|827.6|829.2|828.2|829.2|828.2|828.6|827.6|199
1655281870000|2022-06-15 08:31:10|828.8|827.8|829|828|829.2|828|828.8|827.8|0
1655281880000|2022-06-15 08:31:20|828.8||828.8||828.8||828.8||0
1655281890000|2022-06-15 08:31:30|828.6|827.8|827.8|826.8|828.6|827.8|827.4|826.2|1350
1655281900000|2022-06-15 08:31:40|827.6|827|828|827.4|828.2|827.6|827.6|827|200
1655281910000|2022-06-15 08:31:50||827.2||827.2||827.2||827.2|0
1655281940000|2022-06-15 08:32:20|827.8||828||828||827.8||0
1655281960000|2022-06-15 08:32:40|827.8|827.4|827.4|826.8|827.8|827.4|827.4|826.8|2547
1655281970000|2022-06-15 08:32:50|827.8|827|827.6|826.8|827.8|827.4|827.6|826.8|475
1655281980000|2022-06-15 08:33:00|827.8|827|827.8|827.4|827.8|827.4|827.8|827|210
1655281990000|2022-06-15 08:33:10|827.6|827.2|827.8|826.8|827.8|827.2|827.4|826.8|294
1655282000000|2022-06-15 08:33:20|827.6|827|827.8|827.2|828|827.2|827.6|827|0
1655282010000|2022-06-15 08:33:30|827.6|827|828.2|827.4|828.2|827.6|827.4|826.8|2990
1655282020000|2022-06-15 08:33:40|828|827.2|827.8|827|828.2|827.2|827.4|826.8|1074
1655282030000|2022-06-15 08:33:50|827.6|826.8|827.6|826.8|827.8|826.8|827.6|826.8|219
1655282050000|2022-06-15 08:34:10|827.4|827|827.4|826.8|827.4|827|827.4|826.8|0
1655282060000|2022-06-15 08:34:20|827.2|826.6|827|826.4|827.2|826.6|826.8|826.4|1180
1655282070000|2022-06-15 08:34:30||826.6||826.6||826.6||826.6|0
1655282080000|2022-06-15 08:34:40|826.8|826.4|825.8|825.2|827|826.4|825.6|825.2|3586
1655282090000|2022-06-15 08:34:50|826|825.4|826|825.6|826|825.6|826|825.4|135
1655282100000|2022-06-15 08:35:00|||||||||363
1655282130000|2022-06-15 08:35:30|825.8|825.4|826|825.2|826|825.6|825.4|825|2058
1655282200000|2022-06-15 08:36:40|826.4|825.4|826.4|825.8|826.4|825.8|826.4|825.4|1155
1655282210000|2022-06-15 08:36:50|826.2|825.6|826|825.4|826.2|825.6|826|825.4|264
1655282220000|2022-06-15 08:37:00|825.8|825|825.4|824.6|825.8|825|825.2|824.6|1568
1655282230000|2022-06-15 08:37:10|825.8|824.8|825.8|825.2|825.8|825.4|825.6|824.8|216
1655282240000|2022-06-15 08:37:20|826|825.4|826.2|825.6|826.4|825.8|826|825.4|1590
1655282250000|2022-06-15 08:37:30|826|825.4|826.2|825.4|826.2|825.4|825.6|825.2|588
1655282260000|2022-06-15 08:37:40|826||826||826||826||0
1655282280000|2022-06-15 08:38:00|825.8|825|825.6|825|825.8|825|825.6|825|465
1655282290000|2022-06-15 08:38:10|826|825.2|826|825.2|826|825.4|826|825.2|300
1655282300000|2022-06-15 08:38:20|825.8|825|825.8|825|826|825.2|825.8|825|803
1655282310000|2022-06-15 08:38:30|825.6|824.8|825|824.4|825.6|824.8|825|824.4|993
1655282330000|2022-06-15 08:38:50|||||||||364
1655282340000|2022-06-15 08:39:00|825.4|824.6|825.2|824.6|825.4|824.8|825|824.6|642
1655282350000|2022-06-15 08:39:10|825.4|824.8|825.4|825|825.4|825|825.2|824.8|0
1655282360000|2022-06-15 08:39:20|825.6|825.2|825.2|825|825.8|825.4|825.2|825|1369
1655282380000|2022-06-15 08:39:40|825.6|824.6|825.6|825.2|825.6|825.2|825.6|824.6|675
1655282390000|2022-06-15 08:39:50|825.8|825.4|826.4|825.6|826.4|825.6|825.8|825.4|659
1655282400000|2022-06-15 08:40:00|826.2|825.2|825.6|825|826.2|825.2|825.6|825|668
1655282410000|2022-06-15 08:40:10|825.8||825.8||825.8||825.8||0
1655282420000|2022-06-15 08:40:20|826|825.2|826|825.4|826|825.4|825.8|825|0
1655282430000|2022-06-15 08:40:30|826.4|825.6|826.4|825.8|826.8|826|826.4|825.6|255
1655282440000|2022-06-15 08:40:40|826.2||826.4||826.4||826.2||0
1655282450000|2022-06-15 08:40:50|826.2|825.4|826|825.4|826.2|825.4|826|825.4|49
1655282470000|2022-06-15 08:41:10|826.2|825.6|826.4|825.6|826.4|825.6|826.2|825.6|0
1655282480000|2022-06-15 08:41:20|826.2|825.4|825.4|824.8|826.2|825.4|825.4|824.8|5394
1655282490000|2022-06-15 08:41:30|825|824.4|825|824.4|825.4|824.6|825|824|777
1655282500000|2022-06-15 08:41:40||824.2||824.4||824.4||824.2|1
1655282520000|2022-06-15 08:42:00||824.2||824.2||824.2||824.2|0
1655282530000|2022-06-15 08:42:10|824.8|824.4|824.8|824.2|825|824.4|824.8|824.2|172
1655282540000|2022-06-15 08:42:20|824.6|824.4|825|824.2|825|824.4|824.6|824.2|0
1655282550000|2022-06-15 08:42:30|824.8|824.4|825|824.2|825|824.4|824.6|824.2|201
1655282570000|2022-06-15 08:42:50|824.8||824.8||824.8||824.8||0
1655282590000|2022-06-15 08:43:10||824.4||824.4||824.4||824.2|0
1655282600000|2022-06-15 08:43:20||824.2||824.4||824.4||824.2|0
1655282610000|2022-06-15 08:43:30|825|824.6|824.4|824|825.2|824.8|824.4|824|2917
1655282620000|2022-06-15 08:43:40|824.2|823.6|824.8|824.2|824.8|824.4|824|823.6|1740
1655282630000|2022-06-15 08:43:50|824.6|824.4|824.6|824|824.6|824.6|824.4|824|585
1655282640000|2022-06-15 08:44:00|824.8|823.8|824.6|824|824.8|824|824.4|823.8|310
1655282650000|2022-06-15 08:44:10|824.8|824.2|824.8|824.4|824.8|824.6|824.8|824.2|180
1655282690000|2022-06-15 08:44:50|824.6|824.2|824.6|824.2|824.6|824.2|824.6|824.2|192
1655282700000|2022-06-15 08:45:00|824.4|824|824.2|823.8|824.6|824|824.2|823.8|866
1655282720000|2022-06-15 08:45:20|824.6|824|824.6|824|824.6|824.4|824.6|824|273
1655282730000|2022-06-15 08:45:30||824.2||824||824.2||824|0
1655282740000|2022-06-15 08:45:40|824.4|824.2|824.4|824|824.6|824.2|824.4|824|12
1655282790000|2022-06-15 08:46:30|824.2|823.8|823.6|823.2|824.4|823.8|823.6|823.2|2162
1655282810000|2022-06-15 08:46:50|823.4|823|822.8|822.2|823.6|823|822.8|822.2|4331
1655282820000|2022-06-15 08:47:00|822.6|822.4|822.6|822.2|822.6|822.4|822.6|822.2|100
1655282830000|2022-06-15 08:47:10|822.8|822.4|822.8|822.2|822.8|822.4|822.6|822.2|807
1655282840000|2022-06-15 08:47:20||822.4||822.4||822.4||822.4|0
1655282860000|2022-06-15 08:47:40|||||||||10
1655282930000|2022-06-15 08:48:50|823|822.6|824.6|823.8|824.6|823.8|823|822.6|2745
1655282940000|2022-06-15 08:49:00||824||824.2||824.2||824|0
1655282950000|2022-06-15 08:49:10|824.4|824.4|825.8|825.4|825.8|825.4|824.4|824.4|1729
1655282970000|2022-06-15 08:49:30|825.6|825.2|826.2|825.8|826.2|825.8|825.6|825.2|1485
1655282980000|2022-06-15 08:49:40|826.6|826|827.2|826.6|827.2|826.6|826.6|826|177
1655282990000|2022-06-15 08:49:50|827|826.4|827|826.4|827.2|826.8|826.4|826|3348
1655283000000|2022-06-15 08:50:00||826.6||826.4||826.6||826.4|0
1655283020000|2022-06-15 08:50:20|827.4|826.6|827.4|827|827.4|827|827.4|826.6|180
1655283030000|2022-06-15 08:50:30|828|827.2|827.4|826.6|828.2|827.4|827.4|826.6|3095
1655283040000|2022-06-15 08:50:40|827.2|826.2|826.6|825.8|827.2|826.4|826.6|825.8|1216
1655283060000|2022-06-15 08:51:00|826.4||826.6||826.6||826.2||0
1655283080000|2022-06-15 08:51:20|826.2||826.4||826.6||826.2||0
1655283090000|2022-06-15 08:51:30|826.6||826.6||826.6||826.6||0
1655283100000|2022-06-15 08:51:40|826.4|825.6|825.8|825.2|826.4|825.6|825.8|825.2|2940
1655283110000|2022-06-15 08:51:50|826.2|825.4|826.2|825.6|826.2|825.6|826.2|825.2|680
1655283120000|2022-06-15 08:52:00||825.8||825.8||825.8||825.8|0
1655283190000|2022-06-15 08:53:10|826.6|826|826.4|825.8|826.6|826|826.2|825.8|145
1655283200000|2022-06-15 08:53:20|826.6|825.6|825.8|825.2|826.6|825.6|825.8|825.2|1375
1655283220000|2022-06-15 08:53:40||825.4||825.2||825.4||825.2|0
1655283240000|2022-06-15 08:54:00|825.6|825|825.4|825|825.6|825.4|825.4|825|1417
1655283250000|2022-06-15 08:54:10|825.6||825.6||825.6||825.6||0
1655283290000|2022-06-15 08:54:50|825.4|824.8|824.8|824.2|825.4|824.8|824.6|824.2|2500
1655283300000|2022-06-15 08:55:00|825|824.4|826.4|825.4|826.8|826.2|825|824.4|3940
1655283310000|2022-06-15 08:55:10|826.6|825.6|828.2|827.2|828.4|827.6|826.6|825.6|6331
1655283320000|2022-06-15 08:55:20|827.8||828.2||828.2||827.8||1000
1655283330000|2022-06-15 08:55:30|828|827.4|828.4|827.4|828.4|827.8|827.6|827.4|2560
1655283340000|2022-06-15 08:55:40|828|827.8|827.2|826.4|828|827.8|827|826.4|1858
1655283350000|2022-06-15 08:55:50|827.4|826.2|826.6|825.8|827.4|826.2|826.6|825.6|1290
1655283360000|2022-06-15 08:56:00||826||825.8||826||825.8|0
1655283380000|2022-06-15 08:56:20|826.8|826|827.2|826.2|827.6|826.8|826.8|826|1230
1655283390000|2022-06-15 08:56:30|||||||||119
1655283420000|2022-06-15 08:57:00|827.4|826.4|828.4|827.8|828.8|828|827.4|826.4|2696
1655283430000|2022-06-15 08:57:10|828.2|827.4|828|827.4|828.2|827.4|828|827.4|171
1655283440000|2022-06-15 08:57:20|828.2||828.2||828.2||828.2||0
1655283450000|2022-06-15 08:57:30||827.6||827.4||827.6||827.4|0
1655283470000|2022-06-15 08:57:50||827.6||827.6||827.6||827.6|0
1655283480000|2022-06-15 08:58:00||827.8||827.8||827.8||827.8|0
1655283490000|2022-06-15 08:58:10||827.6||827.6||827.6||827.6|100
1655283500000|2022-06-15 08:58:20|828|827.4|827.4|826.6|828.6|827.4|826.8|826.4|2794
1655283520000|2022-06-15 08:58:40||826.8||826.6||826.8||826.6|0
1655283540000|2022-06-15 08:59:00|827.2|826.4|826.8|826.2|827.2|826.4|826.8|826.2|163
1655283550000|2022-06-15 08:59:10|826.6|825.8|826.2|825.6|826.6|825.8|826|825.6|649
1655283560000|2022-06-15 08:59:20|||||||||123
1655283570000|2022-06-15 08:59:30|||||||||31
1655283590000|2022-06-15 08:59:50|826|825.4|825.6|825|826|825.4|825.2|824.2|1606
1655283600000|2022-06-15 09:00:00|825.8|825.2|825.8|825|825.8|825.4|825.6|825|755
1655283610000|2022-06-15 09:00:10|825.6|824.4|825.2|824.4|825.8|824.6|825|824.4|593
1655283620000|2022-06-15 09:00:20|825||825.2||825.2||825||1
1655283650000|2022-06-15 09:00:50|825.4|824.6|825.4|825|825.4|825|825.4|824.4|0
1655283660000|2022-06-15 09:01:00|825.2|824.6|825.2|824.4|825.4|824.6|825.2|824.4|27
1655283670000|2022-06-15 09:01:10||824.6||824.4||824.6||824.4|0
1655283710000|2022-06-15 09:01:50|825|824.6|825.2|824.6|825.2|824.6|825|824.6|485
1655283720000|2022-06-15 09:02:00||824.8||824.6||824.8||824.6|0
1655283730000|2022-06-15 09:02:10|||||||||72
1655283760000|2022-06-15 09:02:40||824.8||824.6||824.8||824.6|0
1655283780000|2022-06-15 09:03:00|825|824.4|823.8|823.4|825|824.4|823.4|822.4|3001
1655283790000|2022-06-15 09:03:10||823.2||823.2||823.2||823.2|1
1655283840000|2022-06-15 09:04:00|||||||||340
1655283850000|2022-06-15 09:04:10|||||||||201
1655283860000|2022-06-15 09:04:20|824|823.4|823.2|822.2|824|823.6|823.2|822.2|2125
1655283910000|2022-06-15 09:05:10||822.4||822.4||822.4||822.4|0
1655283930000|2022-06-15 09:05:30|823.4|822.6|824|823|824|823.2|823.4|822.6|646
1655283940000|2022-06-15 09:05:40|823.8|823.2|823.8|823|823.8|823.4|823.8|823|147
1655283980000|2022-06-15 09:06:20|823.6|822.8|823.2|822.6|823.6|822.8|823|822.4|1058
1655283990000|2022-06-15 09:06:30|823|822.4|821.8|821|823|822.4|821.8|820.8|2761
1655284000000|2022-06-15 09:06:40|821.6|820.8|822.2|821.6|822.2|821.6|821.6|820.8|184
1655284010000|2022-06-15 09:06:50|822.6|821.8|823.6|823|823.6|823|822.6|821.8|2355
1655284020000|2022-06-15 09:07:00|823.8||823.6||823.8||823.6||0
1655284030000|2022-06-15 09:07:10|823.4||823.6||823.6||823.4||0
1655284080000|2022-06-15 09:08:00|823.8|823.2|824.2|823.4|824.4|824.2|823.8|823.2|1877
1655284090000|2022-06-15 09:08:10|824.4||824.4||824.4||824.4||0
1655284130000|2022-06-15 09:08:50|824.2|823.2|824.4|823.6|824.4|823.6|823.8|823.2|986
1655284150000|2022-06-15 09:09:10|824|823.4|822.2|821.6|824.4|823.6|821.8|821.2|3576
1655284160000|2022-06-15 09:09:20|822|821.4|824.2|823.2|824.4|823.8|821.8|821|433
1655284170000|2022-06-15 09:09:30|824||824||824||824||0
1655284180000|2022-06-15 09:09:40|823.8|823|824|823.2|824|823.2|823.8|823|0
1655284190000|2022-06-15 09:09:50|823.6|823|824|823.4|824|823.6|823.6|823|473
1655284200000|2022-06-15 09:10:00||823.6||823.4||823.6||823.4|0
1655284220000|2022-06-15 09:10:20|823.8|823.2|823.6|823|823.8|823.2|823.6|823|19
1655284230000|2022-06-15 09:10:30||823.2||823.2||823.2||823|0
1655284240000|2022-06-15 09:10:40|823.4|823.4|823.6|823|823.6|823.4|823.4|823|351
1655284260000|2022-06-15 09:11:00||823.2||823||823.2||823|0
1655284320000|2022-06-15 09:12:00|823.4|822.8|823|822.2|823.4|822.8|822.6|822|1690
1655284330000|2022-06-15 09:12:10|822.8|822.4|822.8|822|822.8|822.4|822.8|822|172
1655284340000|2022-06-15 09:12:20|823|822.2|823|822.2|823|822.2|823|822.2|0
1655284350000|2022-06-15 09:12:30|822.8|822.4|822.8|822|822.8|822.4|822.4|822|640
1655284360000|2022-06-15 09:12:40|822.6||822.6||822.6||822.6||0
1655284370000|2022-06-15 09:12:50|822.4|821.8|822|821.2|822.6|822|822|821|2605
1655284380000|2022-06-15 09:13:00||821.4||821.4||821.4||821.4|0
1655284400000|2022-06-15 09:13:20||821.2||821.2||821.4||821.2|0
1655284410000|2022-06-15 09:13:30|821.8||822||822||821.8||0
1655284440000|2022-06-15 09:14:00|821.8||821.8||821.8||821.8||0
1655284450000|2022-06-15 09:14:10|821.6||821.6||821.6||821.6||0
1655284460000|2022-06-15 09:14:20|821.4|820.8|821.2|820.8|821.4|821.2|821.2|820.8|595
1655284480000|2022-06-15 09:14:40|821.4|821|821.6|821|821.6|821.2|821.4|821|1284
1655284490000|2022-06-15 09:14:50|821.4|821.2|821.4|820.8|821.6|821.2|821.2|820.8|934
1655284500000|2022-06-15 09:15:00|821|820.4|821.6|820.8|821.6|820.8|820.8|820.4|1114
1655284510000|2022-06-15 09:15:10|821.4|821|821.6|821|821.6|821.2|821|820.8|858
1655284520000|2022-06-15 09:15:20|821.4|820.8|820.8|820.2|821.4|820.8|820.4|820|1792
1655284530000|2022-06-15 09:15:30|821|820.6|822.6|822|823.4|822.8|821|820.6|4984
1655284540000|2022-06-15 09:15:40|822.4|821.8|823|822.2|823|822.2|822.4|821.8|230
1655284550000|2022-06-15 09:15:50|822.8|822|822.8|822|823|822.6|822.8|822|2
1655284620000|2022-06-15 09:17:00||822.2||822.2||822.2||822.2|0
1655284640000|2022-06-15 09:17:20||822||822||822||822|0
1655284650000|2022-06-15 09:17:30|||||||||645
1655284660000|2022-06-15 09:17:40|823|822.2|823|822|823|822.8|822.8|822|742
1655284670000|2022-06-15 09:17:50|822.8|821.8|822|821.4|823|822.2|822|821.4|3304
1655284680000|2022-06-15 09:18:00|821.8|821.6|822|821.6|822.4|821.8|821.8|821.4|698
1655284690000|2022-06-15 09:18:10|822.4|821.8|821.8|821|822.4|821.8|821.6|821|1169
1655284700000|2022-06-15 09:18:20|821.4|820.6|821.2|820.4|821.8|821|821|820.4|2767
1655284710000|2022-06-15 09:18:30|821.4|820.6|822.4|821.4|822.4|821.8|821.2|820.6|303
1655284720000|2022-06-15 09:18:40|822.6|821.8|822.4|821.8|822.6|821.8|822.4|821.8|0
1655284750000|2022-06-15 09:19:10|822.6|822|823|822|823|822.4|822.6|822|244
1655284770000|2022-06-15 09:19:30|822.8||822.8||822.8||822.8||0
1655284780000|2022-06-15 09:19:40|||||||||227
1655284790000|2022-06-15 09:19:50|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|37
1655284800000|2022-06-15 09:20:00|822.6|821.8|823|822|823|822|822.6|821.6|0
1655284810000|2022-06-15 09:20:10|822.6|821.8|822.6|822|822.6|822|822.6|821.8|0
1655284820000|2022-06-15 09:20:20|823||823||823||823||0
1655284840000|2022-06-15 09:20:40|822.8|821.8|822.2|821.4|822.8|821.8|822|821.4|350
1655284850000|2022-06-15 09:20:50|822.4||822||822.4||821.8||36
1655284860000|2022-06-15 09:21:00|822.2|821.2|824|823.4|824|823.4|822|821|1462
1655284870000|2022-06-15 09:21:10||823.6||823.4||823.6||823.4|50
1655284880000|2022-06-15 09:21:20|823.8|823.2|823.8|822.8|823.8|823.2|823.6|822.8|290
1655284890000|2022-06-15 09:21:30|823.6||823.6||823.6||823.6||0
1655284900000|2022-06-15 09:21:40|823.4|822.6|824.6|823.8|825.2|824.2|823.2|822.6|3547
1655284910000|2022-06-15 09:21:50|824.4|824|825|824.2|825.4|824.2|824.4|824|29
1655284930000|2022-06-15 09:22:10|824.8|824|825|824.2|825|824.2|824.8|824|89
1655284940000|2022-06-15 09:22:20||824||824.2||824.2||824|95
1655284960000|2022-06-15 09:22:40|824.8|823.8|824.8|823.8|824.8|823.8|824.6|823.8|20
1655284970000|2022-06-15 09:22:50|825|824|825|824|825|824.2|825|824|0
1655285000000|2022-06-15 09:23:20|824.8|824.6|824.2|823.6|825.2|824.6|824|823.4|2569
1655285010000|2022-06-15 09:23:30|824|823.4|823.8|822.6|824|823.4|823.8|822.6|166
1655285020000|2022-06-15 09:23:40||822.8||822.8||822.8||822.6|0
1655285030000|2022-06-15 09:23:50||822.6||823||823||822.6|144
1655285040000|2022-06-15 09:24:00||823.2||823.2||823.2||823|0
1655285060000|2022-06-15 09:24:20|823.6|823|823.8|823.2|823.8|823.2|823.4|822.6|889
1655285070000|2022-06-15 09:24:30|823.6|823|823.6|822.8|823.6|823|823.6|822.8|0
1655285080000|2022-06-15 09:24:40|823.4||823.4||823.4||823.4||0
1655285100000|2022-06-15 09:25:00|823.6|823|824.4|823.8|824.6|823.8|823.6|822.8|649
1655285110000|2022-06-15 09:25:10|824.2|823.6|824.6|823.8|824.6|823.8|824.2|823.6|97
1655285120000|2022-06-15 09:25:20|824.4|823.4|824|823.4|824.6|823.4|824|823.4|26
1655285130000|2022-06-15 09:25:30|823.8|823.2|823.2|822.6|823.8|823.2|823.2|822.6|1172
1655285140000|2022-06-15 09:25:40|823.6|822.8|823.6|822.6|823.6|822.8|823.6|822.6|0
1655285150000|2022-06-15 09:25:50|823.4||823.4||823.6||823.4||0
1655285170000|2022-06-15 09:26:10||822.8||822.8||823||822.6|0
1655285180000|2022-06-15 09:26:20||823||823||823||822.8|0
1655285190000|2022-06-15 09:26:30|823.2|822.8|823.2|822.8|823.6|822.8|823.2|822.8|100
1655285220000|2022-06-15 09:27:00|823|822.6|823|822.4|823|822.8|822.8|822|1211
1655285230000|2022-06-15 09:27:10|823.2|822.6|823.6|822.8|823.8|823|823.2|822.6|495
1655285240000|2022-06-15 09:27:20|823.4|822.6|823.6|822.6|823.6|822.6|823.4|822.6|0
1655285250000|2022-06-15 09:27:30|823.4|822.8|823.6|822.6|823.6|822.8|823.4|822.6|14
1655285260000|2022-06-15 09:27:40||822.8||823||823.2||822.8|567
1655285270000|2022-06-15 09:27:50|824|823.2|824.8|823.8|824.8|824.2|823.8|823.2|1086
1655285290000|2022-06-15 09:28:10|824.6|824|824.6|823.8|824.6|824|824.6|823.8|250
1655285300000|2022-06-15 09:28:20|824.8||824.6||824.8||824.2||0
1655285310000|2022-06-15 09:28:30|824.8||824.6||824.8||824.6||0
1655285330000|2022-06-15 09:28:50|824.8||824.6||824.8||824.6||0
1655285340000|2022-06-15 09:29:00|824.4|823.6|823.8|823.2|824.4|823.6|823.8|823.2|1672
1655285350000|2022-06-15 09:29:10|823.6||823.8||823.8||823.6||1203
1655285360000|2022-06-15 09:29:20|823.6|823|822.8|822|823.6|823|822.8|822|1662
1655285370000|2022-06-15 09:29:30|822.6|822.2|822.8|822|822.8|822.2|822.6|821.8|608
1655285380000|2022-06-15 09:29:40||822.2||822||822.2||822|0
1655285390000|2022-06-15 09:29:50|822.6||822.6||822.6||822.6||0
1655285400000|2022-06-15 09:30:00|822.4|821.8|822.4|821.8|822.4|821.8|822.4|821.8|244
1655285410000|2022-06-15 09:30:10|822.2|821.6|821.6|820.8|822.2|821.6|821.6|820.8|644
1655285450000|2022-06-15 09:30:50|821.8|821|821.8|821|821.8|821.2|821.8|821|349
1655285460000|2022-06-15 09:31:00|821.6|821.2|821.6|820.8|821.8|821.2|821.4|820.8|608
1655285510000|2022-06-15 09:31:50|821.8|821|821.6|820.8|821.8|821.2|821.6|820.8|345
1655285520000|2022-06-15 09:32:00|821.8|821|821.8|821.4|821.8|821.4|821.8|821|0
1655285530000|2022-06-15 09:32:10|822.4|821.6|822.4|821.6|822.4|821.6|822|821.6|1554
1655285570000|2022-06-15 09:32:50|||||||||43
1655285590000|2022-06-15 09:33:10|822.8|821.8|822.6|821.6|822.8|822.2|822.6|821.6|246
1655285620000|2022-06-15 09:33:40||821.8||821.6||821.8||821.6|0
1655285630000|2022-06-15 09:33:50||821.8||821.8||821.8||821.8|0
1655285650000|2022-06-15 09:34:10|822.8|822|824|823.2|824|823.2|822.8|822|1806
1655285660000|2022-06-15 09:34:20|823.8|823|823.4|822.6|823.8|823|823.4|822.6|1226
1655285680000|2022-06-15 09:34:40|823.2|822.2|822.6|822|823.2|822.2|822.6|822|849
1655285690000|2022-06-15 09:34:50|822.4|821.8|822.6|821.8|822.6|821.8|822.4|821.8|721
1655285700000|2022-06-15 09:35:00|822.4||822.4||822.4||822.4||0
1655285720000|2022-06-15 09:35:20|822.2|821.6|822.4|821.6|822.6|821.8|821.6|820.8|1313
1655285730000|2022-06-15 09:35:30|822.6|821.8|822.6|821.8|822.6|821.8|822.6|821.8|0
1655285760000|2022-06-15 09:36:00||821.6||821.8||821.8||821.6|0
1655285830000|2022-06-15 09:37:10|822.4|821.6|822.4|821.6|822.4|821.6|822.4|821.6|117
1655285850000|2022-06-15 09:37:30|822.2|821.4|821.8|821.4|822.2|821.4|821.8|820.8|335
1655285860000|2022-06-15 09:37:40|822|821.2|821.2|820.6|822|821.2|821|820.2|980
1655285870000|2022-06-15 09:37:50|821.4|820.8|821.8|821.2|821.8|821.2|821.4|820.8|316
1655285880000|2022-06-15 09:38:00|||||||||280
1655285890000|2022-06-15 09:38:10|||||||||121
1655285930000|2022-06-15 09:38:50|822.4|821.4|822.2|821.8|822.8|821.8|822.2|821.4|1185
1655285950000|2022-06-15 09:39:10|822|821.6|821.8|821.2|822|821.6|821.6|821.2|855
1655285960000|2022-06-15 09:39:20|821.6|821|821|820.2|821.6|821.4|821|820.2|982
1655285970000|2022-06-15 09:39:30|820.8||820.8||820.8||820.8||0
1655285990000|2022-06-15 09:39:50|820.6||820.6||820.6||820.6||0
1655286010000|2022-06-15 09:40:10|821.2|820.4|821.4|820.8|821.4|820.8|821.2|820.4|1871
1655286020000|2022-06-15 09:40:20||820.6||820.4||820.8||820.4|0
1655286030000|2022-06-15 09:40:30|821.2|820.2|821|820.2|821.2|820.2|821|820.2|574
1655286040000|2022-06-15 09:40:40||820.4||820.4||820.4||820.4|0
1655286050000|2022-06-15 09:40:50|821.2||821.2||821.2||821.2||0
1655286060000|2022-06-15 09:41:00|821|820.2|821|820.2|821|820.2|821|820.2|248
1655286090000|2022-06-15 09:41:30|820.8|820|820.2|819.6|820.8|820.2|820.2|819.6|3052
1655286100000|2022-06-15 09:41:40|820|819.4|820.2|819.4|820.2|819.6|819.6|819.2|1805
1655286110000|2022-06-15 09:41:50||819.6||819.6||819.6||819.4|0
1655286120000|2022-06-15 09:42:00||819.4||819.4||819.4||819.4|0
1655286140000|2022-06-15 09:42:20|820||820.2||820.2||820||195
1655286150000|2022-06-15 09:42:30|820|819.6|819|818.6|820|819.6|819|818.6|736
1655286170000|2022-06-15 09:42:50|819.4|818.8|819.8|819|820|819.2|819.4|818.8|512
1655286180000|2022-06-15 09:43:00|820.2|819.2|819.8|819|820.2|819.4|819.8|819|144
1655286190000|2022-06-15 09:43:10|819.6|819.2|819.4|818.6|819.6|819.2|819.4|818.6|0
1655286200000|2022-06-15 09:43:20|819.2|818.8|819.2|818.6|819.8|818.8|819.2|818.6|405
1655286220000|2022-06-15 09:43:40|819.4|818.8|821.2|820.2|821.2|820.4|819.4|818.8|2451
1655286230000|2022-06-15 09:43:50|821|820|824.4|823.4|824.6|823.4|820.6|819.8|2097
1655286240000|2022-06-15 09:44:00|824.2|823.2|822.4|822|824.2|823.2|822.4|822|1693
1655286250000|2022-06-15 09:44:10|822.2|821.8|822.2|821.4|822.4|821.8|822.2|821.2|96
1655286260000|2022-06-15 09:44:20|822|821.2|821.6|820.8|822|821.2|821.6|820.8|0
1655286280000|2022-06-15 09:44:40|821.4||821.6||821.6||821.4||0
1655286330000|2022-06-15 09:45:30|821.8|821|821.2|820.4|821.8|821.4|821.2|820.4|1699
1655286360000|2022-06-15 09:46:00|821|820.2|820|819.2|821|820.4|820|819.2|1499
1655286410000|2022-06-15 09:46:50|819.8|819.4|820|819.2|820|819.4|819.8|819.2|209
1655286420000|2022-06-15 09:47:00|819.8||819.8||819.8||819.8||0
1655286430000|2022-06-15 09:47:10|819.6|819|819.4|818.6|819.6|819|819.4|818.6|375
1655286440000|2022-06-15 09:47:20|819.6|818.8|819.6|818.8|819.6|818.8|819.4|818.8|0
1655286460000|2022-06-15 09:47:40|819.4|819|819.6|818.8|819.6|819|819.4|818.8|0
1655286470000|2022-06-15 09:47:50|819.4|818.6|818.6|818|819.4|818.6|818.6|818|2812
1655286480000|2022-06-15 09:48:00|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|0
1655286510000|2022-06-15 09:48:30|819|818.4|819.4|819|819.4|819.2|819|818.4|1189
1655286520000|2022-06-15 09:48:40|819.2|818.6|819.4|818.4|819.4|818.6|819.2|818.4|611
1655286530000|2022-06-15 09:48:50|819.2|818.2|818.8|818.2|819.2|818.2|818.8|818.2|140
1655286540000|2022-06-15 09:49:00|819|818.4|819|818.2|819|818.4|819|818.2|158
1655286550000|2022-06-15 09:49:10|819.4|818.4|819.4|818.6|819.4|818.8|819.4|818.4|364
1655286570000|2022-06-15 09:49:30||818.8||818.8||818.8||818.6|0
1655286590000|2022-06-15 09:49:50|819.2|818.6|818.8|818|819.2|818.6|818.8|818|415
1655286600000|2022-06-15 09:50:00|819|818.2|819|818|819|818.2|819|818|0
1655286610000|2022-06-15 09:50:10|819.4|818.2|819.4|818.6|819.4|818.6|819.4|818.2|95
1655286630000|2022-06-15 09:50:30||818.8||818.8||818.8||818.6|0
1655286650000|2022-06-15 09:50:50|819.6|819|820.4|819.8|821.4|820.4|819.6|819|2119
1655286660000|2022-06-15 09:51:00|820.6|820|820.6|820|820.6|820|820.6|819.8|1231
1655286680000|2022-06-15 09:51:20|820.4|819.8|820.6|819.8|820.6|819.8|820.4|819.8|0
1655286690000|2022-06-15 09:51:30||820||820||820||820|0
1655286700000|2022-06-15 09:51:40||819.8||819.8||820||819.8|0
1655286710000|2022-06-15 09:51:50|820.4|819.6|820.2|819.4|820.4|819.6|820.2|819.4|410
1655286720000|2022-06-15 09:52:00|820.6|819.6|820.2|819.6|820.6|819.8|820.2|819.4|580
1655286790000|2022-06-15 09:53:10||819.8||819.8||819.8||819.8|0
1655286810000|2022-06-15 09:53:30|820.4|820|820.6|820.2|820.6|820.2|820.4|820|616
1655286820000|2022-06-15 09:53:40|820.4|820|820.4|820|820.6|820|820.4|820|732
1655286830000|2022-06-15 09:53:50|820.6|820.2|820.6|820|820.6|820.2|820.6|820|174
1655286840000|2022-06-15 09:54:00|820.4|819.8|820.6|819.8|820.6|819.8|820.2|819.8|965
1655286860000|2022-06-15 09:54:20|820.4|819.6|820.4|819.6|820.4|819.6|820.4|819.6|0
1655286870000|2022-06-15 09:54:30|820.2|819.4|820.4|819.8|820.4|819.8|819.8|819.2|1371
1655286880000|2022-06-15 09:54:40|820.2|819.6|820.4|819.6|820.4|819.6|820.2|819.2|0
1655286910000|2022-06-15 09:55:10|820.2|819.2|819.6|819|820.2|819.4|819.4|819|1046
1655286920000|2022-06-15 09:55:20|819.4|818.8|818.8|818.2|819.4|818.8|818.2|817.6|3842
1655286930000|2022-06-15 09:55:30|819|818.4|819|818.2|819.2|818.8|819|818.2|1831
1655286950000|2022-06-15 09:55:50|818.8||818.8||819||818.8||0
1655286960000|2022-06-15 09:56:00|819|818.4|819|818.4|819|818.4|819|818.2|187
1655286970000|2022-06-15 09:56:10|819.2|818.6|819.2|818.4|819.2|818.8|819.2|818.4|690
1655286980000|2022-06-15 09:56:20||818.6||818.6||818.6||818.6|0
1655286990000|2022-06-15 09:56:30|819|818.4|818.6|818|819|818.4|817.8|817.4|3891
1655287000000|2022-06-15 09:56:40|818.8|818.4|819|818.2|819.2|818.8|818.6|818|1547
1655287010000|2022-06-15 09:56:50|819.2|818.4|819|818.4|819.2|818.4|819|818.2|0
1655287020000|2022-06-15 09:57:00|818.8|818.2|819|818.2|819|818.4|818.8|818.2|0
1655287030000|2022-06-15 09:57:10|819.2|818.4|819.6|818.8|819.6|819|819.2|818.2|370
1655287040000|2022-06-15 09:57:20|819.8|819|819.8|819.2|820|819.6|819.8|819|1747
1655287050000|2022-06-15 09:57:30|819.6|818.8|819.6|818.8|819.6|818.8|819.4|818.8|27
1655287060000|2022-06-15 09:57:40|819.8|819|819.8|819|819.8|819|819.8|818.8|0
1655287080000|2022-06-15 09:58:00||819.2||819.2||819.2||819|0
1655287090000|2022-06-15 09:58:10|820|819.4|820.4|819.8|820.4|820|820|819.4|68
1655287100000|2022-06-15 09:58:20||819.6||819.6||819.6||819.6|0
1655287110000|2022-06-15 09:58:30|820.2|819.2|819.8|819.4|820.2|819.4|819.6|819.2|86
1655287140000|2022-06-15 09:59:00|820.2|819.6|820.2|819.4|820.2|819.6|820.2|819.4|154
1655287150000|2022-06-15 09:59:10|820||820||820||820||0
1655287160000|2022-06-15 09:59:20|820.2||820||820.2||820||0
1655287210000|2022-06-15 10:00:10|820.2|819.6|820.4|819.8|820.4|820|820|819.4|2086
1655287240000|2022-06-15 10:00:40|820.2|819.6|820.4|819.4|820.4|819.6|820|819.4|673
1655287250000|2022-06-15 10:00:50||819.6||819.6||819.6||819.6|0
1655287270000|2022-06-15 10:01:10||819.8||819.8||819.8||819.8|0
1655287300000|2022-06-15 10:01:40||820||819.8||820||819.8|0
1655287310000|2022-06-15 10:01:50|820.2|819.6|819.8|819|820.2|819.6|819.8|819|195
1655287320000|2022-06-15 10:02:00|819.6|818.8|819|818.4|819.6|818.8|819|818.4|913
1655287330000|2022-06-15 10:02:10|818.8|818|818.6|818|818.8|818|818.6|817.8|118
1655287350000|2022-06-15 10:02:30|818.4|817.8|818|817|818.6|817.8|818|817|410
1655287360000|2022-06-15 10:02:40||817.2||817.2||817.2||817.2|0
1655287370000|2022-06-15 10:02:50||817.4||817.4||817.6||817.4|0
1655287380000|2022-06-15 10:03:00|817.8|817.2|818.6|818|818.6|818.2|817.8|817.2|1664
1655287400000|2022-06-15 10:03:20|818.4|817.8|818|817.2|818.6|818|818|817.2|556
1655287420000|2022-06-15 10:03:40|817.8|817.4|817.8|817.2|817.8|817.4|817.8|817.2|144
1655287440000|2022-06-15 10:04:00||817.4||817.2||817.4||817.2|0
1655287460000|2022-06-15 10:04:20||817.4||817.2||817.4||817.2|0
1655287500000|2022-06-15 10:05:00|818.2|817.4|818.2|817.6|818.2|817.8|818.2|817.4|59
1655287540000|2022-06-15 10:05:40|818|817.2|817.8|817.2|818.2|817.6|817.6|817.2|881
1655287550000|2022-06-15 10:05:50|817.6|817|817.8|817.4|817.8|817.4|817.6|817|141
1655287560000|2022-06-15 10:06:00|818|817.6|818|817.4|818|817.6|817.8|817.4|236
1655287570000|2022-06-15 10:06:10|817.8|817.2|817.6|817|818|817.2|817.4|817|769
1655287590000|2022-06-15 10:06:30|817.4|817.2|817.6|817.2|817.8|817.2|817.2|817.2|2529
1655287610000|2022-06-15 10:06:50|818.2|817.4|818.8|818|818.8|818|818|817.4|1388
1655287620000|2022-06-15 10:07:00|818.4|817.8|818.4|817.6|818.4|817.8|818.2|817.6|1024
1655287630000|2022-06-15 10:07:10|818.2||818.2||818.4||818.2||0
1655287650000|2022-06-15 10:07:30|818|817.4|818.6|817.8|818.6|818.2|817.8|817.4|1424
1655287660000|2022-06-15 10:07:40|818.8|817.6|818.8|818|819|818|818.6|817.6|217
1655287670000|2022-06-15 10:07:50|819|818.2|819|818.2|819|818.2|818.8|818.2|0
1655287680000|2022-06-15 10:08:00|818.8|818|818.6|817.8|818.8|818|818.6|817.8|0
1655287690000|2022-06-15 10:08:10|818.4||818.6||818.6||818.4||0
1655287700000|2022-06-15 10:08:20|818.4||818.4||818.4||818.4||5
1655287710000|2022-06-15 10:08:30|818.6||818.6||818.6||818.6||0
1655287720000|2022-06-15 10:08:40|818.8|818|819|818|819|818.2|818.8|818|0
1655287750000|2022-06-15 10:09:10|818.8|817.8|818.6|818|818.8|818|817.6|817.4|2211
1655287760000|2022-06-15 10:09:20||817.8||817.8||817.8||817.6|0
1655287770000|2022-06-15 10:09:30|818.4|818|818.4|817.8|818.4|818|818.4|817.8|0
1655287780000|2022-06-15 10:09:40|818.2|817.6|818.2|817.4|818.4|817.6|818.2|817.4|21
1655287810000|2022-06-15 10:10:10||817.6||817.4||817.6||817.4|0
1655287840000|2022-06-15 10:10:40||817.6||817.4||817.6||817.4|0
1655287850000|2022-06-15 10:10:50||817.6||817.6||817.6||817.4|0
1655287860000|2022-06-15 10:11:00|818.6|817.8|818.6|818|818.6|818|818.6|817.8|469
1655287880000|2022-06-15 10:11:20|818.4|817.6|818.4|817.4|818.4|817.6|818.4|817.4|463
1655287910000|2022-06-15 10:11:50|818.6|817.6|818.4|817.8|818.6|817.8|818.4|817.6|0
1655287920000|2022-06-15 10:12:00|818.6|817.6|818.4|817.6|818.6|817.8|818.4|817.6|517
1655287930000|2022-06-15 10:12:10|818.6|817.8|818.6|817.6|818.6|817.8|818.6|817.6|0
1655287940000|2022-06-15 10:12:20|818.4|817.8|816.6|815.6|818.4|817.8|816.2|815.6|2380
1655287950000|2022-06-15 10:12:30|816.4||816.4||816.4||816.2||0
1655287960000|2022-06-15 10:12:40|816.2||816.2||816.2||816.2||0
1655287970000|2022-06-15 10:12:50|816.4||816.4||816.4||816.4||8
1655287980000|2022-06-15 10:13:00|816.2||816.2||816.2||816.2||0
1655288000000|2022-06-15 10:13:20|||||||||200
1655288020000|2022-06-15 10:13:40|816|815.2|815.8|815.2|816|815.6|815.8|815.2|1199
1655288030000|2022-06-15 10:13:50|815.6|815|815.8|815.2|815.8|815.2|815.4|815|827
1655288040000|2022-06-15 10:14:00|815.6|815|816|815.4|816|815.4|815.6|815|467
1655288050000|2022-06-15 10:14:10|815.8|815.2|816|815.2|816|815.2|815.8|815|0
1655288060000|2022-06-15 10:14:20||815.4||815.4||815.4||815.4|258
1655288070000|2022-06-15 10:14:30||815.2||815.2||815.2||815.2|0
1655288100000|2022-06-15 10:15:00|816.2|815.4|816.6|816|816.6|816.2|816.2|815.2|1982
1655288120000|2022-06-15 10:15:20|817|816.2|817|816.2|817.4|816.4|817|816.2|1319
1655288130000|2022-06-15 10:15:30|816.8|816|817|816|817|816|816.4|816|200
1655288160000|2022-06-15 10:16:00|816.8||816.6||816.8||816.6||0
1655288170000|2022-06-15 10:16:10|||||||||1224
1655288180000|2022-06-15 10:16:20|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|0
1655288190000|2022-06-15 10:16:30|817.4|816.4|817.8|816.8|817.8|816.8|817.4|816.4|242
1655288200000|2022-06-15 10:16:40|817.6|817|819.2|818.6|819.2|818.8|817.6|817|11538
1655288210000|2022-06-15 10:16:50|819|818.4|818.8|818.2|819.2|818.6|818.8|818.2|1341
1655288240000|2022-06-15 10:17:20|818.6|818.4|818.8|818.2|818.8|818.4|818.6|818.2|687
1655288250000|2022-06-15 10:17:30|819|818.4|818.6|818|819.2|818.6|818.4|818|2499
1655288260000|2022-06-15 10:17:40|818.2|817.8|818.2|817.8|818.6|817.8|818.2|817.8|185
1655288270000|2022-06-15 10:17:50|818|817.4|818.4|817.4|818.4|817.4|818|817.4|148
1655288280000|2022-06-15 10:18:00||817.6||817.6||817.6||817.6|0
1655288300000|2022-06-15 10:18:20|818.2|817.4|818.4|817.6|818.4|817.6|818.2|817.4|0
1655288310000|2022-06-15 10:18:30|818.2||818.4||818.4||818.2||0
1655288320000|2022-06-15 10:18:40||817.8||817.8||817.8||817.8|0
1655288390000|2022-06-15 10:19:50||818||818||818||818|55
1655288400000|2022-06-15 10:20:00|818.2|817.8|818.2|817.6|818.2|817.8|818.2|817.6|538
1655288410000|2022-06-15 10:20:10|818.4|817.8|818.4|818|818.4|818|818.4|817.8|478
1655288420000|2022-06-15 10:20:20|818.6|818.2|818.8|818.2|818.8|818.6|818.6|818|1803
1655288430000|2022-06-15 10:20:30|819.2|818.4|819.4|818.4|819.6|818.8|819.2|818.4|431
1655288440000|2022-06-15 10:20:40|819.2|818.2|819|818.2|819.2|818.4|819|818.2|0
1655288510000|2022-06-15 10:21:50|819.2|818.4|819.2|818.6|819.2|818.6|819.2|818.4|161
1655288520000|2022-06-15 10:22:00|819.6|818.8|819.8|819.2|819.8|819.4|819.6|818.8|890
1655288530000|2022-06-15 10:22:10|819.6||819.8||819.8||819.6||88
1655288540000|2022-06-15 10:22:20|819.6||819.6||819.6||819.6||0
1655288550000|2022-06-15 10:22:30|819.8||819.8||819.8||819.8||0
1655288560000|2022-06-15 10:22:40|819.6||819.6||819.6||819.6||620
1655288570000|2022-06-15 10:22:50|819.4|819|819.4|819|819.4|819|819.4|819|39
1655288580000|2022-06-15 10:23:00|819.2|818.8|819.2|818.4|819.2|818.8|819|818.2|795
1655288630000|2022-06-15 10:23:50|819||819||819||819||0
1655288670000|2022-06-15 10:24:30|818.8|818.2|818.6|818.2|818.8|818.2|818.6|818.2|523
1655288680000|2022-06-15 10:24:40|818.4|818|818.6|818.4|818.8|818.4|818|817.6|3645
1655288690000|2022-06-15 10:24:50|819|818.6|819.6|819|819.6|819|819|818.6|616
1655288700000|2022-06-15 10:25:00|819.8|819.2|820|819.2|820.2|819.2|819.8|819.2|0
1655288720000|2022-06-15 10:25:20|819.8|819.4|820.2|819.6|820.2|819.6|819.8|819.4|0
1655288780000|2022-06-15 10:26:20|820|819.8|821.4|820.4|821.4|820.6|819.8|819.8|3366
1655288790000|2022-06-15 10:26:30||820.6||820.4||820.6||820.4|0
1655288800000|2022-06-15 10:26:40|821.2|820.6|821.4|820.4|821.4|820.6|821.2|820.4|0
1655288810000|2022-06-15 10:26:50|821.6|820.6|821.8|821|821.8|821|821.6|820.6|0
1655288820000|2022-06-15 10:27:00|821.6|820.8|821.6|820.8|821.6|820.8|821.6|820.8|0
1655288830000|2022-06-15 10:27:10|821.4||821.4||821.4||821.4||0
1655288840000|2022-06-15 10:27:20|821.6||821.6||821.6||821.6||0
1655288860000|2022-06-15 10:27:40|821.8|821|822.6|821.8|822.8|821.8|821.8|821|27
1655288870000|2022-06-15 10:27:50|822.4|821.6|821.8|821.2|822.4|821.6|821.8|821.2|2071
1655288880000|2022-06-15 10:28:00|822|821.4|822.6|822|822.6|822|822|821.4|927
1655288890000|2022-06-15 10:28:10|822.4|821.4|822.4|821.8|822.4|821.8|822.4|821.4|32
1655288910000|2022-06-15 10:28:30||821.6||821.8||821.8||821.6|0
1655288970000|2022-06-15 10:29:30|822.6|822|823.2|822.4|823.2|822.4|822.6|822|311
1655288980000|2022-06-15 10:29:40|823||823||823||823||0
1655289000000|2022-06-15 10:30:00|822.8||822.8||823||822.8||0
1655289040000|2022-06-15 10:30:40|822.6|822.6|823|822.6|823|822.6|822.6|822.6|363
1655289080000|2022-06-15 10:31:20|823.2|822.8|823.8|823.2|824|823.2|823.2|822.8|1792
1655289090000|2022-06-15 10:31:30|823.6|822.8|823.4|822.8|823.6|822.8|823.2|822.8|457
1655289110000|2022-06-15 10:31:50||823||823||823||823|55
1655289150000|2022-06-15 10:32:30|823.2|822.8|823.4|822.8|823.4|822.8|823.2|822.8|281
1655289160000|2022-06-15 10:32:40|823.2|822.6|823|822.6|823.4|822.8|822.8|822.6|394
1655289170000|2022-06-15 10:32:50|822.8|822.4|822.8|822.4|822.8|822.4|822.8|822.4|313
1655289180000|2022-06-15 10:33:00|823|822.6|823.4|823|823.4|823|823|822.6|331
1655289190000|2022-06-15 10:33:10|823.2|822.6|823.2|822.6|823.2|822.6|823.2|822.6|898
1655289270000|2022-06-15 10:34:30||822.8||822.8||822.8||822.6|0
1655289290000|2022-06-15 10:34:50|823|822.6|823.2|822.8|823.2|822.8|823|822.6|151
1655289300000|2022-06-15 10:35:00||823||822.8||823||822.8|0
1655289310000|2022-06-15 10:35:10|823|823|823|822.6|823.2|823|823|822.6|495
1655289350000|2022-06-15 10:35:50|822.8||822.8||822.8||822.8||0
1655289360000|2022-06-15 10:36:00|823|822.8|823.4|822.8|823.4|823.2|823|822.8|1157
1655289380000|2022-06-15 10:36:20|823.2||823.2||823.2||823.2||16
1655289410000|2022-06-15 10:36:50|823.4|823|823.4|823.2|823.4|823.2|823.4|823|372
1655289420000|2022-06-15 10:37:00|823.8|823.4|824.2|823.6|824.6|824|823.8|823.4|1241
1655289430000|2022-06-15 10:37:10|824||824||824.2||824||77
1655289460000|2022-06-15 10:37:40|824.2|823.8|824.8|824|824.8|824.2|824.2|823.8|82
1655289470000|2022-06-15 10:37:50|824.6||824.6||824.8||824.6||0
1655289490000|2022-06-15 10:38:10|824.8|824.2|825|824.4|825|824.4|824.8|824.2|0
1655289510000|2022-06-15 10:38:30|824.8||824.8||824.8||824.8||0
1655289530000|2022-06-15 10:38:50|824.6|824|824.4|824|824.6|824|824.4|824|853
1655289540000|2022-06-15 10:39:00|824.2|823.8|824.2|823.8|824.2|823.8|824.2|823.8|38
1655289550000|2022-06-15 10:39:10|824.4||824.4||824.4||824.4||0
1655289570000|2022-06-15 10:39:30|824.2|823.6|823.6|823.2|824.2|823.6|823.6|823.2|384
1655289580000|2022-06-15 10:39:40||823.4||823.2||823.4||823.2|61
1655289590000|2022-06-15 10:39:50|823.8|823.4|823.6|823.2|823.8|823.4|823.6|823.2|197
1655289600000|2022-06-15 10:40:00|824|823.4|824|823.6|824|823.6|824|823.2|332
1655289680000|2022-06-15 10:41:20|823.8|823.4|824|823.4|824|823.6|823.6|823.4|260
1655289690000|2022-06-15 10:41:30|824.2|823.6|824.8|824.4|824.8|824.4|824.2|823.4|1069
1655289750000|2022-06-15 10:42:30|825|824.6|825|824.4|825|824.8|824.8|824.4|1244
1655289780000|2022-06-15 10:43:00|824.8|824.2|825|824.6|825|824.6|824.8|824.2|278
1655289790000|2022-06-15 10:43:10|824.8||825||825||824.8||360
1655289840000|2022-06-15 10:44:00|824.8|824.4|824.8|824.4|825|824.4|824.8|824.4|72
1655289860000|2022-06-15 10:44:20||824.6||824.4||824.6||824.4|61
1655289870000|2022-06-15 10:44:30|825|824.6|825|824.6|825|824.6|825|824.6|317
1655289910000|2022-06-15 10:45:10|825.2|824.8|826|825.8|826.6|826|825.2|824.8|2482
1655289920000|2022-06-15 10:45:20|826.2|825.6|826.4|825.8|826.4|825.8|826.2|825.6|116
1655289930000|2022-06-15 10:45:30|826.6|826|827|826.4|827.2|826.4|826.6|826|0
1655289950000|2022-06-15 10:45:50|827.2|826.6|827|826.4|827.2|826.6|826.8|826.4|259
1655289970000|2022-06-15 10:46:10|826.8|826|826.8|826|826.8|826|826.6|826|1435
1655289990000|2022-06-15 10:46:30|826.6|826.2|826.6|826.2|826.6|826.2|826.6|826.2|0
1655290000000|2022-06-15 10:46:40|826.2|826|826.4|826|826.6|826|826.2|826|87
1655290030000|2022-06-15 10:47:10|826.2|825.8|827.6|826.8|827.8|826.8|826|825.8|4682
1655290090000|2022-06-15 10:48:10|827.4||827.4||827.4||827.4||0
1655290140000|2022-06-15 10:49:00|827.2|827|828.4|827.8|828.6|828|827.2|826.8|2202
1655290160000|2022-06-15 10:49:20|828.2|827.4|828.4|827.4|828.4|827.8|828|827.4|476
1655290180000|2022-06-15 10:49:40|828.2|828.2|828.2|827.6|828.4|828.2|828.2|827.4|297
1655290190000|2022-06-15 10:49:50|828.4||828.4||828.4||828.2||0
1655290220000|2022-06-15 10:50:20|828.6|827.8|829.2|828.4|829.2|828.4|828.6|827.6|987
1655290240000|2022-06-15 10:50:40||828.6||828.6||828.6||828.6|120
1655290260000|2022-06-15 10:51:00|829.4|828.8|829.6|828.8|829.8|828.8|829.4|828.8|0
1655290270000|2022-06-15 10:51:10|829.4|828.6|829.6|828.8|830|829.2|829.2|828.6|964
1655290280000|2022-06-15 10:51:20|829.4|828.6|829.4|828.6|829.4|828.6|829.4|828.6|0
1655290290000|2022-06-15 10:51:30||828.8||828.6||828.8||828.6|0
1655290320000|2022-06-15 10:52:00||828.8||829||829||828.8|0
1655290330000|2022-06-15 10:52:10|829.6|829.2|829.6|829|829.6|829.2|829.6|829|225
1655290360000|2022-06-15 10:52:40||829.2||829.4||829.4||829.2|35
1655290370000|2022-06-15 10:52:50|830|829.6|830|829.6|830|829.6|829.6|829.4|276
1655290380000|2022-06-15 10:53:00|||||||||45
1655290390000|2022-06-15 10:53:10|830.2|829.8|830.2|829.6|830.8|830|829.8|829.4|1800
1655290410000|2022-06-15 10:53:30|829.8|829.4|830.2|829.4|830.2|829.4|829.8|829.4|20
1655290420000|2022-06-15 10:53:40|830||830.2||830.2||830||0
1655290430000|2022-06-15 10:53:50|830||830||830||830||0
1655290450000|2022-06-15 10:54:10|829.8|829.2|829.2|828.8|830|829.2|829.2|828.8|1823
1655290470000|2022-06-15 10:54:30|829|828.6|829.4|829|829.4|829|828.6|827.8|3062
1655290480000|2022-06-15 10:54:40||828.8||829||829||828.8|0
1655290490000|2022-06-15 10:54:50||828.8||829||829||828.8|109
1655290500000|2022-06-15 10:55:00|||||||||149291
1655290510000|2022-06-15 10:55:10|||||||||4229
1655290520000|2022-06-15 10:55:20|829.2|828.8|829.2|828.2|829.2|828.8|829.2|828.2|1370
1655290530000|2022-06-15 10:55:30|829|828|828.4|828|829.2|828.2|828.4|828|1409
1655290540000|2022-06-15 10:55:40|828.2|827.8|827.2|826.6|828.2|827.8|827.2|826.6|423
1655290570000|2022-06-15 10:56:10|827.4|826.8|826.6|826|827.4|827|826.4|826|3472
1655290580000|2022-06-15 10:56:20|826.4|825.8|826.2|825.6|826.6|826|826|825.2|2258
1655290590000|2022-06-15 10:56:30|826||826||826||826||0
1655290600000|2022-06-15 10:56:40|825.8|825.4|825.4|825|825.8|825.4|825.4|825|1224
1655290610000|2022-06-15 10:56:50|825.2|824.6|825.2|824.6|825.2|824.6|825|824.6|102
1655290630000|2022-06-15 10:57:10|825||825.2||825.2||825||0
1655290640000|2022-06-15 10:57:20|825||825||825.2||825||0
1655290650000|2022-06-15 10:57:30|825.4|824.8|826.8|826.2|827|826.2|825.4|824.8|4726
1655290660000|2022-06-15 10:57:40|826.6|825.8|826.4|825.8|826.6|825.8|826.4|825.8|20
1655290680000|2022-06-15 10:58:00|826.2|825.6|825.6|825|826.2|825.6|825.6|825|409
1655290700000|2022-06-15 10:58:20|825.4||825.6||825.6||825.4||0
1655290720000|2022-06-15 10:58:40|825.4|824.8|824.6|824|825.4|824.8|824.6|824|599
1655290730000|2022-06-15 10:58:50|825|824.2|825|824.2|825|824.4|824.8|824.2|420
1655290740000|2022-06-15 10:59:00|825.4|824.4|825.4|825|825.4|825.2|825.4|824.4|325
1655290750000|2022-06-15 10:59:10|825.6|824.6|825.4|825|825.6|825|825.4|824.6|109
1655290800000|2022-06-15 11:00:00|825.6|824.8|825.6|825.2|825.6|825.2|825.2|824.8|349
1655290830000|2022-06-15 11:00:30|825.4|825|825.6|825.2|825.6|825.2|825.4|825|389
1655290840000|2022-06-15 11:00:40|825.8|825|825.8|825.4|825.8|825.4|825.8|825|210
1655290850000|2022-06-15 11:00:50|826|825.8|826.4|826|826.4|826|826|825.8|969
1655290860000|2022-06-15 11:01:00|826.6|826.2|826.6|826|826.6|826.2|826.6|826|120
1655290870000|2022-06-15 11:01:10|826.4|825.8|825|824.2|826.4|825.8|824.8|824|4279
1655290880000|2022-06-15 11:01:20|824.8|824|824.6|824|824.8|824.4|824.6|824|250
1655290920000|2022-06-15 11:02:00|824.4||824.4||824.4||824.4||0
1655290940000|2022-06-15 11:02:20|||||||||16
1655290950000|2022-06-15 11:02:30|824.2|823.8|824.4|824|824.4|824|824|823.8|792
1655290960000|2022-06-15 11:02:40|824.6|824.2|824.4|823.8|824.8|824.4|824.2|823.8|1485
1655290970000|2022-06-15 11:02:50|824.2||824.4||824.4||824||84
1655290980000|2022-06-15 11:03:00|||||||||9
1655290990000|2022-06-15 11:03:10|||||||||2
1655291010000|2022-06-15 11:03:30|824.2|823.4|824.2|823.4|824.2|823.4|824.2|823.4|147
1655291030000|2022-06-15 11:03:50|824|823|822.6|821.8|824|823.4|822.4|821.8|2576
1655291040000|2022-06-15 11:04:00|822.4||822.2||822.4||822.2||0
1655291050000|2022-06-15 11:04:10|822.6|822|822|821.4|823.4|822.6|822|821.4|4927
1655291060000|2022-06-15 11:04:20||821.6||821.6||821.6||821.6|17
1655291070000|2022-06-15 11:04:30|821.8|821.4|821.4|821|821.8|821.4|821.4|821|1491
1655291080000|2022-06-15 11:04:40|821.2|820.8|820.8|820.2|821.6|820.8|820.8|820.2|648
1655291100000|2022-06-15 11:05:00|820.6|819.8|820.2|819.4|820.6|819.8|820|819|1553
1655291110000|2022-06-15 11:05:10|820.4|819.6|821|820.4|821.2|820.6|820.4|819.4|1967
1655291120000|2022-06-15 11:05:20|821.2||821||821.2||821||27
1655291130000|2022-06-15 11:05:30|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|0
1655291140000|2022-06-15 11:05:40||820.8||820.8||820.8||820.8|0
1655291170000|2022-06-15 11:06:10|821.8|821|822|821.6|822.2|821.6|821.4|820.8|1825
1655291180000|2022-06-15 11:06:20|822.4||822.4||822.4||822.4||29
1655291200000|2022-06-15 11:06:40|822.6|821.8|822.6|822|822.6|822.2|822.6|821.8|407
1655291210000|2022-06-15 11:06:50|822.4|821.8|822.4|821.8|822.4|822|822.4|821.8|118
1655291250000|2022-06-15 11:07:30|823|822|823.4|822.4|823.4|822.4|822.6|822|437
1655291260000|2022-06-15 11:07:40|823.2||823.2||823.4||823.2||0
1655291290000|2022-06-15 11:08:10|823|822.6|823|822.4|823|822.6|822.8|822.4|0
1655291310000|2022-06-15 11:08:30|823.4|822.6|823.4|822.6|823.4|822.6|823.4|822.6|612
1655291320000|2022-06-15 11:08:40|823.2|822.4|823.2|822.6|823.2|822.6|823.2|822.4|1160
1655291340000|2022-06-15 11:09:00||822.4||822.6||822.6||822.4|8
1655291380000|2022-06-15 11:09:40|823.4|822.8|824|823.4|824.2|823.4|823.4|822.8|1564
1655291390000|2022-06-15 11:09:50|823.8|823.6|824|823.4|824|823.8|823.8|823.4|0
1655291410000|2022-06-15 11:10:10|824.2|823.6|824|823.4|824.2|823.8|824|823.4|402
1655291430000|2022-06-15 11:10:30|823.8||823.8||823.8||823.8||0
1655291450000|2022-06-15 11:10:50|||||||||1
1655291460000|2022-06-15 11:11:00|823.6|823.2|823|822.4|823.8|823.2|823|822.4|1466
1655291470000|2022-06-15 11:11:10|822.8||822.8||822.8||822.8||0
1655291480000|2022-06-15 11:11:20|822.6|822.2|822.2|821.6|822.8|822.2|822.2|821.6|1074
1655291490000|2022-06-15 11:11:30|822.4|822|822.4|822|822.6|822.2|822.2|822|1186
1655291500000|2022-06-15 11:11:40|822.6|821.8|822.4|821.6|822.6|821.8|822.4|821.6|701
1655291510000|2022-06-15 11:11:50|822.6|821.8|822.6|821.8|822.6|822|822.6|821.8|0
1655291540000|2022-06-15 11:12:20|823|822|823|822.6|823|822.6|823|822|416
1655291550000|2022-06-15 11:12:30|||||||||100
1655291570000|2022-06-15 11:12:50|823.4|822.8|823.4|822.8|824|823.2|823.4|822.6|1762
1655291590000|2022-06-15 11:13:10|823.2|822.6|823.2|822.4|823.2|822.8|822.8|822.2|1093
1655291600000|2022-06-15 11:13:20|823.4|822.6|824.8|823.8|824.8|823.8|823.4|822.6|761
1655291610000|2022-06-15 11:13:30|824.6|823.6|824.6|823.4|824.6|823.6|824.4|823.4|0
1655291630000|2022-06-15 11:13:50|824.4|823.6|824.6|823.6|824.6|823.6|824.4|823.6|0
1655291640000|2022-06-15 11:14:00||823.8||823.8||823.8||823.8|1000
1655291650000|2022-06-15 11:14:10|825|824|825|824.2|825.4|824.6|824.8|824|1324
1655291660000|2022-06-15 11:14:20|824.8||825||825||824.8||0
1655291670000|2022-06-15 11:14:30||824.4||824.2||824.4||824.2|0
1655291680000|2022-06-15 11:14:40||824.4||824.4||824.4||824.4|0
1655291690000|2022-06-15 11:14:50|825.6|824.6|825.6|824.8|825.8|824.8|825.6|824.6|233
1655291700000|2022-06-15 11:15:00|825.8||825.6||826||825.6||0
1655291710000|2022-06-15 11:15:10|825.8|825|826.6|825.4|826.6|825.4|825.8|825|471
1655291720000|2022-06-15 11:15:20|826.8|825.6|827|825.8|827|825.8|826.8|825.6|0
1655291730000|2022-06-15 11:15:30|826.8||826.6||826.8||826.6||0
1655291740000|2022-06-15 11:15:40|826.4||826.4||826.4||826.4||0
1655291750000|2022-06-15 11:15:50|826.6||826.6||826.6||826.6||0
1655291770000|2022-06-15 11:16:10|826.4|825.4|826|825.8|826.4|825.8|826|825.4|483
1655291790000|2022-06-15 11:16:30|826.4|826|826.6|826|826.6|826|826.4|826|296
1655291800000|2022-06-15 11:16:40|826.4|825.8|826.6|825.6|826.6|825.8|826.4|825.6|391
1655291820000|2022-06-15 11:17:00|826.4|825.8|825.4|825|826.4|825.8|825.4|824.8|1029
1655291830000|2022-06-15 11:17:10|825.6||825.6||825.6||825.6||0
1655291840000|2022-06-15 11:17:20|825.4|824.8|825.2|824.8|825.4|824.8|825.2|824.8|7830
1655291850000|2022-06-15 11:17:30|825|824.4|824.6|824|825.2|824.4|824.2|823.6|7610
1655291860000|2022-06-15 11:17:40|824.8|824.2|825.2|824.2|825.2|824.4|824.8|824.2|57
1655291870000|2022-06-15 11:17:50|825|824.4|822.8|822|825|824.6|822.8|821.8|4617
1655291880000|2022-06-15 11:18:00|822.6|821.4|822.6|822|822.6|822|822.6|821.4|0
1655291890000|2022-06-15 11:18:10||821.6||821.8||822||821.6|0
1655291900000|2022-06-15 11:18:20|822.4|821.6|822.4|821.6|822.4|821.6|822.4|821.6|0
1655291910000|2022-06-15 11:18:30||821.8||821.6||821.8||821.6|0
1655291920000|2022-06-15 11:18:40||821.8||821.8||821.8||821.6|0
1655291970000|2022-06-15 11:19:30|823|822|822.8|822|823|822.2|822.8|822|336
1655291990000|2022-06-15 11:19:50|822.6||822.6||822.6||822.6||0
1655292000000|2022-06-15 11:20:00|822.8|822.2|823|822.4|823|822.4|822.8|822.2|80
1655292010000|2022-06-15 11:20:10|823.2|822.2|823.2|822.6|823.2|822.6|823.2|822.2|1598
1655292020000|2022-06-15 11:20:20|823.4|823|824.4|823.4|824.4|823.6|823.4|822.6|2308
1655292030000|2022-06-15 11:20:30|824.2||824.2||824.2||824.2||10
1655292040000|2022-06-15 11:20:40|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823|476
1655292050000|2022-06-15 11:20:50|823.6|822.8|823.2|822.8|823.6|822.8|823.2|822.8|210
1655292070000|2022-06-15 11:21:10|823.4|823|823.6|822.8|823.8|823|823.4|822.6|1220
1655292150000|2022-06-15 11:22:30|823.4|822.6|823|822|823.4|822.6|823|822|302
1655292160000|2022-06-15 11:22:40||822.2||822.2||822.2||822.2|0
1655292180000|2022-06-15 11:23:00|822.8||823||823||822.8||0
1655292190000|2022-06-15 11:23:10|822.8||822.8||822.8||822.8||0
1655292210000|2022-06-15 11:23:30||822||822.2||822.2||822|0
1655292230000|2022-06-15 11:23:50|822.6|822|822.2|821.4|822.6|822|822|821.2|258
1655292240000|2022-06-15 11:24:00||821.6||821.6||821.8||821.6|147
1655292260000|2022-06-15 11:24:20|822.4|821.8|822.6|821.8|822.6|822|822.4|821.6|612
1655292270000|2022-06-15 11:24:30|822.4|821.6|822.4|821.6|822.6|821.8|822.4|821.6|0
1655292280000|2022-06-15 11:24:40|822.2||822.2||822.2||822.2||0
1655292300000|2022-06-15 11:25:00|822.4|821.8|822.4|821.8|822.6|821.8|822.4|821.6|61
1655292310000|2022-06-15 11:25:10|822.6||822.6||822.6||822.4||0
1655292330000|2022-06-15 11:25:30|822.4||822.4||822.4||822.4||0
1655292340000|2022-06-15 11:25:40|822.6||822.4||822.6||822.4||0
1655292360000|2022-06-15 11:26:00|822.6|822|822.6|822|822.6|822.2|822.6|822|240
1655292370000|2022-06-15 11:26:10|822.4||822.6||822.6||822.4||215
1655292400000|2022-06-15 11:26:40|822.4|822.2|823|822.6|823|822.6|822.2|822.2|2572
1655292420000|2022-06-15 11:27:00|823.2|822.8|823.8|823.2|823.8|823.2|823.2|822.8|1437
1655292450000|2022-06-15 11:27:30|824|823.4|824.2|823.6|825|824.2|824|823.4|1794
1655292460000|2022-06-15 11:27:40|824|823.2|823.8|823.2|824|823.2|823.8|823.2|311
1655292480000|2022-06-15 11:28:00|823.6||823.8||823.8||823.6||0
1655292490000|2022-06-15 11:28:10|||||||||1525
1655292500000|2022-06-15 11:28:20|823.6|822.8|822.6|822|823.6|823.2|822.6|822|880
1655292510000|2022-06-15 11:28:30|822.4|821.8|822.2|821.6|822.4|821.8|822|821|910
1655292540000|2022-06-15 11:29:00|822|821.4|821.4|820.4|822|821.6|821.2|820.4|262
1655292550000|2022-06-15 11:29:10|821.6|820.6|821.6|820.8|821.6|821|821.6|820.6|222
1655292560000|2022-06-15 11:29:20|821.4|820.6|821.2|820.4|821.4|820.6|821.2|820.4|124
1655292570000|2022-06-15 11:29:30||820.6||820.4||820.6||820.4|0
1655292580000|2022-06-15 11:29:40||820.6||820.6||820.6||820.6|0
1655292590000|2022-06-15 11:29:50||820.4||820.6||820.6||820.4|0
1655292600000|2022-06-15 11:30:00|821|820.4|821|820.4|821|820.4|821|820.4|0
1655292630000|2022-06-15 11:30:30|821.2|820.6|821.4|820.8|822.4|821.4|821.2|820.6|2507
1655292640000|2022-06-15 11:30:40|821.2|821|821|820.4|821.2|821|821|820.4|117
1655292660000|2022-06-15 11:31:00|820.8|820.2|820.2|819.6|820.8|820.2|820|819.6|1275
1655292670000|2022-06-15 11:31:10|820||820.2||820.2||820||0
1655292680000|2022-06-15 11:31:20|820.4|819.8|820.8|820|820.8|820.2|820.4|819.8|631
1655292690000|2022-06-15 11:31:30|821|820.2|821.6|820.8|822|821.2|821|820.2|777
1655292700000|2022-06-15 11:31:40|821.4|820.6|821.4|820.6|821.4|820.6|821.4|820.6|0
1655292710000|2022-06-15 11:31:50|821|820.4|821|820.2|821|820.6|820.2|819.6|2008
1655292720000|2022-06-15 11:32:00|820.8|820|821|820|821|820|820.8|820|0
1655292730000|2022-06-15 11:32:10|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820|75
1655292750000|2022-06-15 11:32:30|820.6|820.4|820.6|820|821|820.4|820.4|820|740
1655292790000|2022-06-15 11:33:10|821|820.2|820.8|820.2|821.2|820.8|820.6|820.2|1420
1655292800000|2022-06-15 11:33:20|820.6|819.8|821.2|820.6|821.2|820.6|820.2|819.6|945
1655292830000|2022-06-15 11:33:50|821|820.4|821.6|821.2|821.6|821.2|821|820.4|687
1655292850000|2022-06-15 11:34:10|821.8|821.4|822.2|821.4|822.2|821.6|821.8|821.4|393
1655292870000|2022-06-15 11:34:30|822||822||822.2||822||6000
1655292880000|2022-06-15 11:34:40|821.8|821.2|821.6|820.8|821.8|821.2|821.6|820.4|694
1655292890000|2022-06-15 11:34:50|821.4|820.6|821.4|820.4|821.4|820.6|821.4|820.4|65
1655292900000|2022-06-15 11:35:00||820.6||820.6||820.6||820.6|0
1655292910000|2022-06-15 11:35:10|821.2|820.4|820.2|819.6|821.2|820.6|820|819.6|4292
1655292920000|2022-06-15 11:35:20|820|819.4|819.8|819.2|820|819.4|819.8|819.2|817
1655292930000|2022-06-15 11:35:30|819.6|819|820.2|819.2|820.2|819.4|819.6|819|426
1655292940000|2022-06-15 11:35:40|820||820||820||820||0
1655292950000|2022-06-15 11:35:50|819.8||819.8||819.8||819.8||0
1655292960000|2022-06-15 11:36:00|819.6|818.8|819.8|818.8|820|819.4|819.2|818|2397
1655292980000|2022-06-15 11:36:20|819.6|818.6|818.6|818|819.6|818.8|818.4|818|4596
1655292990000|2022-06-15 11:36:30|818.4|817.8|818|817.6|818.4|817.8|817.8|817.6|589
1655293000000|2022-06-15 11:36:40|817.8|817.4|818|817|818|817.4|817.4|816.6|3837
1655293020000|2022-06-15 11:37:00|817.8|817.2|817.8|817.2|817.8|817.2|817.6|817.2|419
1655293030000|2022-06-15 11:37:10|818|817.4|818.2|817.4|818.2|817.6|817.8|817|1741
1655293040000|2022-06-15 11:37:20|818.6|817.6|818.2|817.4|818.6|817.8|818.2|817.4|520
1655293060000|2022-06-15 11:37:40|818|817.2|817.6|817|818|817.2|817.6|817|304
1655293070000|2022-06-15 11:37:50|||||||||47
1655293080000|2022-06-15 11:38:00|818|817.2|818|817.4|818|817.6|818|817|1257
1655293090000|2022-06-15 11:38:10|818.2|817.6|819.4|818.4|819.6|818.6|818.2|817.6|1506
1655293150000|2022-06-15 11:39:10|819.2|818.2|818.2|817.4|819.2|818.2|818.2|817.4|1550
1655293180000|2022-06-15 11:39:40|||||||||275
1655293200000|2022-06-15 11:40:00|818|817|818.2|817.4|818.2|817.4|817.4|817|1281
1655293250000|2022-06-15 11:40:50|||||||||121
1655293300000|2022-06-15 11:41:40|818||818||818||818||0
1655293320000|2022-06-15 11:42:00|817.8|816.8|817.4|816.8|817.8|817.2|817.4|816.8|296
1655293330000|2022-06-15 11:42:10|817.2|816.6|817|816.4|817.2|816.6|816.8|816|1859
1655293340000|2022-06-15 11:42:20|816.8|816.2|816.8|816.2|817|816.4|816.8|816.2|663
1655293350000|2022-06-15 11:42:30|816.6|816|816.4|816|816.6|816|816.2|816|984
1655293360000|2022-06-15 11:42:40|816.2|815.8|816.2|815.8|816.2|815.8|816.2|815.8|40
1655293370000|2022-06-15 11:42:50||815.6||815.6||815.6||815.6|0
1655293380000|2022-06-15 11:43:00|816||816||816.2||816||0
1655293390000|2022-06-15 11:43:10|||||||||130
1655293410000|2022-06-15 11:43:30|816.2|815.8|815.8|815.2|816.2|815.8|815.8|815.2|1386
1655293440000|2022-06-15 11:44:00|816|815.4|816|815.4|816.2|815.6|816|815.2|2509
1655293450000|2022-06-15 11:44:10|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|699
1655293460000|2022-06-15 11:44:20|816|815.4|816.2|815.4|816.2|815.4|816|815.4|337
1655293500000|2022-06-15 11:45:00|816|815.2|816|815.2|816|815.2|816|815.2|0
1655293520000|2022-06-15 11:45:20||815.4||815.4||815.4||815.2|0
1655293540000|2022-06-15 11:45:40|816.2|815.6|816.6|816|816.6|816.2|816.2|815.6|895
1655293570000|2022-06-15 11:46:10|816.4||816.6||816.6||816.4||0
1655293610000|2022-06-15 11:46:50|816.8|816.2|817|816.6|817.6|816.8|816.8|816.2|1934
1655293630000|2022-06-15 11:47:10|817.2|816.8|818|817.2|818|817.2|817.2|816.6|1205
1655293640000|2022-06-15 11:47:20|817.8|817|817.2|816.8|818|817|817.2|816.8|768
1655293650000|2022-06-15 11:47:30|817|816.6|817.2|816.4|817.2|816.6|816.6|816|1937
1655293680000|2022-06-15 11:48:00|817||817.2||817.2||817||0
1655293700000|2022-06-15 11:48:20|817.4|816.6|818|817.4|818.2|817.4|817.4|816.6|1254
1655293730000|2022-06-15 11:48:50|||||||||59
1655293760000|2022-06-15 11:49:20|||||||||1
1655293770000|2022-06-15 11:49:30|||||||||11
1655293780000|2022-06-15 11:49:40|818.2|817.6|818.2|817.8|818.2|818|818.2|817.6|498
1655293820000|2022-06-15 11:50:20|||||||||273
1655293860000|2022-06-15 11:51:00|818|817.6|820.4|820|821.6|820.6|818|817.4|4993
1655293870000|2022-06-15 11:51:10|820.2|819.6|819.8|818.8|820.8|820.4|819.4|818.8|1253
1655293880000|2022-06-15 11:51:20|819.4||819.4||819.4||819.4||0
1655293910000|2022-06-15 11:51:50|819.2|819|819.2|818.8|819.2|819|819.2|818.8|0
1655293950000|2022-06-15 11:52:30|819.6||819.4||819.6||819.4||454
1655293960000|2022-06-15 11:52:40|819|818.6|818.8|817.8|819.4|818.6|818.6|817.8|926
1655293980000|2022-06-15 11:53:00|818.6|817.6|816.4|815.4|818.8|817.6|815.8|815.2|9343
1655293990000|2022-06-15 11:53:10|816||816.4||816.4||816||11
1655294010000|2022-06-15 11:53:30||815.6||815.8||815.8||815.6|0
1655294020000|2022-06-15 11:53:40|816.6|816.2|817|816.6|817.6|817|816.6|816|2863
1655294030000|2022-06-15 11:53:50|816.8|816.4|816.8|815.8|817|816.4|816.4|815.8|1063
1655294040000|2022-06-15 11:54:00|817|816|817.4|816.6|817.4|816.6|816.8|815.8|0
1655294050000|2022-06-15 11:54:10||816.4||816.6||816.6||816.4|0
1655294070000|2022-06-15 11:54:30|817.6|816.8|818.2|817.2|818.2|817.4|817.6|816.8|522
1655294100000|2022-06-15 11:55:00|818||818||818||818||0
1655294110000|2022-06-15 11:55:10|818.2||818||818.2||818||12
1655294150000|2022-06-15 11:55:50|818.2||818||818.2||818||0
1655294160000|2022-06-15 11:56:00|817.8|817|818|817|818|817|817.6|817|19
1655294190000|2022-06-15 11:56:30|818.2||818||818.2||818||0
1655294220000|2022-06-15 11:57:00|817.8|816.6|816.2|815.4|817.8|816.6|816|815.2|3686
1655294230000|2022-06-15 11:57:10|816|815.2|816.2|815.4|816.2|815.4|816|815.2|0
1655294240000|2022-06-15 11:57:20|816|815.2|815.6|815|816|815.4|815.4|814.8|430
1655294310000|2022-06-15 11:58:30|815.8|815.2|816.2|815.4|816.2|816|815.8|815.2|1840
1655294350000|2022-06-15 11:59:10|816||816||816||816||0
1655294360000|2022-06-15 11:59:20|816.2||816||816.2||816||0
1655294370000|2022-06-15 11:59:30|816.2|815.6|816|815.6|816.2|815.6|816|815.6|0
1655294380000|2022-06-15 11:59:40|||||||||92
1655294400000|2022-06-15 12:00:00|||||||||2
1655294420000|2022-06-15 12:00:20|816.2|815.8|816.2|815.6|816.6|816.2|816.2|815.6|1934
1655294470000|2022-06-15 12:01:10|816|815.4|816|815.4|816|815.4|816|815.4|357
1655294480000|2022-06-15 12:01:20|816.2||816.2||816.2||816.2||0
1655294490000|2022-06-15 12:01:30|816|814.8|815.4|814.6|816.2|815|815|814.2|1247
1655294500000|2022-06-15 12:01:40|815.6|815|815.6|815|816|815.2|815.6|815|326
1655294510000|2022-06-15 12:01:50|815.4|814.8|814.6|813.8|815.4|815|814.6|813.4|1542
1655294520000|2022-06-15 12:02:00|815|814|815.6|814.6|815.6|814.8|815|814|1185
1655294550000|2022-06-15 12:02:30||814.8||814.8||814.8||814.8|0
1655294560000|2022-06-15 12:02:40|815.2|814.6|815|814.6|815.2|814.6|815|814.6|19
1655294570000|2022-06-15 12:02:50|814.8|814.4|814.8|814.4|814.8|814.4|814.8|814.4|128
1655294590000|2022-06-15 12:03:10|815.2|814.6|815|814.6|815.2|814.6|815|814.6|733
1655294640000|2022-06-15 12:04:00|815.2|814.8|815.4|815|815.4|815|815.2|814.8|621
1655294650000|2022-06-15 12:04:10|815.6|815.2|815.8|815.4|815.8|815.4|815.6|815.2|1330
1655294680000|2022-06-15 12:04:40|||||||||280
1655294740000|2022-06-15 12:05:40|815.6|815|815.8|815.2|815.8|815.4|814.8|814.4|4515
1655294760000|2022-06-15 12:06:00|816|815.4|816.8|816|816.8|816.4|816|815.4|1998
1655294780000|2022-06-15 12:06:20|816.6||816.6||816.6||816.6||0
1655294800000|2022-06-15 12:06:40|816.4|815.8|816|815.4|816.4|816|816|815.4|880
1655294810000|2022-06-15 12:06:50|815.8|815.2|815.4|814.8|815.8|815.2|814.8|814.4|2336
1655294830000|2022-06-15 12:07:10||815||815||815||815|0
1655294850000|2022-06-15 12:07:30|815.8|815.2|815.8|815.4|815.8|815.4|815.8|815.2|886
1655294880000|2022-06-15 12:08:00|815.6|815.2|815.8|815.2|815.8|815.4|815.6|815.2|93
1655295030000|2022-06-15 12:10:30|815.6|815|815.2|814.6|815.6|815.2|815.2|814.6|614
1655295050000|2022-06-15 12:10:50|815.4|814.8|817|816.2|817.8|817.6|815.4|814.8|4803
1655295060000|2022-06-15 12:11:00|817.2|816|817.4|816.6|817.4|816.6|816.4|816|500
1655295070000|2022-06-15 12:11:10|817.2|816.4|817.8|817.2|818.6|817.8|817|816.4|2551
1655295080000|2022-06-15 12:11:20|817.6|817|818.4|817.8|818.4|817.8|816.8|816.4|7877
1655295090000|2022-06-15 12:11:30|818.6|818|818.4|818|819.6|819|818.2|817.8|9278
1655295100000|2022-06-15 12:11:40|818.2|817.6|818|817|818.2|817.6|817.6|817|1194
1655295110000|2022-06-15 12:11:50|817.8|816.8|818.4|817.8|818.4|818|817.6|816.6|1357
1655295120000|2022-06-15 12:12:00|818.2|818|818|817|818.2|818|817.8|817|164
1655295130000|2022-06-15 12:12:10|817.6|816.8|817.4|816.6|817.6|816.8|817.4|816.6|837
1655295150000|2022-06-15 12:12:30|817.8|816.8|818.2|817.6|818.2|817.6|817.8|816.8|1756
1655295160000|2022-06-15 12:12:40|818|817.8|818|817|818.6|818|818|817|958
1655295170000|2022-06-15 12:12:50|817.8|816.8|817.8|816.8|818|816.8|817.8|816.8|0
1655295180000|2022-06-15 12:13:00|817.6|817|817|816.6|817.6|817|816.2|815|3454
1655295190000|2022-06-15 12:13:10|816.8|816.8|817|816|817.2|816.8|816.6|815.8|508
1655295200000|2022-06-15 12:13:20|816.8|815.8|817|815.8|817|816|816.8|815.8|0
1655295210000|2022-06-15 12:13:30|816.8|816|816.8|815.8|817.2|816.4|816.6|815.8|447
1655295220000|2022-06-15 12:13:40|817|816|817.2|816.6|817.2|816.6|817|816|0
1655295230000|2022-06-15 12:13:50||816.4||816.4||816.6||816.4|0
1655295250000|2022-06-15 12:14:10|817||817||817||817||0
1655295260000|2022-06-15 12:14:20|||||||||13
1655295290000|2022-06-15 12:14:50|||||||||918
1655295300000|2022-06-15 12:15:00|817.2|816.6|817.8|816.8|818.4|817.6|817.2|816.6|2651
1655295310000|2022-06-15 12:15:10|817.6|816.6|817.2|816.4|817.6|816.6|817.2|816.4|0
1655295320000|2022-06-15 12:15:20|817.4||817.2||817.4||817||0
1655295330000|2022-06-15 12:15:30|817|816.2|816.6|815.6|817.2|816.2|816.2|815.6|449
1655295340000|2022-06-15 12:15:40||815.8||815.8||815.8||815.8|0
1655295360000|2022-06-15 12:16:00|816.4|815.6|816.4|815.6|816.4|815.6|816.4|815.6|0
1655295370000|2022-06-15 12:16:10||815.8||815.8||816||815.8|62
1655295380000|2022-06-15 12:16:20||815.6||815.6||815.6||815.6|0
1655295390000|2022-06-15 12:16:30|816.2||816.4||816.4||816.2||0
1655295410000|2022-06-15 12:16:50||815.8||816||816||815.6|1203
1655295420000|2022-06-15 12:17:00|||||||||41
1655295430000|2022-06-15 12:17:10|816.6|816.2|817.2|816.4|817.2|816.8|816.6|816|684
1655295450000|2022-06-15 12:17:30||816.6||816.6||816.6||816.6|67
1655295460000|2022-06-15 12:17:40||816.4||816.4||816.6||816.4|0
1655295470000|2022-06-15 12:17:50||816.6||816.8||816.8||816.6|0
1655295480000|2022-06-15 12:18:00|817.4|817|817.4|817|817.4|817|817.2|816.8|873
1655295510000|2022-06-15 12:18:30|817.8|817.2|818.2|817.4|818.4|817.4|817.8|817.2|1090
1655295520000|2022-06-15 12:18:40|818.4|817.6|818.4|817.6|818.4|817.6|818.4|817.6|0
1655295530000|2022-06-15 12:18:50|818.2||818.4||818.4||818.2||13
1655295540000|2022-06-15 12:19:00|818.2|817.2|817.6|817|818.2|817.2|817.6|816.8|1468
1655295550000|2022-06-15 12:19:10|817.4||817.6||817.6||817.4||0
1655295570000|2022-06-15 12:19:30|817.4||817.6||817.6||817.4||0
1655295600000|2022-06-15 12:20:00|818|817.2|818|817.4|818|817.4|818|817.2|125
1655295610000|2022-06-15 12:20:10|818.4|817.6|818.4|817.8|818.4|817.8|818.4|817.6|727
1655295650000|2022-06-15 12:20:50|818.2|817.4|818.4|817.6|818.4|817.8|818|817.4|936
1655295670000|2022-06-15 12:21:10|818.6|817.8|818.6|818|818.6|818|818.6|817.8|673
1655295680000|2022-06-15 12:21:20||818.2||818.2||818.2||818.2|0
1655295700000|2022-06-15 12:21:40|818.4|818|818.6|817.8|818.6|818|818.2|817.8|340
1655295710000|2022-06-15 12:21:50||818||818||818.2||818|0
1655295720000|2022-06-15 12:22:00||818.2||818.2||818.2||818.2|0
1655295750000|2022-06-15 12:22:30|819.2|818.4|819.2|818.6|819.2|818.6|818.6|818.4|570
1655295780000|2022-06-15 12:23:00||818.8||818.6||818.8||818.6|0
1655295790000|2022-06-15 12:23:10|819|818.2|819.2|818.6|819.2|818.6|818.8|818.2|514
1655295810000|2022-06-15 12:23:30|819||819.2||819.2||819||13
1655295830000|2022-06-15 12:23:50|819|818.4|817.4|817|819|818.4|817.4|816.6|3175
1655295840000|2022-06-15 12:24:00|817.2|816.6|816.8|816|817.2|816.6|816.8|816|129
1655295850000|2022-06-15 12:24:10||815.8||815.8||815.8||815.8|0
1655295860000|2022-06-15 12:24:20|816.6||816.4||816.6||816.4||13
1655295870000|2022-06-15 12:24:30|816.8|816|816.6|816|816.8|816|816.6|815.8|506
1655295900000|2022-06-15 12:25:00|816.8|816.4|817.4|817|817.4|817|816.6|816.2|3563
1655295910000|2022-06-15 12:25:10|817.6|817.2|818|817.4|818.2|817.6|817.6|817.2|1181
1655295930000|2022-06-15 12:25:30|817.8|817.2|817.4|817|817.8|817.2|817.4|817|131
1655295940000|2022-06-15 12:25:40|817.6|817.2|817.8|817.2|817.8|817.2|817.6|817|0
1655295950000|2022-06-15 12:25:50|817.6|817.4|817.8|817.6|817.8|817.6|817.6|817.2|988
1655295960000|2022-06-15 12:26:00|818|817.8|819|818.2|819.2|818.4|818|817.8|1146
1655295990000|2022-06-15 12:26:30|818.8|818|817.8|817.6|818.8|818.2|817.8|817.6|3323
1655296000000|2022-06-15 12:26:40|818|817.8|818.6|818|818.6|818|818|817.8|2584
1655296010000|2022-06-15 12:26:50|818.4|817.8|818.6|818|818.6|818|818.4|817.6|244
1655296020000|2022-06-15 12:27:00|818.4|817.8|818.4|817.6|818.4|818|818.4|817.6|82
1655296040000|2022-06-15 12:27:20|818.2||818.2||818.2||818.2||0
1655296060000|2022-06-15 12:27:40||817.8||817.8||817.8||817.8|0
1655296070000|2022-06-15 12:27:50||817.6||817.6||817.6||817.6|0
1655296080000|2022-06-15 12:28:00|818||818||818||818||91
1655296110000|2022-06-15 12:28:30|||||||||14
1655296140000|2022-06-15 12:29:00|817.6|817.4|817.8|817.4|817.8|817.4|817.6|817.4|289
1655296180000|2022-06-15 12:29:40|817.6|817.2|817.6|817|817.6|817.2|817.6|817|499
1655296210000|2022-06-15 12:30:10|818|817.2|819|818.8|819|818.8|817.6|817|3186
1655296220000|2022-06-15 12:30:20|819.6|819.6|819.6|818.8|821.2|820.4|819.6|818.8|30258
1655296230000|2022-06-15 12:30:30|819.8|818.4|818.6|818|819.8|818.4|818.4|817.4|607
1655296240000|2022-06-15 12:30:40|818.4|817.6|818|817.6|818.6|817.6|818|817.6|306
1655296250000|2022-06-15 12:30:50|818.4||818.2||818.4||818.2||250
1655296260000|2022-06-15 12:31:00|818.4||818.4||818.4||818.4||0
1655296270000|2022-06-15 12:31:10|818.2|817.8|818.2|817.6|818.2|817.8|818.2|817.6|0
1655296280000|2022-06-15 12:31:20|818.4||818.4||818.4||818.4||0
1655296290000|2022-06-15 12:31:30|818.6|817.8|818.8|818.2|818.8|818.2|818.6|817.8|807
1655296320000|2022-06-15 12:32:00|818.6|818|817.2|816.8|818.6|818|817.2|816.8|1177
1655296330000|2022-06-15 12:32:10|817|816.4|816.4|815.4|817|816.4|815.6|814.8|1273
1655296340000|2022-06-15 12:32:20|816.6|815.6|816.6|815.6|816.8|815.8|816.6|815.6|0
1655296350000|2022-06-15 12:32:30|816.4|815.2|814.6|813.8|816.4|815.2|814.4|813.6|2117
1655296360000|2022-06-15 12:32:40|814.8|814|815.8|815|815.8|815.4|814.8|814|4648
1655296370000|2022-06-15 12:32:50||815.2||815||815.2||815|0
1655296380000|2022-06-15 12:33:00|815.6|814.8|815.8|815.2|815.8|815.2|815.2|814.8|908
1655296390000|2022-06-15 12:33:10|815.6|815|815.4|814.8|815.8|815|815|814.8|808
1655296400000|2022-06-15 12:33:20|815.6|815|815.6|815|815.6|815.2|815.6|814.8|442
1655296430000|2022-06-15 12:33:50|815.8|815.2|815.8|815|816|815.6|815.6|815|1282
1655296450000|2022-06-15 12:34:10|816|815.2|816|815.4|816|815.6|816|815.2|223
1655296460000|2022-06-15 12:34:20||815.2||815.4||815.4||815|0
1655296470000|2022-06-15 12:34:30||815||815.4||815.4||815|0
1655296480000|2022-06-15 12:34:40|816.8|815.2|817|816|817.4|816.4|816.2|815.2|887
1655296490000|2022-06-15 12:34:50||816.2||816.2||816.2||816.2|0
1655296500000|2022-06-15 12:35:00|817.4|816.4|817.6|816.8|818.2|817|817.4|816.4|500
1655296510000|2022-06-15 12:35:10|817.8|817|817.8|816.8|817.8|817|817.8|816.8|0
1655296520000|2022-06-15 12:35:20|817.6||817.6||817.6||817.6||0
1655296540000|2022-06-15 12:35:40|817.8|817|817.6|816.8|817.8|817|817.6|816.8|74
1655296550000|2022-06-15 12:35:50|817.4||817.6||817.8||817.4||0
1655296560000|2022-06-15 12:36:00|817.8|817|817.8|817|817.8|817|817.8|817|0
1655296570000|2022-06-15 12:36:10|818.4|817.2|819|818|819|818|818.4|817.2|214
1655296590000|2022-06-15 12:36:30|818.8|817.6|818.4|818|818.8|818|818.4|817.6|60
1655296610000|2022-06-15 12:36:50|819|818.2|818.8|818.2|819|818.2|818.8|818.2|185
1655296620000|2022-06-15 12:37:00|818.6|817.8|818.6|817.8|818.8|818|818.6|817.8|260
1655296640000|2022-06-15 12:37:20|818.4||818.4||818.4||818.4||15
1655296650000|2022-06-15 12:37:30|||||||||60
1655296660000|2022-06-15 12:37:40||818||818||818||817.8|121
1655296670000|2022-06-15 12:37:50|||||||||240
1655296680000|2022-06-15 12:38:00|818.2|817.6|818|817.6|818.4|817.6|818|817.6|716
1655296710000|2022-06-15 12:38:30|||||||||75
1655296720000|2022-06-15 12:38:40|818.4|817.8|818.8|818.2|819|818.2|818.2|817.8|1649
1655296730000|2022-06-15 12:38:50|818.6|817.8|818.8|818.2|818.8|818.2|818.4|817.8|781
1655296740000|2022-06-15 12:39:00|818.6|817.8|818.4|817.6|818.8|817.8|818.4|817.6|451
1655296750000|2022-06-15 12:39:10|818.2||818.2||818.2||818.2||0
1655296760000|2022-06-15 12:39:20|818.4|817.8|818.4|817.6|818.4|817.8|818.4|817.6|0
1655296770000|2022-06-15 12:39:30|818.2|817.4|818|817.4|818.2|817.4|817.8|817.4|532
1655296780000|2022-06-15 12:39:40|818.4|817.6|818.4|817.6|818.4|817.6|818.4|817.4|649
1655296790000|2022-06-15 12:39:50|818.2|817.4|818.4|817.6|818.4|817.6|818.2|817.4|0
1655296810000|2022-06-15 12:40:10|818.8|817.8|819.2|819|819.6|819|818.6|817.8|1668
1655296820000|2022-06-15 12:40:20|819|818.6|819|818.4|819|818.6|818.8|818.4|417
1655296830000|2022-06-15 12:40:30|819.2||819.2||819.2||819.2||0
1655296840000|2022-06-15 12:40:40|819||819||819||819||0
1655296850000|2022-06-15 12:40:50||818.6||818.4||818.6||818.4|0
1655296860000|2022-06-15 12:41:00|819.2|818.6|819.2|818.6|819.2|818.6|819.2|818.6|118
1655296880000|2022-06-15 12:41:20|819||819||819.2||819||0
1655296890000|2022-06-15 12:41:30|818.8|818.4|818.6|818|819.2|818.4|818.6|818|991
1655296900000|2022-06-15 12:41:40|819|818.2|819.2|818.8|819.2|818.8|819|818.2|415
1655296920000|2022-06-15 12:42:00|819.6|819|820.2|819.8|820.2|819.8|819.6|819|686
1655296930000|2022-06-15 12:42:10|820|819.6|820.2|819.6|820.2|819.6|820|819.6|543
1655296940000|2022-06-15 12:42:20|820|819.2|819.6|819|820|819.2|819.6|818.8|281
1655296960000|2022-06-15 12:42:40|820.2|819.2|820|819.4|820.2|819.6|819.6|819|208
1655296970000|2022-06-15 12:42:50||819.6||819.4||819.6||819.4|0
1655296980000|2022-06-15 12:43:00|820.2|819.6|820.4|820|820.4|820|820.2|819.6|707
1655296990000|2022-06-15 12:43:10|821|820.2|820.8|820.2|821.2|820.4|820.8|820|379
1655297010000|2022-06-15 12:43:30|820.6|820|820.2|819.4|820.6|820|820.2|819.4|379
1655297020000|2022-06-15 12:43:40|820|819.2|819.2|818.6|820|819.2|819.2|818.4|62
1655297030000|2022-06-15 12:43:50|||||||||16
1655297040000|2022-06-15 12:44:00|819.6|818.8|819.2|818.4|819.6|819|819.2|818.4|89
1655297060000|2022-06-15 12:44:20||818.6||818.6||818.6||818.6|78
1655297100000|2022-06-15 12:45:00|819.8|818.8|819.6|819|820|819.2|819.4|818.8|361
1655297140000|2022-06-15 12:45:40|819.4|818.6|819.2|818.4|819.4|818.6|818.8|818.2|314
1655297160000|2022-06-15 12:46:00|819|818.2|818.6|818|819|818.2|818.4|818|1319
1655297170000|2022-06-15 12:46:10|818.4||818.4||818.4||818.4||0
1655297180000|2022-06-15 12:46:20|818.2|817.8|818.4|817.6|818.4|817.8|818|817.2|3366
1655297190000|2022-06-15 12:46:30|818.2|817.4|817.2|816.8|818.2|817.6|817.2|816.8|2330
1655297200000|2022-06-15 12:46:40|817|816.4|817.6|817.2|817.8|817.2|817|816.2|1703
1655297210000|2022-06-15 12:46:50||817.4||816.8||817.4||816.8|270
1655297220000|2022-06-15 12:47:00|818|817|818.6|817.8|818.8|818.2|818|817|3497
1655297230000|2022-06-15 12:47:10|818.4|818|818.2|817.6|818.4|818|818|817.6|122
1655297250000|2022-06-15 12:47:30|817.8|817.4|818|817.6|818|817.6|817.8|817.4|234
1655297270000|2022-06-15 12:47:50|817.8|817.4|818|817.4|818|817.4|817.8|817.4|32
1655297280000|2022-06-15 12:48:00||817.6||817.4||817.6||817.4|62
1655297300000|2022-06-15 12:48:20|||||||||80
1655297310000|2022-06-15 12:48:30|818.4|817.6|819|818.4|819.2|818.4|818.4|817.6|931
1655297320000|2022-06-15 12:48:40|819.2||819.2||819.2||819||0
1655297330000|2022-06-15 12:48:50|819||819||819||819||0
1655297370000|2022-06-15 12:49:30|819.6|818.6|820|819.2|820|819.2|819.2|818.6|849
1655297380000|2022-06-15 12:49:40|820.2|819.4|820|819.4|820.4|819.4|820|819.2|0
1655297390000|2022-06-15 12:49:50|820.2||820.2||820.2||820.2||0
1655297400000|2022-06-15 12:50:00|819.8|819|819.6|819|819.8|819|819.6|819|649
1655297410000|2022-06-15 12:50:10||819.2||819||819.2||819|0
1655297430000|2022-06-15 12:50:30|819.2|818.6|819.2|818.4|819.2|818.8|819.2|818.2|475
1655297440000|2022-06-15 12:50:40|819|818.6|819.4|818.6|819.4|818.8|819|818.6|508
1655297450000|2022-06-15 12:50:50||818.8||818.8||818.8||818.8|0
1655297460000|2022-06-15 12:51:00|819.6|819|820.2|819.4|820.4|819.4|819.6|819|350
1655297470000|2022-06-15 12:51:10|820||820||820||820||0
1655297480000|2022-06-15 12:51:20|819.8|819|817.6|816.8|819.8|819|817.4|816.8|1468
1655297490000|2022-06-15 12:51:30|817.4||817.4||817.6||817.2||0
1655297500000|2022-06-15 12:51:40|817.2||817.4||817.4||817.2||0
1655297520000|2022-06-15 12:52:00|817.6|817|817.8|817.2|817.8|817.2|817.4|816.8|913
1655297530000|2022-06-15 12:52:10|818|817.4|817.8|817|818.4|817.6|817.6|816.8|454
1655297540000|2022-06-15 12:52:20|817.6|816.8|817.6|816.8|817.6|816.8|817.4|816.6|0
1655297550000|2022-06-15 12:52:30|817.4|816.6|817.8|816.8|817.8|816.8|817.4|816.4|0
1655297560000|2022-06-15 12:52:40||817||817||817||817|0
1655297570000|2022-06-15 12:52:50|817.6|816.8|817.6|816.8|817.8|816.8|817.6|816.6|0
1655297580000|2022-06-15 12:53:00|||||||||62
1655297590000|2022-06-15 12:53:10|817.8||817.8||817.8||817.8||0
1655297600000|2022-06-15 12:53:20|817.6||817.8||817.8||817.6||16
1655297610000|2022-06-15 12:53:30|817.6|817|817.6|817|817.6|817|817.6|817|83
1655297620000|2022-06-15 12:53:40|817.8||817.8||817.8||817.8||0
1655297630000|2022-06-15 12:53:50|817.6||817.6||817.6||817.6||0
1655297660000|2022-06-15 12:54:20|817.4|816.8|817.6|816.8|817.8|817.2|817|816.8|1456
1655297670000|2022-06-15 12:54:30|817.8|817|817.8|817.4|817.8|817.4|817.8|817|318
1655297680000|2022-06-15 12:54:40|817.6|817.2|817.6|817|817.6|817.4|817.6|817|117
1655297740000|2022-06-15 12:55:40|||||||||16
1655297750000|2022-06-15 12:55:50|||||||||52
1655297760000|2022-06-15 12:56:00|817.4|816.8|816.2|815.4|817.4|816.8|816|814.8|1807
1655297770000|2022-06-15 12:56:10|816|815|815.8|815.2|816|815.2|815.8|814.8|0
1655297790000|2022-06-15 12:56:30|815.6|815|815.6|814.8|815.6|815|815.6|814.8|0
1655297800000|2022-06-15 12:56:40|815.4|815|814.8|814|815.4|815|814.8|813.8|2006
1655297820000|2022-06-15 12:57:00|814.6|814.2|813.8|813.2|814.6|814.2|812.4|811.8|11043
1655297830000|2022-06-15 12:57:10|814|813.4|815.4|814.6|815.6|814.6|814|813.2|1544
1655297840000|2022-06-15 12:57:20|815.8|814.8|815.6|815.2|815.8|815.4|815.6|814.8|1268
1655297850000|2022-06-15 12:57:30|815.4|814.8|821.6|820.4|821.6|820.4|815.2|814.8|16914
1655297860000|2022-06-15 12:57:40|821.2|820.2|820.4|819.8|821.2|820.2|820.2|819.4|784
1655297870000|2022-06-15 12:57:50|820.2||820.2||820.4||820.2||132
1655297880000|2022-06-15 12:58:00|820|819.4|818.6|817.8|820|819.4|818.6|817.8|2956
1655297890000|2022-06-15 12:58:10|819|818|819|818|819|818.6|818.8|818|662
1655297900000|2022-06-15 12:58:20|818.8|818.2|818.8|818|818.8|818.2|818.8|818|0
1655297910000|2022-06-15 12:58:30|819|818.2|819|818.2|819|818.4|819|818.2|0
1655297940000|2022-06-15 12:59:00|818.8|818.4|818.8|818.2|819|818.4|818.8|818.2|830
1655297970000|2022-06-15 12:59:30|818.6|818|818.6|817.6|818.6|818|817.4|816.6|2886
1655297980000|2022-06-15 12:59:40|818.4||818||818.4||818||0
1655297990000|2022-06-15 12:59:50|817.8|817.2|818|817.6|818|817.6|817.8|817.2|857
1655298000000|2022-06-15 13:00:00|818.4|817.8|818.4|817.8|818.4|817.8|818.4|817.8|471
1655298010000|2022-06-15 13:00:10|818.8|818|818.8|818.2|818.8|818.2|818.8|818|606
1655298020000|2022-06-15 13:00:20|818.4|818|818.2|817.4|818.6|818|818.2|817.2|354
1655298030000|2022-06-15 13:00:30|818.4|817.6|818.6|817.4|818.6|817.8|818.4|817.2|0
1655298040000|2022-06-15 13:00:40|818.4|817.2|818.2|817.4|818.4|817.4|818|817.2|0
1655298050000|2022-06-15 13:00:50|818|817.2|818|817.2|818.2|817.6|818|817.2|17
1655298060000|2022-06-15 13:01:00|818.2||818||818.2||818||66
1655298070000|2022-06-15 13:01:10|818.2||818||818.2||818||0
1655298080000|2022-06-15 13:01:20|818.2|817.4|818|817.4|818.2|817.4|818|817.4|0
1655298090000|2022-06-15 13:01:30||817.2||817.2||817.2||817.2|0
1655298110000|2022-06-15 13:01:50|817.8||818||818||817.8||18
1655298120000|2022-06-15 13:02:00|817.8|817.4|818.2|817.6|818.2|817.6|817.8|817.4|15
1655298130000|2022-06-15 13:02:10||817.8||817.6||818||817.6|67
1655298140000|2022-06-15 13:02:20|||||||||17
1655298190000|2022-06-15 13:03:10|818|817.2|817.4|816.8|818|817.2|817.4|816.8|416
1655298210000|2022-06-15 13:03:30|||||||||114
1655298220000|2022-06-15 13:03:40|817.2|816.4|816.6|815.6|817.2|816.4|816.6|815.6|549
1655298230000|2022-06-15 13:03:50|816.4|815.4|815.6|814.6|816.4|815.6|815.4|814.6|2135
1655298240000|2022-06-15 13:04:00|815.4|814.8|815.4|814.2|815.4|815|815.4|814.2|0
1655298250000|2022-06-15 13:04:10|815.2|814|815.2|814.4|815.4|814.4|815.2|814|0
1655298260000|2022-06-15 13:04:20|815|814.6|815.2|814.4|815.4|815.2|815|814.4|745
1655298280000|2022-06-15 13:04:40|815|814|814.4|813.6|815|814.4|814.4|813.4|206
1655298290000|2022-06-15 13:04:50|814.8|813.8|814.6|813.8|814.8|813.8|814.6|813.8|340
1655298300000|2022-06-15 13:05:00|814.8|814|814.6|813.6|814.8|814.2|814.6|813.6|98
1655298310000|2022-06-15 13:05:10|814.8|813.8|814.8|813.8|814.8|814|814.8|813.8|73
1655298320000|2022-06-15 13:05:20|814.6|814|814.8|814|814.8|814|814.6|814|89
1655298350000|2022-06-15 13:05:50||814.2||814.2||814.2||814.2|36
1655298360000|2022-06-15 13:06:00|815.6|814.4|815.4|814.8|815.6|815|815.2|814.4|2474
1655298400000|2022-06-15 13:06:40|815.2||815.4||815.4||815.2||32
1655298420000|2022-06-15 13:07:00|||||||||153
1655298430000|2022-06-15 13:07:10|||||||||1
1655298450000|2022-06-15 13:07:30|815.6|815|815.6|814.8|815.8|815.2|815.6|814.8|1109
1655298460000|2022-06-15 13:07:40|815.4||815.4||815.4||815.4||0
1655298470000|2022-06-15 13:07:50|815.6||815.6||815.6||815.6||0
1655298490000|2022-06-15 13:08:10|815.8|815|816.2|815.6|816.2|815.8|815.8|815|1917
1655298510000|2022-06-15 13:08:30|||||||||522
1655298530000|2022-06-15 13:08:50|816.4|815.8|816.6|816|816.6|816|816.4|815.8|1078
1655298540000|2022-06-15 13:09:00|817.2|816.2|817|816.4|817.6|817|817|816|1561
1655298560000|2022-06-15 13:09:20|817.2|816.6|817.2|816.6|817.8|816.6|817.2|816.6|22
1655298570000|2022-06-15 13:09:30|817.4|816.2|816.4|815.8|817.4|816.2|816.4|815.6|466
1655298600000|2022-06-15 13:10:00|816.2|815.6|815.8|815.2|816.2|815.6|815.6|815.2|752
1655298610000|2022-06-15 13:10:10|815.6|815|815.4|815|815.6|815|815.4|815|357
1655298650000|2022-06-15 13:10:50|815.2|814.6|814.4|813.8|815.2|814.6|814.4|813.8|1065
1655298670000|2022-06-15 13:11:10|814.6|814|814.8|814|814.8|814.4|814.6|814|1071
1655298700000|2022-06-15 13:11:40||814.2||814||814.2||814|0
1655298710000|2022-06-15 13:11:50|814.6||814.6||814.6||814.6||0
1655298720000|2022-06-15 13:12:00|814.8||814.8||814.8||814.8||0
1655298730000|2022-06-15 13:12:10||814.2||814.2||814.2||814|80
1655298760000|2022-06-15 13:12:40|814.6|814|812.4|811.8|814.8|814|811.4|811|6927
1655298770000|2022-06-15 13:12:50|812.2|812|813.8|813.2|814.6|813.8|812.2|812|3397
1655298780000|2022-06-15 13:13:00|813.6||813.8||813.8||813.6||0
1655298790000|2022-06-15 13:13:10|814.2|813.4|814.2|813.6|814.2|813.6|814.2|813.4|559
1655298800000|2022-06-15 13:13:20|814||814||814||814||0
1655298810000|2022-06-15 13:13:30|813.8|813.2|814|813.6|814|813.6|813.8|813.2|134
1655298830000|2022-06-15 13:13:50|814.2|813.8|814.4|813.8|814.4|814|814.2|813.6|566
1655298840000|2022-06-15 13:14:00|814.8|814|815.2|814.2|815.4|814.6|814.8|814|568
1655298850000|2022-06-15 13:14:10|815||815||815||815||0
1655298860000|2022-06-15 13:14:20|815.2|814.4|816.2|815.4|816.4|815.4|815.2|814.4|954
1655298870000|2022-06-15 13:14:30|816||816||816||815.8||0
1655298880000|2022-06-15 13:14:40|815.8|814.8|815.4|814.8|816|814.8|815.4|814.8|127
1655298900000|2022-06-15 13:15:00|||||||||274
1655298910000|2022-06-15 13:15:10|815.6|815|815.4|815|816|815.2|815.4|815|603
1655298920000|2022-06-15 13:15:20|||||||||118
1655298930000|2022-06-15 13:15:30|815.2|814.8|814.6|814.2|815.2|814.8|814.6|814.2|536
1655298940000|2022-06-15 13:15:40|814.4|813.6|813.8|812.8|814.6|813.6|813.8|812.8|125
1655298950000|2022-06-15 13:15:50|||||||||78
1655298960000|2022-06-15 13:16:00|813.6|812.6|813.4|812.8|813.6|812.8|813.4|812.4|0
1655298970000|2022-06-15 13:16:10|813.2|812.2|813.2|812.4|813.2|812.4|813|811.8|167
1655298980000|2022-06-15 13:16:20|813||813||813||813||0
1655298990000|2022-06-15 13:16:30|812.8|811.8|812.4|811.6|812.8|811.8|812|811|293
1655299000000|2022-06-15 13:16:40|812.2|811.2|810.6|810|812.2|811.2|810.6|810|4978
1655299010000|2022-06-15 13:16:50|810.8|810.2|810.8|810|810.8|810.2|810.8|810|852
1655299020000|2022-06-15 13:17:00|811.6|810.2|811.2|810.4|811.6|810.8|811|810.2|1011
1655299030000|2022-06-15 13:17:10|811.6|810.8|812|811|812.2|811.4|811.6|810.8|752
1655299040000|2022-06-15 13:17:20|811.6|810.8|811.6|810.6|811.8|810.8|811.6|810.6|0
1655299050000|2022-06-15 13:17:30|812|810.8|812.2|811.2|812.2|811.2|812|810.8|250
1655299060000|2022-06-15 13:17:40||811.4||811.4||811.4||811.4|0
1655299070000|2022-06-15 13:17:50|812|811.2|812.2|811.4|812.2|811.4|812|811.2|0
1655299080000|2022-06-15 13:18:00|812.6|811.6|812.6|812|813|812|812.6|811.6|1707
1655299090000|2022-06-15 13:18:10|813|812.2|813|812.2|813|812.2|813|812.2|27
1655299100000|2022-06-15 13:18:20|812.8|812|812.8|812|813|812|812.8|812|0
1655299120000|2022-06-15 13:18:40|812.6|811.8|812.4|811.6|812.6|811.8|812.4|811.4|247
1655299130000|2022-06-15 13:18:50||811.8||811.8||811.8||811.6|62
1655299140000|2022-06-15 13:19:00|812.8|812|813.2|812.4|813.8|812.8|812.8|812|1643
1655299150000|2022-06-15 13:19:10||812.6||812.6||812.6||812.6|0
1655299160000|2022-06-15 13:19:20|813.4|813|813.4|813|813.4|813|813.2|812.6|437
1655299170000|2022-06-15 13:19:30|813.2|812.6|813.2|812.4|813.4|812.6|813.2|812.4|33
1655299180000|2022-06-15 13:19:40|813|812.2|812.4|811.8|813|812.4|812.4|811.8|117
1655299200000|2022-06-15 13:20:00|813|812|812.6|812.2|813|812.2|812.6|811.8|793
1655299210000|2022-06-15 13:20:10|812.4|811.8|812.6|811.8|812.6|811.8|812.4|811.8|420
1655299220000|2022-06-15 13:20:20|812.4||812.4||812.4||812.4||20
1655299250000|2022-06-15 13:20:50|812.2||812.6||812.6||812.2||0
1655299260000|2022-06-15 13:21:00|812.8|812|813.4|812.4|813.8|813|812.6|812|1546
1655299270000|2022-06-15 13:21:10|||||||||308
1655299280000|2022-06-15 13:21:20||812.6||812.4||812.6||812.4|20
1655299290000|2022-06-15 13:21:30|813.2||813||813.2||813||81
1655299310000|2022-06-15 13:21:50|||||||||6
1655299320000|2022-06-15 13:22:00||812.6||812.6||812.6||812.4|272
1655299340000|2022-06-15 13:22:20|813.2|812.8|813.8|812.8|813.8|812.8|813|812.8|1090
1655299350000|2022-06-15 13:22:30|813.6||813.4||813.6||813.4||0
1655299360000|2022-06-15 13:22:40|813.2|812.4|812.8|812.4|813.2|812.4|812.8|812.4|268
1655299370000|2022-06-15 13:22:50|813||813.2||813.2||813||308
1655299380000|2022-06-15 13:23:00|813.4|812.6|813.2|812.4|813.4|812.6|813.2|812.4|0
1655299400000|2022-06-15 13:23:20|813||813.2||813.2||813||0
1655299420000|2022-06-15 13:23:40||812.6||812.6||812.6||812.6|40
1655299430000|2022-06-15 13:23:50|813|812.4|813.2|812.4|813.2|812.4|813|812.4|18
1655299440000|2022-06-15 13:24:00|813||813||813.2||813||0
1655299470000|2022-06-15 13:24:30||812.6||812.6||812.6||812.4|103
1655299480000|2022-06-15 13:24:40|812.8|812.4|812.6|812.2|812.8|812.4|812.6|812.2|466
1655299490000|2022-06-15 13:24:50|812.4|811.8|812.2|811.8|812.6|811.8|812.2|811.8|18
1655299500000|2022-06-15 13:25:00||812||812||812||812|308
1655299510000|2022-06-15 13:25:10|812.4||812.4||812.4||812.4||827
1655299520000|2022-06-15 13:25:20|||||||||20
1655299530000|2022-06-15 13:25:30|812.2|811.6|812.2|811.6|812.2|812|811.6|811.2|2012
1655299550000|2022-06-15 13:25:50||811.8||811.6||811.8||811.6|0
1655299560000|2022-06-15 13:26:00|||||||||333
1655299570000|2022-06-15 13:26:10|||||||||34
1655299590000|2022-06-15 13:26:30|812||812||812||812||21
1655299600000|2022-06-15 13:26:40|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|298
1655299610000|2022-06-15 13:26:50|811.6||811.6||811.6||811.6||0
1655299620000|2022-06-15 13:27:00|811.4|810.8|811.4|810.8|811.4|810.8|811.2|810.6|595
1655299640000|2022-06-15 13:27:20|811.2||811.4||811.4||811.2||0
1655299650000|2022-06-15 13:27:30|811.6|811|811.4|810.8|811.6|811.2|811.4|810.6|899
1655299680000|2022-06-15 13:28:00|811.2||811.2||811.2||811.2||0
1655299690000|2022-06-15 13:28:10|811.4|811|812|811.6|812|811.6|811.4|811|3662
1655299700000|2022-06-15 13:28:20||811.4||811.4||811.4||811.4|0
1655299710000|2022-06-15 13:28:30|811.8|810.8|811.6|810.8|811.8|810.8|811.6|810.8|437
1655299720000|2022-06-15 13:28:40|811.8|811|811.6|810.8|811.8|811|811.6|810.8|0
1655299730000|2022-06-15 13:28:50|811.8|811|811.8|811.2|811.8|811.4|811.8|810.8|215
1655299740000|2022-06-15 13:29:00|812|811.4|812.6|812|812.6|812|812|811.4|351
1655299750000|2022-06-15 13:29:10|812.4||812.4||812.4||812.4||21
1655299760000|2022-06-15 13:29:20|||||||||70
1655299780000|2022-06-15 13:29:40|812.6|812.2|813|812.6|813.4|812.8|812.6|812|1736
1655299790000|2022-06-15 13:29:50|813.4|812.8|814.4|813.6|814.6|813.6|813.4|812.8|1674
1655299800000|2022-06-15 13:30:00|814.8|813.8|815.6|814.8|815.6|814.8|814.6|813.8|481
1655299810000|2022-06-15 13:30:10|815.4|814.6|815.6|815|815.6|815|815.2|814.6|569
1655299820000|2022-06-15 13:30:20|815.8|815.2|815.6|814.8|816|815.8|815.6|814.8|1016
1655299830000|2022-06-15 13:30:30|815.4||815.4||815.4||815.2||0
1655299840000|2022-06-15 13:30:40|815.2|814.4|814.2|813.6|815.4|814.8|814|813.2|1952
1655299850000|2022-06-15 13:30:50|814|813.4|814|813.4|814|813.4|814|813.4|0
1655299860000|2022-06-15 13:31:00|814.2|813.6|814.4|814|814.4|814|814|813.4|1323
1655299870000|2022-06-15 13:31:10|814.6|814.2|814.8|814.2|814.8|814.4|814.4|813.8|1305
1655299880000|2022-06-15 13:31:20|815|814.4|816|815.4|816|815.6|815|814.4|343
1655299890000|2022-06-15 13:31:30|815.8|815|815.6|815|816|815|815.4|814.8|408
1655299900000|2022-06-15 13:31:40|815.8|815.2|816.6|815.8|816.6|816|815.8|815.2|1219
1655299910000|2022-06-15 13:31:50|816.4|816|816.6|815.8|816.6|816|816.4|815.8|0
1655299920000|2022-06-15 13:32:00|816.4||816.4||816.6||816.4||0
1655299930000|2022-06-15 13:32:10|816.6|816|818.2|817.6|818.6|817.6|816|815.4|4141
1655299940000|2022-06-15 13:32:20|818.4|817.8|818.4|818|818.4|818|818.4|817.8|0
1655299950000|2022-06-15 13:32:30|818.8|818.2|818.6|818|819.2|818.4|818.6|818|470
1655299960000|2022-06-15 13:32:40|818.2|817.8|818.2|817.4|818.4|817.8|818|817.4|657
1655299990000|2022-06-15 13:33:10|818.6|817.8|819.6|818.8|819.8|818.8|818.6|817.8|1240
1655300000000|2022-06-15 13:33:20|819.8|819|820.8|820|820.8|820|819.6|818.8|868
1655300010000|2022-06-15 13:33:30|820.6|819.8|820.4|819.8|820.6|820|819.8|819.4|10037
1655300020000|2022-06-15 13:33:40|820.6|820|820.6|820|820.6|820.2|820.6|819.8|545
1655300030000|2022-06-15 13:33:50|820.4|820.2|820.4|819.8|820.6|820.2|820.4|819.8|22
1655300040000|2022-06-15 13:34:00|820.6|820.2|820.6|820|820.6|820.2|820.6|820|0
1655300050000|2022-06-15 13:34:10|821|820.2|821|820.2|821.6|820.8|821|820|1197
1655300060000|2022-06-15 13:34:20|820.8|820.4|820.4|819.8|820.8|820.8|819.8|819.6|5239
1655300070000|2022-06-15 13:34:30|820.2|819.6|820.2|819.6|820.4|820|820.2|819.6|541
1655300080000|2022-06-15 13:34:40|820|819.8|819.4|818.8|820|819.8|819|818.6|5642
1655300090000|2022-06-15 13:34:50|819.6|819|819.8|819.4|819.8|819.4|819.6|819|479
1655300100000|2022-06-15 13:35:00|820|819.6|822.4|821.6|822.4|821.8|820|819.6|835
1655300110000|2022-06-15 13:35:10|822.8|821.8|822.8|822.2|823|822.4|822.4|821.8|1794
1655300120000|2022-06-15 13:35:20|822.6|821.8|822.4|822|822.8|822.2|822.2|821.8|824
1655300130000|2022-06-15 13:35:30|822.8|822.2|822.8|822.4|824|823.4|822.8|822.2|1588
1655300140000|2022-06-15 13:35:40|823.4|822.6|823.8|822.8|824.6|823.6|823.4|822.6|5015
1655300150000|2022-06-15 13:35:50|823.6|822.6|823.2|822.2|823.6|822.6|823.2|822.2|1294
1655300160000|2022-06-15 13:36:00|823|822|823.2|822.4|823.2|822.6|823|822|802
1655300170000|2022-06-15 13:36:10|823||823.2||823.2||823||61
1655300180000|2022-06-15 13:36:20|823||823.2||823.2||823||0
1655300190000|2022-06-15 13:36:30|823|822.6|823.2|822.6|823.2|822.8|823|822.6|273
1655300200000|2022-06-15 13:36:40||822.4||822.6||822.6||822.4|0
1655300210000|2022-06-15 13:36:50|823.4|822.8|823.6|823|823.6|823.2|823.4|822.6|1928
1655300220000|2022-06-15 13:37:00|823.8|823.2|824.2|823.6|824.2|823.6|823.8|823.2|440
1655300230000|2022-06-15 13:37:10||823.8||823.6||823.8||823.6|0
1655300240000|2022-06-15 13:37:20|824|823.8|824.6|823.8|824.8|824.6|823.8|823.8|2092
1655300250000|2022-06-15 13:37:30|824.8|824|825.6|825|825.8|825.2|824.8|824|1022
1655300260000|2022-06-15 13:37:40|826|825.2|826.2|825.4|826.4|825.6|826|825.2|281
1655300270000|2022-06-15 13:37:50|826|825.2|826|825.4|826.2|825.6|825.8|825.2|498
1655300280000|2022-06-15 13:38:00|825.8|825|825.8|825.2|826|825.4|825.4|824.8|2763
1655300290000|2022-06-15 13:38:10|826|825.4|827|826.2|827.4|826.6|826|825.4|937
1655300300000|2022-06-15 13:38:20|826.8|825.8|826.2|825.4|826.8|825.8|826.2|825.4|1144
1655300310000|2022-06-15 13:38:30||825.6||825.6||825.6||825.6|0
1655300320000|2022-06-15 13:38:40|826.6|825.8|826.6|826|826.6|826|826.6|825.8|624
1655300350000|2022-06-15 13:39:10|826.4|825.8|826.6|826|826.6|826|826.4|825.8|237
1655300360000|2022-06-15 13:39:20|827|826.2|826.4|825.6|827.2|826.2|826.4|825.6|936
1655300370000|2022-06-15 13:39:30||825.4||825.4||825.4||825.2|0
1655300380000|2022-06-15 13:39:40||825.6||826||826||825.6|0
1655300390000|2022-06-15 13:39:50||825.8||825.8||825.8||825.8|23
1655300400000|2022-06-15 13:40:00|826.6|826|825.8|825.6|826.6|826.2|825.8|825.4|8012
1655300410000|2022-06-15 13:40:10|826.4|825.8|825.8|825|826.6|826|825.4|824.6|6507
1655300420000|2022-06-15 13:40:20|825.6|825.2|825.8|825.2|825.8|825.2|825.6|825.2|0
1655300430000|2022-06-15 13:40:30|826|825.4|826.8|826.6|827.2|826.8|826|825.4|3317
1655300440000|2022-06-15 13:40:40|826.6|826.4|826|825.4|826.6|826.4|826|825.4|975
1655300450000|2022-06-15 13:40:50|825.8|824.8|825.6|825.2|825.8|825.4|825.6|824.6|1098
1655300460000|2022-06-15 13:41:00|826|825|826|825.2|826.6|826|825.6|824.8|3766
1655300470000|2022-06-15 13:41:10|826.2|825.4|826.4|825.6|826.4|825.8|826.2|825.4|526
1655300480000|2022-06-15 13:41:20|826.8|825.8|828|827.4|828|827.6|826.8|825.6|1515
1655300490000|2022-06-15 13:41:30|827.8|827.2|828.2|827.8|828.2|827.8|827.8|827.2|75
1655300500000|2022-06-15 13:41:40|828|827.6|828.2|827.8|828.2|827.8|827.8|827|3036
1655300510000|2022-06-15 13:41:50|828.6|828|828.8|828|829|828.2|828.6|828|499
1655300520000|2022-06-15 13:42:00|829|828.2|829.2|828.4|829.2|828.6|829|828.2|0
1655300530000|2022-06-15 13:42:10|829|828.6|829|828.6|829|828.6|829|828.6|0
1655300540000|2022-06-15 13:42:20|828.8|828|829|828|829|828.2|828.8|828|18
1655300550000|2022-06-15 13:42:30||828.2||828.2||828.2||828.2|0
1655300560000|2022-06-15 13:42:40|828.8|828|828.4|827.8|829|828.2|828|827.6|829
1655300570000|2022-06-15 13:42:50|828.6|828|828.6|828|828.6|828.2|828.6|827.8|1437
1655300580000|2022-06-15 13:43:00|829|828.4|829.6|829|829.6|829|829|828.4|823
1655300590000|2022-06-15 13:43:10|829.8|829.2|829.8|829.4|829.8|829.4|829.8|829.2|0
1655300600000|2022-06-15 13:43:20|830.2|829.6|830.6|830|831|830.6|830.2|829.6|1716
1655300610000|2022-06-15 13:43:30|831|830.2|830.8|830|831|830.4|830.8|830|1463
1655300620000|2022-06-15 13:43:40|830.6|829.4|830|829.2|830.6|829.4|830|829.2|952
1655300630000|2022-06-15 13:43:50|830.2|829.4|830|829.6|830.2|829.6|830|829.2|342
1655300640000|2022-06-15 13:44:00|829.8|829.4|829.2|828.2|830.2|829.4|829.2|828.2|1774
1655300650000|2022-06-15 13:44:10||828||828.4||828.4||828|0
1655300660000|2022-06-15 13:44:20|829.4|828.6|829.2|828.6|829.6|829|829.2|828.4|284
1655300670000|2022-06-15 13:44:30|829.4|829|829.2|828.4|829.8|829|829.2|828.4|3502
1655300680000|2022-06-15 13:44:40|829|828|828.6|828|829|828.4|828.6|828|185
1655300690000|2022-06-15 13:44:50|828.4|827.8|827.6|827|828.4|827.8|827.6|826.8|696
1655300700000|2022-06-15 13:45:00|828|827.2|829|828|829.2|828.4|828|827.2|1728
1655300710000|2022-06-15 13:45:10|828.8|827.8|828.8|828.2|829|828.4|828.8|827.8|143
1655300720000|2022-06-15 13:45:20|828.6|828|828.6|828|828.6|828.2|828.6|828|0
1655300730000|2022-06-15 13:45:30|||||||||800
1655300740000|2022-06-15 13:45:40|828.4|827.8|828|827.2|828.4|827.8|828|827.2|391
1655300750000|2022-06-15 13:45:50|827.8|827|827.4|826.8|827.8|827|827.4|826.6|0
1655300760000|2022-06-15 13:46:00|827.8|827|827.8|827|827.8|827.2|827.8|827|220
1655300770000|2022-06-15 13:46:10|827.6||827.8||827.8||827.6||125
1655300790000|2022-06-15 13:46:30||827.2||827.2||827.4||827.2|0
1655300800000|2022-06-15 13:46:40|828|827.4|828.2|827.8|828.2|827.8|828|827.4|1174
1655300810000|2022-06-15 13:46:50|828|827.6|828|827.6|828|827.6|828|827.6|1011
1655300820000|2022-06-15 13:47:00|828.2|827.4|827.8|827.2|828.2|827.4|827.8|827.2|657
1655300830000|2022-06-15 13:47:10|828|827.4|828|827.6|828|827.6|828|827.4|426
1655300840000|2022-06-15 13:47:20|828.2|827.4|828.2|827.4|828.2|827.4|828|827.4|16
1655300850000|2022-06-15 13:47:30||827.6||827.6||827.6||827.4|0
1655300860000|2022-06-15 13:47:40||827.4||827.4||827.4||827.4|0
1655300870000|2022-06-15 13:47:50|828||828||828||828||0
1655300880000|2022-06-15 13:48:00|828.2|827.6|827.8|827|828.2|827.8|827.6|826.8|656
1655300890000|2022-06-15 13:48:10|827.6|826.8|827.8|827|827.8|827|827.6|826.8|0
1655300900000|2022-06-15 13:48:20|828|827.2|828|827.2|828|827.2|828|827.2|0
1655300910000|2022-06-15 13:48:30||827.4||827.6||827.6||827.4|79
1655300920000|2022-06-15 13:48:40|828.2|827.8|828.4|827.8|828.4|828|828.2|827.8|1796
1655300930000|2022-06-15 13:48:50|828.2|827.6|827.8|827.4|828.4|827.6|827.8|827.4|336
1655300940000|2022-06-15 13:49:00|||||||||70
1655300950000|2022-06-15 13:49:10|827.6|827.6|827.8|827|827.8|827.6|827.4|827|1520
1655300960000|2022-06-15 13:49:20||827.2||827.2||827.2||827.2|0
1655300970000|2022-06-15 13:49:30|828|827|827.8|827.2|828.4|827.8|827.4|826.8|5057
1655300980000|2022-06-15 13:49:40|828.4|827.4|827.6|827|828.4|827.8|827.6|827|691
1655300990000|2022-06-15 13:49:50|827.4|826.6|827|826.6|827.4|826.6|827|826.6|765
1655301000000|2022-06-15 13:50:00|826.8|826.4|827.4|827|827.8|827.2|826.8|826.4|2832
1655301010000|2022-06-15 13:50:10|827.2|826.8|827.2|826.6|827.2|826.8|827.2|826.6|669
1655301020000|2022-06-15 13:50:20||826.8||826.8||826.8||826.6|26
1655301030000|2022-06-15 13:50:30|827.4|826.6|827.4|826.8|827.4|827|827.4|826.6|381
1655301040000|2022-06-15 13:50:40|827.6|827|827.6|827|828|827.6|827.6|827|288
1655301050000|2022-06-15 13:50:50|827.8|827.2|828.8|828.4|829|828.4|827.8|827.2|281
1655301060000|2022-06-15 13:51:00|829.2|828.2|829.4|828.8|830.2|829.6|828.8|828.2|1415
1655301070000|2022-06-15 13:51:10|829.6|829|830|829.8|830|829.8|829.6|829|1746
1655301080000|2022-06-15 13:51:20|829.8|829.4|829.6|829|829.8|829.4|829.4|829|495
1655301090000|2022-06-15 13:51:30|829.4|828.8|829.6|829|829.6|829|829.4|828.8|490
1655301100000|2022-06-15 13:51:40|830|829.2|829.4|829|830|829.6|829.4|829|1764
1655301110000|2022-06-15 13:51:50|829.2|828.6|829.4|828.8|829.6|828.8|829|828.6|288
1655301120000|2022-06-15 13:52:00|829.6|829|829.6|829|829.6|829|829.4|829|26
1655301130000|2022-06-15 13:52:10||829.2||829||829.2||829|0
1655301140000|2022-06-15 13:52:20|829.4|829.2|829.6|829|829.6|829.2|829.4|828.8|132
1655301150000|2022-06-15 13:52:30|829.4|828.8|829.2|828.8|829.4|829|829|828.6|744
1655301160000|2022-06-15 13:52:40|829.4|829|829.4|829|829.4|829|829.4|829|317
1655301170000|2022-06-15 13:52:50|829.6|828.8|830.8|830.4|830.8|830.4|829.6|828.8|1299
1655301180000|2022-06-15 13:53:00|831|830.6|831|830.6|831|830.6|831|830.6|4342
1655301190000|2022-06-15 13:53:10|830.8|830.8|831.6|831|831.8|831.2|830.8|830.8|1639
1655301200000|2022-06-15 13:53:20|831.4|830.8|831.2|830.8|831.4|830.8|830.8|830.2|1982
1655301210000|2022-06-15 13:53:30|831|830.6|831.2|830.8|831.4|830.8|831|830.6|474
1655301220000|2022-06-15 13:53:40||830.6||830.6||830.6||830.6|0
1655301230000|2022-06-15 13:53:50||830.8||830.6||830.8||830.6|0
1655301240000|2022-06-15 13:54:00||830.8||830.8||830.8||830.6|0
1655301250000|2022-06-15 13:54:10|831.6|831.2|832|831.6|832.2|831.6|831.6|831.2|1619
1655301260000|2022-06-15 13:54:20|831.8|831.4|832|831.6|832|831.6|831.6|831|693
1655301280000|2022-06-15 13:54:40|832.2|831.8|832.8|832.4|833.2|832.6|832.2|831.8|2545
1655301290000|2022-06-15 13:54:50|832.6|832.8|834|833.6|834|833.6|832.6|832|4720
1655301300000|2022-06-15 13:55:00|833.8|833.4|834.4|834|834.6|834|833.8|833.4|3013
1655301310000|2022-06-15 13:55:10|834.2|833.6|834|833.4|834.2|833.8|833.6|833.2|4858
1655301320000|2022-06-15 13:55:20||833.6||833.4||833.6||833.4|0
1655301330000|2022-06-15 13:55:30|||||||||429
1655301340000|2022-06-15 13:55:40|834.2|833.6|834.4|833.8|835|834.4|834.2|833.6|1470
1655301350000|2022-06-15 13:55:50|834.8|834|835.6|835|836.4|835.4|834.8|834|2829
1655301360000|2022-06-15 13:56:00|835.4|834.8|835.6|835|835.6|835|835|834.4|878
1655301370000|2022-06-15 13:56:10|835.4||835.4||835.6||835.4||0
1655301380000|2022-06-15 13:56:20|835.2|834.8|835|834.6|835.2|834.8|834.8|834.6|2895
1655301390000|2022-06-15 13:56:30|834.8|834.8|835.4|835|835.4|835|834.4|834|6937
1655301410000|2022-06-15 13:56:50|836|835.2|835.6|834.8|836|835.6|835.4|834.8|1495
1655301430000|2022-06-15 13:57:10|836|835|835.4|834.8|836.4|836|835|834.8|1500
1655301440000|2022-06-15 13:57:20|835.2|834.6|834.4|834|835.2|834.6|834.4|834|1083
1655301450000|2022-06-15 13:57:30|834.2|833.8|833|832.2|834.2|833.8|832.6|831.8|1541
1655301460000|2022-06-15 13:57:40|832.8|832|833|832.4|833|832.4|832|831.6|2866
1655301470000|2022-06-15 13:57:50|832.8|832.6|833.4|833|833.6|833|832.8|832.4|1288
1655301480000|2022-06-15 13:58:00|833.2|832.8|833.2|832.8|833.2|832.8|833.2|832.8|714
1655301510000|2022-06-15 13:58:30|833||833.2||833.2||833||28
1655301590000|2022-06-15 13:59:50|833|832.6|831.8|831.2|833|832.6|831.8|830.8|1211
1655301610000|2022-06-15 14:00:10|831.6|831|830.8|830|831.6|831|830.8|829.8|885
1655301620000|2022-06-15 14:00:20|||||||||711
1655301640000|2022-06-15 14:00:40|830.6||830.8||830.8||830.6||0
1655301650000|2022-06-15 14:00:50|830.6||830.6||830.8||830.6||29
1655301690000|2022-06-15 14:01:30|830.4|829.6|829|828.2|830.4|829.8|829|828.2|769
1655301700000|2022-06-15 14:01:40|||||||||147
1655301710000|2022-06-15 14:01:50|828.8|828|827.8|827.4|828.8|828|827.4|826.8|7897
1655301720000|2022-06-15 14:02:00|827.6|827.6|831.2|830.4|831.6|830.8|827.6|827.4|10262
1655301730000|2022-06-15 14:02:10|831|830.6|830.8|830.4|831|830.8|830.8|830.4|322
1655301740000|2022-06-15 14:02:20|831|830.6|832.6|832|832.8|832.2|831|830.4|3161
1655301750000|2022-06-15 14:02:30|832.4||832.6||832.6||832.4||29
1655301760000|2022-06-15 14:02:40|832.4|831.8|832.4|831.6|832.6|832|831.6|831.4|2808
1655301780000|2022-06-15 14:03:00|832.2|831.4|831.4|831|832.2|831.4|831.2|830.8|1614
1655301790000|2022-06-15 14:03:10|831.2|830.8|830.4|829.8|831.2|830.8|830.4|829.8|1354
1655301800000|2022-06-15 14:03:20|830.2|829|829.8|829|830.2|829.4|829.8|829|448
1655301810000|2022-06-15 14:03:30|829.6|828.8|829.2|828.2|829.6|829|829.2|828.2|0
1655301820000|2022-06-15 14:03:40|829||829||829.2||829||0
1655301830000|2022-06-15 14:03:50|828.8|828.4|828.4|827.8|828.8|828.8|828.2|827.8|3640
1655301840000|2022-06-15 14:04:00|828.6|828|828.8|828.4|828.8|828.4|828.6|828|543
1655301850000|2022-06-15 14:04:10|828.6|828.6|828.8|828.2|829|828.6|828.6|828.2|2841
1655301860000|2022-06-15 14:04:20|828.6|828.4|829|828.2|829|828.4|828.4|828|227
1655301870000|2022-06-15 14:04:30|828.8|828.4|828.6|828.2|828.8|828.6|828.6|828.2|8
1655301880000|2022-06-15 14:04:40|828.8|827.8|828.2|827.8|828.8|827.8|828.2|827.8|77
1655301890000|2022-06-15 14:04:50|828.8|828|827.4|826.6|828.8|828.2|827.4|826.6|3979
1655301900000|2022-06-15 14:05:00|827.2|826.8|827.8|827.2|827.8|827.4|827|826.8|1149
1655301910000|2022-06-15 14:05:10|828|827.4|828|827.4|828|827.6|828|827.4|427
1655301920000|2022-06-15 14:05:20|827.8|827|826.8|826.2|827.8|827|826.6|826.2|2840
1655301930000|2022-06-15 14:05:30|827.2|826.4|827.2|826.8|827.6|826.8|827|826.4|223
1655301950000|2022-06-15 14:05:50|827|826.6|826.8|826.2|827|826.8|826.8|826.2|646
1655301960000|2022-06-15 14:06:00|826.6|826.4|826.6|826.2|826.6|826.4|826.6|826.2|0
1655301970000|2022-06-15 14:06:10|826.4|826|826.4|826|826.4|826|826.4|826|120
1655301980000|2022-06-15 14:06:20|826.6|826.4|826.8|826.4|826.8|826.6|826.6|826|677
1655301990000|2022-06-15 14:06:30|826.6|826.2|826.6|826.2|826.6|826.2|826.6|826.2|81
1655302000000|2022-06-15 14:06:40|826.8||826.8||826.8||826.8||0
1655302020000|2022-06-15 14:07:00|827|826.4|828.4|828|828.6|828|827|826.4|2488
1655302030000|2022-06-15 14:07:10|829|828.2|829.6|829|829.6|829|828.4|828|947
1655302040000|2022-06-15 14:07:20|829.4|829.4|830.2|829.6|830.2|829.6|829.2|829.2|1036
1655302050000|2022-06-15 14:07:30|830||830.2||830.2||830||0
1655302060000|2022-06-15 14:07:40|830|829.4|830|829.4|830.2|829.4|830|829.4|518
1655302070000|2022-06-15 14:07:50|830.2|829.6|830.2|829.6|830.2|829.6|830|829.6|200
1655302080000|2022-06-15 14:08:00|830.6|829.8|831.4|830.8|831.8|831|830.6|829.8|444
1655302090000|2022-06-15 14:08:10|831.2|831|832.2|831.4|832.4|831.4|831|831|445
1655302100000|2022-06-15 14:08:20|832|831.6|831.8|831.2|832|831.6|831.8|831.2|610
1655302110000|2022-06-15 14:08:30|831.6||831.6||831.6||831.6||0
1655302130000|2022-06-15 14:08:50|832|831.4|832.4|831.8|832.8|832.4|832|831.2|1218
1655302140000|2022-06-15 14:09:00|832.2|831.4|831.8|831.2|832.2|831.4|831.6|831.2|681
1655302150000|2022-06-15 14:09:10|||||||||31
1655302170000|2022-06-15 14:09:30|831.6|831|831.4|831|831.6|831.2|831|830.6|1971
1655302180000|2022-06-15 14:09:40|831.2|830.8|831.2|830.6|831.4|830.8|830.8|830.6|3610
1655302190000|2022-06-15 14:09:50|831|830.8|830.8|830.2|831.4|831.2|830.6|830.2|4510
1655302200000|2022-06-15 14:10:00|831.2|830.4|832.4|831.8|832.6|831.8|831|830.2|2163
1655302210000|2022-06-15 14:10:10|832|831.4|832|831.4|832.4|831.8|831.8|831.4|167
1655302220000|2022-06-15 14:10:20|831.8||832||832||831.8||163
1655302230000|2022-06-15 14:10:30|831.8|831|832|831.2|832|831.4|831.6|831|563
1655302240000|2022-06-15 14:10:40|832.2|831.4|833|832.4|833.2|832.6|832.2|831.4|1478
1655302250000|2022-06-15 14:10:50|832.8||833||833||832.8||0
1655302290000|2022-06-15 14:11:30|832.8|832.2|832.6|832|833|832.4|832.4|832|1170
1655302300000|2022-06-15 14:11:40|832.4|832.2|832.8|832.4|832.8|832.4|832.4|832|1047
1655302340000|2022-06-15 14:12:20|832.6|832|832.6|832|832.6|832|832.4|832|232
1655302350000|2022-06-15 14:12:30||832.2||832.2||832.4||832|361
1655302360000|2022-06-15 14:12:40|832.8|832.4|833.8|833.4|833.8|833.4|832.8|832.4|816
1655302370000|2022-06-15 14:12:50|834|833.6|834|833.6|834|833.6|834|833.6|62
1655302380000|2022-06-15 14:13:00|833.8|833.4|835.2|834.4|835.2|834.4|833.8|833.4|4270
1655302390000|2022-06-15 14:13:10|835|834|835|834.2|835.2|834.4|835|834|0
1655302400000|2022-06-15 14:13:20|834.8|834.4|834.8|834.4|834.8|834.6|834.8|834.4|405
1655302410000|2022-06-15 14:13:30|835|834.2|834.8|834.2|835|834.4|834.6|834.2|647
1655302420000|2022-06-15 14:13:40|834.6||834.8||834.8||834.6||0
1655302430000|2022-06-15 14:13:50|834.6|833.8|834.2|833.6|834.8|833.8|833.6|833.4|1992
1655302440000|2022-06-15 14:14:00|834.4|833.8|835.4|834.8|835.6|835.2|834.4|833.8|3453
1655302450000|2022-06-15 14:14:10|835.2||835.4||835.4||835.2||34
1655302460000|2022-06-15 14:14:20|835.2|834.6|834.4|834|835.6|835.4|834.2|833.8|10041
1655302470000|2022-06-15 14:14:30|834.2|834.2|834.2|833.4|834.2|834.2|834.2|833.4|683
1655302480000|2022-06-15 14:14:40||833.6||833.4||833.6||833.4|0
1655302490000|2022-06-15 14:14:50|834.4|833.8|834.2|833.4|834.4|833.8|834.2|833.4|365
1655302500000|2022-06-15 14:15:00||833.2||833.2||833.2||833.2|0
1655302510000|2022-06-15 14:15:10||833.4||833.4||833.4||833.4|0
1655302520000|2022-06-15 14:15:20||833.6||833.6||833.8||833.6|34
1655302540000|2022-06-15 14:15:40||833.8||833.8||833.8||833.8|0
1655302550000|2022-06-15 14:15:50|834|833.6|833.4|832.8|834|833.6|833.4|832.6|789
1655302560000|2022-06-15 14:16:00|833.6|833|834|833.4|834|833.6|833.6|832.8|2073
1655302590000|2022-06-15 14:16:30|834.6|833.6|835.8|835|835.8|835|834.2|833.4|1593
1655302600000|2022-06-15 14:16:40|835.6|835.2|836.4|835.6|836.4|835.6|835.2|835|2764
1655302610000|2022-06-15 14:16:50|836.6|835.8|836.4|835.8|836.6|835.8|836.4|835.8|177
1655302620000|2022-06-15 14:17:00|836.2|836|836.2|835.8|836.4|836|836.2|835.8|757
1655302630000|2022-06-15 14:17:10|||||||||180
1655302640000|2022-06-15 14:17:20|||||||||35
1655302660000|2022-06-15 14:17:40|836|835.6|836.2|835.6|836.4|836.2|835.8|835.2|5555
1655302670000|2022-06-15 14:17:50|836.4|835.8|837.4|836.8|837.6|836.8|836.4|835.8|1551
1655302680000|2022-06-15 14:18:00|837.2|836.6|837.4|836.6|837.4|836.8|837|836.6|329
1655302690000|2022-06-15 14:18:10|837.2||837.2||837.2||837.2||0
1655302700000|2022-06-15 14:18:20|837|836.8|837|836.2|837.2|836.8|837|836.2|2776
1655302730000|2022-06-15 14:18:50|836.8|836|837|836.2|837|836.2|836.2|836|2059
1655302740000|2022-06-15 14:19:00|836.8|836.4|838|837.4|838|837.4|836.8|836.4|2088
1655302750000|2022-06-15 14:19:10|837.8|837.2|837.2|836.6|837.8|837.2|837.2|836.6|636
1655302760000|2022-06-15 14:19:20|836.8|836.4|836.2|835.6|837.2|836.4|836.2|835.4|670
1655302770000|2022-06-15 14:19:30|836|835.2|836.2|835.6|836.2|836|835.2|834.8|2889
1655302780000|2022-06-15 14:19:40|836|835.2|835.8|835.2|836|835.6|835.6|835.2|654
1655302790000|2022-06-15 14:19:50|835.6|835|835.6|835|835.6|835|835.6|835|0
1655302800000|2022-06-15 14:20:00||835.2||835.2||835.4||835.2|40
1655302810000|2022-06-15 14:20:10|835.4|835|832.6|831.8|835.6|835|832.2|831.4|12374
1655302820000|2022-06-15 14:20:20|832.4|831.6|831|830.4|832.4|831.8|830.8|830.4|830
1655302830000|2022-06-15 14:20:30|830.8|830.2|830.6|830|830.8|830.2|830.4|829.6|476
1655302840000|2022-06-15 14:20:40|830.4|829.8|829.8|828.8|830.4|829.8|829.8|828.8|319
1655302850000|2022-06-15 14:20:50|829.6|828.6|828.6|828|829.6|828.8|828.6|828|2097
1655302860000|2022-06-15 14:21:00|828.4|827.8|827.4|826.8|828.4|827.8|827.4|826.8|1866
1655302870000|2022-06-15 14:21:10|827.2|827|826.8|826.2|827.2|827.2|826.4|825.6|2424
1655302880000|2022-06-15 14:21:20|826.6|826|826.8|826|826.8|826|826.6|826|0
1655302890000|2022-06-15 14:21:30|827.2|826.4|828.8|828.2|829.2|828.6|827.2|826.4|4948
1655302910000|2022-06-15 14:21:50||828.4||828.2||828.4||828.2|0
1655302920000|2022-06-15 14:22:00|828.6|828|827.8|826.8|828.6|828|827.8|826.8|755
1655302940000|2022-06-15 14:22:20|827.6|827.2|827.4|826.8|827.6|827.2|827.4|826.8|295
1655302950000|2022-06-15 14:22:30|827.6|827|828|827.4|828|827.6|827.4|827|1949
1655302960000|2022-06-15 14:22:40|827.8|827.2|827.8|827.2|828|827.2|827.8|827|0
1655302970000|2022-06-15 14:22:50|828|827.4|828|827.2|828|827.4|827.8|827|0
1655302980000|2022-06-15 14:23:00|827.8|827.4|827.8|827.2|828|827.6|827.8|827.2|156
1655302990000|2022-06-15 14:23:10|828|827.4|827.4|827|828|827.4|827.4|827|665
1655303000000|2022-06-15 14:23:20|827.6|827.2|827.4|827|827.8|827.4|827.4|827|411
1655303010000|2022-06-15 14:23:30||827.2||827.2||827.2||827|51
1655303030000|2022-06-15 14:23:50|||||||||47
1655303040000|2022-06-15 14:24:00|827.8|827.6|828.4|828|828.4|828.2|827.8|827.6|1259
1655303050000|2022-06-15 14:24:10|||||||||778
1655303060000|2022-06-15 14:24:20|828.6|828.2|830.8|830.2|830.8|830.6|828.6|828.2|3691
1655303070000|2022-06-15 14:24:30|831|830.4|830.4|829.8|831|830.6|830.2|829.8|1830
1655303080000|2022-06-15 14:24:40|830|830|830.4|830|830.6|830|830|829.6|2310
1655303090000|2022-06-15 14:24:50|830.6|830.2|831.2|830.6|831.4|830.6|830.6|830.2|512
1655303100000|2022-06-15 14:25:00|830.8|830.8|831|830.4|831.4|831|830.8|830.4|3867
1655303110000|2022-06-15 14:25:10|831.4|830.6|831.4|830.8|831.4|831|831.4|830.4|1205
1655303130000|2022-06-15 14:25:30|||||||||127
1655303150000|2022-06-15 14:25:50|831.6|831.2|832|831.4|832|831.4|831.6|831|740
1655303170000|2022-06-15 14:26:10|831.8|831|831.4|830.8|831.8|831|831.2|830.8|2475
1655303190000|2022-06-15 14:26:30|831.2|830.6|830.4|829.8|831.2|830.8|829.6|828.8|5645
1655303200000|2022-06-15 14:26:40|830.8|830|831.2|830.4|831.2|830.8|830.8|830|2100
1655303210000|2022-06-15 14:26:50|831|830.2|831|830.4|831|830.4|830.8|830.2|107
1655303220000|2022-06-15 14:27:00||830.6||830.6||830.6||830.6|0
1655303250000|2022-06-15 14:27:30|831.2|830.8|832|831.4|832|831.4|831.2|830.8|1053
1655303270000|2022-06-15 14:27:50|831.8|831.6|832|831.6|832|831.6|831.8|831.6|241
1655303280000|2022-06-15 14:28:00|832.4|831.8|833.2|832.4|833.4|832.4|832.4|831.6|1403
1655303290000|2022-06-15 14:28:10|833.4|832.6|833|832.4|833.4|832.8|833|832.4|341
1655303300000|2022-06-15 14:28:20|832.8|832|832.6|831.8|833|832.2|832.2|831.8|3167
1655303310000|2022-06-15 14:28:30|832.8|832|833|832.2|833|832.2|832.8|832|215
1655303320000|2022-06-15 14:28:40|833.4|832.4|833.2|832.4|833.4|833|833|832.4|883
1655303330000|2022-06-15 14:28:50|833|832.2|832.8|832.2|833|832.4|832.6|832.2|531
1655303340000|2022-06-15 14:29:00|833|832.4|833|832.4|833|832.4|833|832.4|0
1655303350000|2022-06-15 14:29:10||832.6||832.4||832.6||832.4|8
1655303360000|2022-06-15 14:29:20||832.6||832.6||832.6||832.6|205
1655303380000|2022-06-15 14:29:40|832.8|832.4|833|832.6|833|832.6|832.8|832.4|176
1655303390000|2022-06-15 14:29:50|||||||||216
1655303400000|2022-06-15 14:30:00|833.2|832.8|833.4|833|833.4|833.2|833.2|832.4|2412
1655303410000|2022-06-15 14:30:10|833.2|832.4|832.2|831.6|833.2|832.6|832.2|831.6|2283
1655303420000|2022-06-15 14:30:20|832.4|831.8|832.4|831.8|832.6|832|832.4|831.8|217
1655303430000|2022-06-15 14:30:30|832.2||832.2||832.2||832.2||0
1655303440000|2022-06-15 14:30:40|832|831.4|831.2|830.4|832|831.4|830.6|829.8|4476
1655303450000|2022-06-15 14:30:50|831|830.6|832.2|831.6|832.4|831.6|831|830.4|1220
1655303460000|2022-06-15 14:31:00|832|831.4|831.6|830.8|832.2|831.4|831.6|830.8|839
1655303470000|2022-06-15 14:31:10|831.4||831.2||831.4||831.2||43
1655303480000|2022-06-15 14:31:20|831|830.4|830.8|829.8|831.2|830.4|830.6|829.8|917
1655303490000|2022-06-15 14:31:30|830.6||830.4||830.6||830.4||0
1655303500000|2022-06-15 14:31:40|830.2|829|829.6|829|830.2|829.2|829.2|828.8|3658
1655303510000|2022-06-15 14:31:50|829.8|829.2|829.8|829.4|829.8|829.6|829.8|829.2|1757
1655303520000|2022-06-15 14:32:00|830|829.6|831.4|830.6|831.4|830.6|830|829.6|850
1655303530000|2022-06-15 14:32:10|831.6||831.6||831.6||831.6||0
1655303540000|2022-06-15 14:32:20|831.8|830.8|832|831.2|832|831.4|831.8|830.8|34
1655303560000|2022-06-15 14:32:40|832.6|831.4|832.8|831.8|832.8|832|832.4|831.4|24
1655303570000|2022-06-15 14:32:50|832.6|832|832.8|831.8|832.8|832|832.6|831.8|790
1655303590000|2022-06-15 14:33:10|832.6||832.4||832.6||832.4||717
1655303600000|2022-06-15 14:33:20|832.2|831.4|831.2|830.8|832.2|831.4|831.2|830.6|2412
1655303610000|2022-06-15 14:33:30|831.4|831|832|831.2|832|831.2|831.4|831|523
1655303620000|2022-06-15 14:33:40|832.2|831.4|832.2|831.4|832.2|831.8|832|831.2|502
1655303630000|2022-06-15 14:33:50|832|831|831.4|830.8|832|831.2|831|830.8|2535
1655303640000|2022-06-15 14:34:00|831.2|830.6|831|830.4|831.2|830.6|830.8|830.4|609
1655303650000|2022-06-15 14:34:10|830.8|830|830.6|830|830.8|830|830|829.6|672
1655303660000|2022-06-15 14:34:20|830.8|829.8|832|831.2|832|831.2|830.8|829.8|1567
1655303700000|2022-06-15 14:35:00||831.4||831.4||831.6||831.4|154
1655303710000|2022-06-15 14:35:10|832.4|831.6|832.6|831.8|833|832.4|832|831.6|1251
1655303720000|2022-06-15 14:35:20|832.8|832|832.6|832|832.8|832|832.6|832|54
1655303730000|2022-06-15 14:35:30|832.4||832.4||832.6||832.4||0
1655303740000|2022-06-15 14:35:40|832.8|832.2|833|832.2|833|832.4|832.8|832.2|38
1655303750000|2022-06-15 14:35:50|832.8|832|832.4|831.4|833|832|832.2|831.4|973
1655303760000|2022-06-15 14:36:00|832.2|831.2|831.8|831|832.2|831.2|831.8|831|26
1655303770000|2022-06-15 14:36:10|831.6|830.8|831|830.4|831.6|830.8|831|830.4|101
1655303780000|2022-06-15 14:36:20||830.6||830.8||830.8||830.6|230
1655303790000|2022-06-15 14:36:30|831.4|831|831.4|831|831.4|831|831.4|831|57
1655303810000|2022-06-15 14:36:50|831.2|830.6|831.4|830.6|831.4|830.6|831|830.4|589
1655303820000|2022-06-15 14:37:00||830.8||830.8||830.8||830.8|64
1655303830000|2022-06-15 14:37:10|831.2|831|830.6|830.2|831.2|831|830.4|830.2|855
1655303840000|2022-06-15 14:37:20|830.8|830.4|831.2|830.4|831.2|830.4|830.8|830.4|18
1655303870000|2022-06-15 14:37:50|831||831||831||831||0
1655303880000|2022-06-15 14:38:00|830.8|830.2|831|830.2|831|830.2|830.8|830.2|458
1655303890000|2022-06-15 14:38:10||830.4||830.4||830.4||830.4|0
1655303910000|2022-06-15 14:38:30|831.2|830.8|831.6|831.2|832|831.4|831.2|830.8|3810
1655303920000|2022-06-15 14:38:40|831.4|831.4|832.6|831.8|832.6|832|831.4|831.4|450
1655303930000|2022-06-15 14:38:50|832.4|832|832.2|831.6|832.4|832|832|831.6|496
1655303940000|2022-06-15 14:39:00|832.4|831.8|832.6|831.8|832.6|831.8|832.4|831.8|0
1655303960000|2022-06-15 14:39:20|832.4||832.4||832.4||832.4||0
1655303970000|2022-06-15 14:39:30|832.2|832|832.4|832.2|832.4|832.2|832.2|832|276
1655303980000|2022-06-15 14:39:40|832.6|832.4|833.4|832.8|833.4|832.8|832.6|832.4|1124
1655304000000|2022-06-15 14:40:00|833.2||833.4||833.4||833.2||51
1655304020000|2022-06-15 14:40:20|833.2||833.2||833.2||833.2||0
1655304030000|2022-06-15 14:40:30|833.4||833.4||833.4||833.4||359
1655304040000|2022-06-15 14:40:40|833.2|832.6|833|832.2|833.4|832.6|832.8|832.2|1930
1655304050000|2022-06-15 14:40:50|832.8||832.8||833||832.8||519
1655304060000|2022-06-15 14:41:00|832.6|832|832|831.6|832.8|832|832|831.6|2240
1655304070000|2022-06-15 14:41:10|832.2|831.8|831.2|830.6|832.2|832|831.2|830.4|5825
1655304080000|2022-06-15 14:41:20|831||831||831.2||831||255
1655304100000|2022-06-15 14:41:40|831.2|831|831.8|831.2|832|831.4|831.2|831|1865
1655304110000|2022-06-15 14:41:50|831.6|831|831.2|830.6|832|831|830.8|830.6|3618
1655304120000|2022-06-15 14:42:00|831|830.4|830|829.2|831|830.6|830|829.2|2685
1655304130000|2022-06-15 14:42:10|829.8||830||830||829.8||0
1655304150000|2022-06-15 14:42:30|830.2|829.4|830.2|829.6|830.6|830.2|830|829.4|3294
1655304160000|2022-06-15 14:42:40|830.6|829.8|830.6|830|830.6|830|830.4|829.8|16
1655304170000|2022-06-15 14:42:50|830.4|829.6|830|829.6|830.4|829.6|830|829.6|416
1655304180000|2022-06-15 14:43:00|829.8|829.2|829.4|829|830|829.2|829.4|829|1478
1655304190000|2022-06-15 14:43:10|829.6|829.2|829.6|829.4|829.6|829.4|829.6|829|88
1655304200000|2022-06-15 14:43:20|829.4|829|829.2|829|829.6|829|829.2|829|174
1655304220000|2022-06-15 14:43:40|829.8|829.2|829.8|829.2|829.8|829.2|829.8|829.2|284
1655304230000|2022-06-15 14:43:50||829.4||829.4||829.4||829.4|1329
1655304240000|2022-06-15 14:44:00|830|829.8|830.2|829.6|830.2|830|829.8|829.2|1725
1655304250000|2022-06-15 14:44:10|||||||||10
1655304260000|2022-06-15 14:44:20|830|829.2|829.2|829|830|829.2|829.2|828.8|1725
1655304270000|2022-06-15 14:44:30||828.8||828.8||828.8||828.8|2
1655304290000|2022-06-15 14:44:50|829.6|829|829.6|829.2|829.6|829.2|829.6|829|686
1655304320000|2022-06-15 14:45:20|829.4|829|829.6|829.2|829.6|829.2|829.4|829|357
1655304330000|2022-06-15 14:45:30|830|829.4|829.4|829|830|829.6|829.4|829|1375
1655304340000|2022-06-15 14:45:40|829.2|828.8|829|828.4|829.2|828.8|829|828.4|417
1655304350000|2022-06-15 14:45:50|829.2|828.6|829.4|829|829.4|829.2|829.2|828.6|1605
1655304360000|2022-06-15 14:46:00|||||||||205
1655304370000|2022-06-15 14:46:10|829.6|829.2|829.8|829.4|829.8|829.4|829.6|829.2|332
1655304380000|2022-06-15 14:46:20|830|829.6|830.4|829.6|830.4|829.8|830|829.6|64
1655304390000|2022-06-15 14:46:30|830|829.8|830.2|829.6|830.2|829.8|830|829.6|250
1655304400000|2022-06-15 14:46:40|830||830.2||830.2||830||576
1655304410000|2022-06-15 14:46:50|830||830||830||830||0
1655304420000|2022-06-15 14:47:00|830.2||830.2||830.2||830.2||0
1655304440000|2022-06-15 14:47:20|830|829.8|829.8|829.4|830|829.8|829.6|829.4|2718
1655304450000|2022-06-15 14:47:30||829.2||829.2||829.2||829.2|0
1655304460000|2022-06-15 14:47:40|829.6|829|829.4|828.8|829.6|829|829.2|828.8|698
1655304470000|2022-06-15 14:47:50|829.2||829.2||829.2||829.2||155
1655304480000|2022-06-15 14:48:00|829.4|829|829.6|829.2|830.4|829.8|829.2|829|3448
1655304520000|2022-06-15 14:48:40|829.4|829.4|829.6|829.2|829.6|829.4|829.4|829.2|1696
1655304530000|2022-06-15 14:48:50|||||||||4
1655304540000|2022-06-15 14:49:00|||||||||63
1655304560000|2022-06-15 14:49:20|829.4||829.4||829.6||829.4||343
1655304570000|2022-06-15 14:49:30|||||||||92
1655304580000|2022-06-15 14:49:40|829.2|829|829.8|829.4|829.8|829.6|829|828.8|1682
1655304590000|2022-06-15 14:49:50|830|829.6|830.2|829.8|830.4|830.2|830|829.4|2022
1655304600000|2022-06-15 14:50:00||829.6||829.8||829.8||829.6|61
1655304610000|2022-06-15 14:50:10|830||830.2||830.2||830||459
1655304620000|2022-06-15 14:50:20|830.4|830|829.8|829.6|830.4|830.2|829.8|829.6|2663
1655304630000|2022-06-15 14:50:30|830|829.8|831|830.6|831.2|830.6|830|829.8|3088
1655304640000|2022-06-15 14:50:40|830.8|830.4|830.4|830|830.8|830.4|830.4|830|904
1655304650000|2022-06-15 14:50:50|830.2||830.4||830.4||830.2||76
1655304670000|2022-06-15 14:51:10|830.8|830.2|830.6|830.2|830.8|830.4|830.4|829.8|3215
1655304680000|2022-06-15 14:51:20|830.4||830.4||830.4||830.4||266
1655304690000|2022-06-15 14:51:30|830.8|830.4|830.8|830.4|831|830.4|830.8|830.4|404
1655304720000|2022-06-15 14:52:00|||||||||803
1655304740000|2022-06-15 14:52:20|830.6|830|830.8|830.2|830.8|830.4|830.6|830|316
1655304750000|2022-06-15 14:52:30|830.6|830.4|830.8|830.2|830.8|830.4|830.6|830.2|1011
1655304780000|2022-06-15 14:53:00|830.6|830|830|829.8|830.6|830|829.4|829.2|4197
1655304790000|2022-06-15 14:53:10|830.4|830|830.4|830.2|830.6|830.2|830.2|829.8|3126
1655304810000|2022-06-15 14:53:30|830.6|830.4|831.6|831.2|832|831.2|830.6|830.4|2316
1655304820000|2022-06-15 14:53:40||831.4||831.2||831.4||831.2|0
1655304830000|2022-06-15 14:53:50||831.4||831.4||831.4||831.4|200
1655304840000|2022-06-15 14:54:00|||||||||466
1655304850000|2022-06-15 14:54:10|832|831.2|832|831.6|832.4|832.2|831.8|831.2|7622
1655304860000|2022-06-15 14:54:20|831.8|831.4|832|831.6|832.2|831.8|831.6|831.4|1810
1655304870000|2022-06-15 14:54:30|831.8|831.4|832|831.6|832|831.6|831.8|831.4|1056
1655304880000|2022-06-15 14:54:40|831.8||832||832||831.8||68
1655304900000|2022-06-15 14:55:00|831.8|831.4|831.8|831.4|831.8|831.4|831.6|831.4|343
1655304910000|2022-06-15 14:55:10|832|831.6|831.6|831.4|832|831.8|831.6|831.4|4027
1655304920000|2022-06-15 14:55:20|831.4|831.2|831.2|831|831.4|831.2|831.2|831|728
1655304930000|2022-06-15 14:55:30|831|830.8|831|830.8|831.2|830.8|831|830.8|427
1655304940000|2022-06-15 14:55:40|831.2|831|831.4|831|831.4|831|831.2|831|2136
1655304950000|2022-06-15 14:55:50|831.2||831.4||831.4||831.2||0
1655304960000|2022-06-15 14:56:00|831.8|831.2|831.6|831.2|831.8|831.6|831.4|831.2|1054
1655304970000|2022-06-15 14:56:10|||||||||85
1655305010000|2022-06-15 14:56:50|831.4|831|830.6|830.4|831.4|831|830.6|830.4|2119
1655305020000|2022-06-15 14:57:00|831|830.6|830.8|830.4|831|830.6|830.6|830.4|1653
1655305070000|2022-06-15 14:57:50|||||||||4779
1655305080000|2022-06-15 14:58:00|831|830.6|831.4|830.8|831.6|831.4|830.8|830.4|5787
1655305100000|2022-06-15 14:58:20||831||831||831.2||831|0
1655305110000|2022-06-15 14:58:30|831.2|831.2|831|830.8|831.2|831.2|831|830.8|2826
1655305120000|2022-06-15 14:58:40|||||||||25
1655305130000|2022-06-15 14:58:50|831.2|831|831.2|830.8|831.4|831|831|830.8|3222
1655305140000|2022-06-15 14:59:00|831|830.6|831|830.6|831|830.6|830.8|830.6|757
1655305150000|2022-06-15 14:59:10|830.8|830.8|830.8|830.4|831|830.8|830.4|830.2|5465
1655305160000|2022-06-15 14:59:20|831|830.6|832.2|831.6|832.6|832|831|830.6|5729
1655305170000|2022-06-15 14:59:30|832||832||832.2||831.8||732
1655305180000|2022-06-15 14:59:40|831.8|831.4|831.8|831.6|832|831.6|831.6|831.4|362
1655305190000|2022-06-15 14:59:50|831.6|831.4|831.4|831|831.6|831.4|831.4|830.8|502
1655305200000|2022-06-15 15:00:00|831.6|831.2|831.6|831|831.6|831.2|831.2|830.6|2125
1655305210000|2022-06-15 15:00:10|832|831.2|833.2|832.6|833.4|832.6|831.8|831.2|7793
1655305220000|2022-06-15 15:00:20|833|832.8|833|832.6|833.2|832.8|833|832.6|1479
1655305260000|2022-06-15 15:01:00|833.2|832.8|833|832.6|833.6|833.2|832.8|832.6|3115
1655305270000|2022-06-15 15:01:10|832.8|832.4|832.8|832.4|832.8|832.6|832.8|832.4|758
1655305280000|2022-06-15 15:01:20|832.6|832.6|833.6|833|833.6|833|832.6|832.2|3494
1655305290000|2022-06-15 15:01:30|833.4|833.2|833.6|833.2|833.6|833.2|833.4|833.2|1407
1655305320000|2022-06-15 15:02:00|834|833.4|834.6|834|834.8|834|833.8|833.4|1812
1655305330000|2022-06-15 15:02:10|835|834.2|834.8|834.2|835.2|834.6|834.6|834.2|196
1655305340000|2022-06-15 15:02:20|834.6|834|834.4|834|834.6|834|834.2|834|892
1655305350000|2022-06-15 15:02:30|834.6|834.2|834.8|834.4|835|834.6|834.6|834|270
1655305360000|2022-06-15 15:02:40|835.2|834.6|835.8|835.2|836|835.4|835.2|834.6|1175
1655305370000|2022-06-15 15:02:50|835.6||835.8||835.8||835.6||200
1655305380000|2022-06-15 15:03:00|835.6|835.4|836.4|835.8|836.6|835.8|835.6|835.4|568
1655305390000|2022-06-15 15:03:10|836.2|835.6|835.8|835.4|836.2|835.6|835.8|835.4|180
1655305400000|2022-06-15 15:03:20|835.6|835.2|835.6|835.2|835.6|835.2|835.6|835.2|87
1655305420000|2022-06-15 15:03:40|835.8|835.4|835.8|835.4|835.8|835.4|835.8|835.4|44
1655305430000|2022-06-15 15:03:50|835.6|835.2|835.8|835.4|835.8|835.4|835.6|835.2|112
1655305450000|2022-06-15 15:04:10|836|835.6|837|836.4|837|836.6|836|835.6|2816
1655305460000|2022-06-15 15:04:20|837.6|836.6|837.8|837|838|837.2|837.4|836.6|1050
1655305470000|2022-06-15 15:04:30|837.6|837.2|838.6|838|838.8|838|837.6|837.2|634
1655305480000|2022-06-15 15:04:40|838.8|838.2|839.4|838.6|839.4|838.6|838.8|838.2|2026
1655305510000|2022-06-15 15:05:10|839.2|838.4|838.4|838|839.2|838.4|838.2|837.8|2232
1655305520000|2022-06-15 15:05:20|838.6|838.2|838.6|838|838.6|838.2|838.4|838|43
1655305530000|2022-06-15 15:05:30|838.4|837.8|838.2|837.6|838.4|837.8|838|837.6|932
1655305540000|2022-06-15 15:05:40|838|837.8|838.2|837.8|838.2|837.8|838|837.6|249
1655305550000|2022-06-15 15:05:50|838.6|838|838.6|838.2|838.6|838.2|838.6|838|540
1655305560000|2022-06-15 15:06:00|838.8|838.4|841|840.2|841|840.2|838.8|838.2|4681
1655305570000|2022-06-15 15:06:10|840.8|840|840.6|840|841|840.2|840.2|839.8|1873
1655305580000|2022-06-15 15:06:20|840.8|840.2|840.8|840.2|840.8|840.2|840.8|840|104
1655305610000|2022-06-15 15:06:50|840.6|840.4|840.8|840.4|840.8|840.4|840.6|840.4|0
1655305630000|2022-06-15 15:07:10|840.6|840.2|840.8|840.4|840.8|840.4|840|839.8|3169
1655305640000|2022-06-15 15:07:20|||||||||118
1655305650000|2022-06-15 15:07:30|840.6|840.2|840.2|840|840.6|840.2|840.2|840|1289
1655305660000|2022-06-15 15:07:40|840.6|840.2|840.8|840.2|840.8|840.4|840.6|840.2|1100
1655305670000|2022-06-15 15:07:50|||||||||18
1655305690000|2022-06-15 15:08:10||840.4||840.4||840.4||840.2|997
1655305700000|2022-06-15 15:08:20||840.2||840.2||840.2||840.2|200
1655305710000|2022-06-15 15:08:30|840.6|840.4|842|841.4|842.2|841.4|840.4|840.4|2618
1655305720000|2022-06-15 15:08:40|841.8|841|841.4|841|841.8|841.2|841.4|841|663
1655305730000|2022-06-15 15:08:50|841.2|840.8|841.6|840.8|841.6|840.8|841|840.4|1005
1655305760000|2022-06-15 15:09:20|841.4|840.6|840.8|840.4|841.4|840.6|840.8|840.4|271
1655305770000|2022-06-15 15:09:30|841.2|840.6|841.6|840.8|841.6|840.8|841|840.6|676
1655305780000|2022-06-15 15:09:40|841.4|841|841.2|840.4|841.4|841|840.8|840.4|1716
1655305800000|2022-06-15 15:10:00|841|839.8|840.6|840|841|840.2|840|839.6|1833
1655305810000|2022-06-15 15:10:10|840.8|840.2|841.2|840.4|841.2|840.4|840.8|840.2|91
1655305840000|2022-06-15 15:10:40|841.4|840.6|842.4|841.6|842.6|842|841.4|840.6|3949
1655305870000|2022-06-15 15:11:10|842.2|841.8|839.6|839|842.2|841.8|838.8|838.2|43433
1655305880000|2022-06-15 15:11:20|840|839.2|841.4|840.6|841.6|841|840|839.2|5740
1655305890000|2022-06-15 15:11:30|841.2||841.2||841.4||841.2||0
1655305900000|2022-06-15 15:11:40|841.4|840.2|840.6|840.2|841.4|840.2|840.6|840.2|1070
1655305910000|2022-06-15 15:11:50|840.8||840.6||840.8||840.6||0
1655305920000|2022-06-15 15:12:00|841.4|840.4|841|840.2|841.4|840.6|840.6|840.2|2945
1655305940000|2022-06-15 15:12:20|840.8|840|839|838.4|840.8|840.2|839|838.4|3063
1655305950000|2022-06-15 15:12:30|839.2|838.6|839.2|838.8|839.2|838.8|839.2|838.6|257
1655305970000|2022-06-15 15:12:50|840.2|839|840|839.2|840.2|839.4|839.4|838.8|5523
1655305980000|2022-06-15 15:13:00|839.8|838.8|839.4|838.8|839.8|839|839.2|838.8|746
1655306000000|2022-06-15 15:13:20|839.2|839|839.2|838.8|839.4|839|839.2|838.8|134
1655306010000|2022-06-15 15:13:30|838.8|838.6|839|838.6|839|838.6|838.8|838.6|597
1655306030000|2022-06-15 15:13:50|838.8|838.4|838.8|838.4|838.8|838.4|838.6|838.4|842
1655306040000|2022-06-15 15:14:00|838.6|838.2|839.6|839.2|839.8|839.2|838.4|838|6388
1655306050000|2022-06-15 15:14:10|839.8|839.4|839.8|839.4|840|839.8|839.6|839.2|1078
1655306060000|2022-06-15 15:14:20|839.6|839.6|839.8|839.4|839.8|839.6|839.6|839.4|1959
1655306070000|2022-06-15 15:14:30|839.6|839.6|839.6|839|839.6|839.6|839.6|839|906
1655306080000|2022-06-15 15:14:40|839.4|838.8|839|838.2|839.6|838.8|838.8|838.2|1193
1655306090000|2022-06-15 15:14:50|838.8||838.8||838.8||838.8||0
1655306100000|2022-06-15 15:15:00|838.6||838.6||838.8||838.6||0
1655306110000|2022-06-15 15:15:10|838.8|838.4|838.6|838.2|838.8|838.6|838.6|838.2|414
1655306120000|2022-06-15 15:15:20|838.4|837.8|837.8|837.4|838.4|838|837.8|837.4|2650
1655306130000|2022-06-15 15:15:30|837.6||837.8||837.8||837.6||1589
1655306140000|2022-06-15 15:15:40|837.6|837.6|837.8|837.4|837.8|837.6|837.6|837.4|1099
1655306150000|2022-06-15 15:15:50|838|837.6|837.8|837.4|838.8|838.4|837.8|837.4|6299
1655306160000|2022-06-15 15:16:00|837.6|837.2|837.2|836.8|837.8|837.2|837.2|836.8|1354
1655306170000|2022-06-15 15:16:10|837|837|837.2|836.8|837.2|837|837|836.8|1098
1655306190000|2022-06-15 15:16:30|837|836.6|837.4|837|838|837.4|836.6|836.4|5382
1655306200000|2022-06-15 15:16:40|837.2|836.8|837.4|837|837.4|837.2|837.2|836.8|1102
1655306210000|2022-06-15 15:16:50|837.2|836.8|836.2|835.6|837.2|836.8|836.2|835.6|4079
1655306220000|2022-06-15 15:17:00|836|835.8|835.6|835|836|835.8|835.6|834.8|3448
1655306230000|2022-06-15 15:17:10|835.8|835.2|835.8|835.2|836|835.8|835.6|835.2|3143
1655306240000|2022-06-15 15:17:20|835.6|835|834.6|834.2|835.8|835.4|834.6|834.2|4229
1655306250000|2022-06-15 15:17:30|834.8|834|834.8|834.2|834.8|834.6|834.4|834|2216
1655306270000|2022-06-15 15:17:50|835.2|834.4|835.2|834.6|835.2|834.8|835.2|834.2|2751
1655306280000|2022-06-15 15:18:00|835|834.4|834.8|834.4|835|834.6|834.8|834.2|1469
1655306290000|2022-06-15 15:18:10|834.6|834.6|834.8|834.4|835|834.6|834.6|834.4|1129
1655306300000|2022-06-15 15:18:20|834.6|834.2|834.6|834.2|834.8|834.2|834.6|834.2|728
1655306310000|2022-06-15 15:18:30|834.4|834|834.6|834.2|834.6|834.4|834|833.6|7629
1655306320000|2022-06-15 15:18:40|834.4||834.6||834.6||834.4||0
1655306330000|2022-06-15 15:18:50|834.4||834.6||834.6||834.4||0
1655306340000|2022-06-15 15:19:00|834.4||834.6||834.6||834.4||667
1655306350000|2022-06-15 15:19:10|834.4|834|834.4|834|834.4|834|834.4|834|238
1655306360000|2022-06-15 15:19:20|||||||||21
1655306370000|2022-06-15 15:19:30|834.6|834.2|835.6|835.2|836|835.4|834.6|834.2|3484
1655306380000|2022-06-15 15:19:40|835.8|835|835.4|835|835.8|835.2|835.4|835|840
1655306390000|2022-06-15 15:19:50|835.2||835.4||835.4||835.2||31
1655306400000|2022-06-15 15:20:00|835.2|834.8|834.8|834.6|835.2|834.8|834.8|834.6|1236
1655306410000|2022-06-15 15:20:10|834.6|834.4|835|834.6|835.4|835|834.6|833.8|1851
1655306420000|2022-06-15 15:20:20|834.8|834.4|835.6|835.2|836.2|835.6|833.6|832.8|51682
1655306430000|2022-06-15 15:20:30|835.8|835.4|835.8|835.4|835.8|835.4|835.8|835.2|0
1655306440000|2022-06-15 15:20:40|835.6|835.2|835.6|835.2|835.8|835.2|835.6|835.2|405
1655306450000|2022-06-15 15:20:50|835.4|835|835.2|835|835.4|835|835.2|835|920
1655306460000|2022-06-15 15:21:00|835|834.8|834.8|834.4|835|834.8|834.8|834.4|642
1655306470000|2022-06-15 15:21:10|||||||||686
1655306480000|2022-06-15 15:21:20|835|834.6|835.2|835|835.4|835|835|834.6|2676
1655306490000|2022-06-15 15:21:30|835.6|834.6|835|834.6|835.6|834.6|834.6|834|3177
1655306500000|2022-06-15 15:21:40|835.2|834.8|835.2|834.6|835.2|834.8|835|834.6|588
1655306510000|2022-06-15 15:21:50|835|834.8|835.2|834.6|835.2|834.8|835|834.4|305
1655306520000|2022-06-15 15:22:00|835|834.8|835.4|835.2|835.6|835.2|834.8|834.8|1437
1655306530000|2022-06-15 15:22:10|835.6|835.4|835.4|835|835.6|835.4|835.4|835|1748
1655306550000|2022-06-15 15:22:30|835.8|835.2|835.4|835|835.8|835.4|835.4|835|1606
1655306560000|2022-06-15 15:22:40||835.2||835||835.2||835|234
1655306570000|2022-06-15 15:22:50|835.2|834.8|835|834.6|835.2|835|835|834.6|768
1655306580000|2022-06-15 15:23:00|835.2|834.4|835|834.4|835.4|835|835|834.4|1771
1655306590000|2022-06-15 15:23:10||834.6||834.6||834.6||834.6|0
1655306600000|2022-06-15 15:23:20|835.4|834.8|835.2|834.8|835.4|835|835.2|834.6|412
1655306610000|2022-06-15 15:23:30|835.4|835|835.6|835.2|835.6|835.4|835.4|835|1851
1655306630000|2022-06-15 15:23:50|835.4||835.6||835.6||835.4||837
1655306640000|2022-06-15 15:24:00|835.8|835.4|836.2|835.8|836.4|835.8|835.8|835.2|2433
1655306650000|2022-06-15 15:24:10|||||||||214
1655306660000|2022-06-15 15:24:20|836|835.6|835.8|835.4|836|835.6|835.6|835.4|1756
1655306670000|2022-06-15 15:24:30|835.6|835.2|836|835.6|836|835.6|835.4|835.2|111
1655306690000|2022-06-15 15:24:50||835.8||835.6||835.8||835.6|0
1655306700000|2022-06-15 15:25:00|836.2|835.8|836.6|836|836.8|836.4|836.2|835.6|2978
1655306710000|2022-06-15 15:25:10|836.8|836.2|836.8|836.4|836.8|836.4|836.8|836.2|250
1655306730000|2022-06-15 15:25:30|837|836.6|836.8|836.4|837|836.8|836.8|836.4|2214
1655306750000|2022-06-15 15:25:50|837|836.6|837.4|836.8|837.6|837|837|836.6|813
1655306760000|2022-06-15 15:26:00|837.2|837|837.2|836.8|837.2|837|837.2|836.8|0
1655306770000|2022-06-15 15:26:10|837|836.6|837|836.8|837|836.8|837|836.6|893
1655306780000|2022-06-15 15:26:20|837.2|837|837.2|837|837.8|837.2|837.2|836.8|2438
1655306790000|2022-06-15 15:26:30|837.4|836.8|837.2|836.8|837.4|836.8|837.2|836.8|802
1655306800000|2022-06-15 15:26:40|837||837.2||837.2||837||317
1655306810000|2022-06-15 15:26:50|837|837|837.8|837.4|838|837.4|837|837|2556
1655306820000|2022-06-15 15:27:00|||||||||374
1655306830000|2022-06-15 15:27:10|838|837.6|838.2|838|838.4|838|838|837.6|467
1655306840000|2022-06-15 15:27:20|838|837.8|838.2|837.8|838.2|837.8|838|837.8|352
1655306850000|2022-06-15 15:27:30|||||||||213
1655306860000|2022-06-15 15:27:40|838|837.6|838.2|837.6|838.2|837.8|837.6|837.2|3783
1655306870000|2022-06-15 15:27:50|838|837.8|838|837.4|838|837.8|837.8|837.4|1171
1655306880000|2022-06-15 15:28:00|837.6||838||838||837.6||763
1655306890000|2022-06-15 15:28:10||837.6||837.6||837.6||837.6|218
1655306900000|2022-06-15 15:28:20|838.2|837.4|837.8|837.4|838.2|837.4|837.8|837.4|2365
1655306910000|2022-06-15 15:28:30|837.6|837.2|837.6|837.4|837.6|837.4|837.4|837.2|1371
1655306920000|2022-06-15 15:28:40|837.8|837.6|837.8|837.4|837.8|837.6|837.8|837.4|2715
1655306940000|2022-06-15 15:29:00|||||||||116
1655306950000|2022-06-15 15:29:10|837.6|837.2|838.2|837.6|838.2|837.8|837.4|837.2|3063
1655306960000|2022-06-15 15:29:20|838|837.4|837.8|837.2|838|837.4|837.8|837.2|2845
1655306970000|2022-06-15 15:29:30|837.6|837|837.6|837|837.8|837.4|837.6|837|1991
1655306980000|2022-06-15 15:29:40|837.8|837.2|837.8|837|837.8|837.2|837.8|837|2566
1655306990000|2022-06-15 15:29:50||837.2||837.2||837.2||837|0
1655362820000|2022-06-16 07:00:20|830|817|822.6|819.2|830|823.6|822.2|816.8|13913
1655362830000|2022-06-16 07:00:30|822.4|819.4|826.6|823.6|827.6|824.6|822|819.4|2536
1655362840000|2022-06-16 07:00:40|826.8|823.4|829.4|826.4|829.6|827.2|826.6|823.2|907
1655362850000|2022-06-16 07:00:50|829.2|826.2|827.8|825.8|829.2|827.6|827.4|824.8|11100
1655362860000|2022-06-16 07:01:00|||||||||1966
1655362870000|2022-06-16 07:01:10|||||||||304
1655362880000|2022-06-16 07:01:20|828.8|826|828.4|826.6|828.8|826.6|828.4|826|576
1655362890000|2022-06-16 07:01:30|828.2|826.2|826.4|823.8|828.2|826.2|825.6|823.4|1076
1655362900000|2022-06-16 07:01:40||823.6||824.4||824.4||823.4|0
1655362910000|2022-06-16 07:01:50||824.6||824.6||824.8||824.4|0
1655362920000|2022-06-16 07:02:00|826.2|824.8|826.2|824.6|826.2|825|826.2|824.6|1120
1655362940000|2022-06-16 07:02:20|826|823.8|823.8|822|826|824.6|823.8|822|2872
1655362970000|2022-06-16 07:02:50|824.2|822.2|824.2|822.6|824.2|823|824.2|822.2|576
1655362980000|2022-06-16 07:03:00|824|822.2|824.2|822.6|824.2|822.8|823.8|822|121
1655362990000|2022-06-16 07:03:10|825.4|822.2|827.6|825.4|827.6|825.4|825.2|822.2|1262
1655363010000|2022-06-16 07:03:30|827|825.2|827|825.2|827|825.2|827|825.2|0
1655363020000|2022-06-16 07:03:40|826.8|824.6|826|823.6|826.8|824.6|825|822.8|2159
1655363030000|2022-06-16 07:03:50|826.4|824|825.4|824.4|826.4|824.4|825.4|824|0
1655363040000|2022-06-16 07:04:00|825.2|824|824.8|823.2|825.2|824|824.2|823.2|377
1655363050000|2022-06-16 07:04:10|824.6||824.4||824.6||824.4||0
1655363060000|2022-06-16 07:04:20|824.2|822.8|823.6|821.8|824.2|822.8|823.6|821.8|1060
1655363080000|2022-06-16 07:04:40|823.4|821.6|822|820.4|823.4|821.6|822|819.8|6694
1655363090000|2022-06-16 07:04:50||820.6||820.6||820.6||820.4|500
1655363100000|2022-06-16 07:05:00|823|821|823.6|822.4|823.8|822.8|823|820.6|195
1655363110000|2022-06-16 07:05:10|824.8|822.8|826|824.2|826|824.2|824.8|822.8|122
1655363120000|2022-06-16 07:05:20|825.8||825.8||826||825.8||0
1655363130000|2022-06-16 07:05:30|826|824.4|826.4|824.6|826.6|824.6|826|824.2|0
1655363140000|2022-06-16 07:05:40|826.6|824.8|830.6|828.8|832.2|829.4|826.6|824.6|3503
1655363150000|2022-06-16 07:05:50|830.4|828.4|828.4|826.8|830.4|828.4|828|826.2|1356
1655363160000|2022-06-16 07:06:00|828.2|826|829.2|827.2|829.8|828.2|828.2|825.6|0
1655363180000|2022-06-16 07:06:20|829|827.4|829.6|828.2|831.2|829.4|828.4|827|499
1655363200000|2022-06-16 07:06:40|830.6|829.4|836.8|835.4|840.4|836.6|830.6|829|15814
1655363210000|2022-06-16 07:06:50|836.6|835.6|836.8|835|838|835.6|834.8|832.2|2242
1655363220000|2022-06-16 07:07:00|837.8|835.2|838.4|836.8|839|836.8|837.8|835.2|232
1655363230000|2022-06-16 07:07:10|837.8|835.8|841.2|838.4|841.2|838.4|837.8|835.2|111
1655363240000|2022-06-16 07:07:20|841.4|838.6|841.4|840|841.4|840|841.4|838.6|0
1655363250000|2022-06-16 07:07:30|||||||||674
1655363260000|2022-06-16 07:07:40|841|839.8|840|837.2|841|839.8|839.6|837|770
1655363270000|2022-06-16 07:07:50|840.2|837.4|840.8|838.4|840.8|838.4|840.2|837.2|0
1655363290000|2022-06-16 07:08:10|840.6|838.2|837.8|835.2|840.8|839|837.2|835|1735
1655363300000|2022-06-16 07:08:20|838|835.6|836.2|834.2|838.6|836.2|835.2|832.6|997
1655363310000|2022-06-16 07:08:30|836|832.8|834|832|836|832.8|833|830.8|141
1655363320000|2022-06-16 07:08:40|833.8|831.6|831.6|829.4|833.8|831.6|831.6|829.2|0
1655363330000|2022-06-16 07:08:50|832|829.6|832.4|830.2|833.8|830.8|832|829.6|0
1655363340000|2022-06-16 07:09:00|832.2|830|832.2|829.8|833|830.6|832|829.4|0
1655363350000|2022-06-16 07:09:10|831.8|830|833.2|830.6|833.8|831.2|831.8|830|147
1655363360000|2022-06-16 07:09:20|833|830.8|833.2|830.6|833.8|831.2|832.6|830.2|0
1655363370000|2022-06-16 07:09:30|832.8|831|830|828.2|833.8|831.2|830|827.8|371
1655363380000|2022-06-16 07:09:40||828.4||828.2||828.6||827.8|173
1655363390000|2022-06-16 07:09:50|829.8|828|828|826.4|830|828|827.8|825.6|912
1655363400000|2022-06-16 07:10:00|828.8|826.6|828.4|826.6|829.8|827.8|828.2|826.4|833
1655363410000|2022-06-16 07:10:10|829|826.8|828.4|826.6|829.8|827.2|828|826.4|256
1655363420000|2022-06-16 07:10:20|828.8|826.8|828.2|826.4|829.2|826.8|828.2|826.4|406
1655363430000|2022-06-16 07:10:30|828.8|826.6|829|826.6|829.2|826.8|828|826.4|50
1655363440000|2022-06-16 07:10:40|828.8||828.8||828.8||828.8||0
1655363450000|2022-06-16 07:10:50|828.6|826.4|827.6|826|828.6|826.4|827.6|826|550
1655363470000|2022-06-16 07:11:10|828|825.6|824.6|822.4|828|825.6|824.6|821.8|2515
1655363480000|2022-06-16 07:11:20||822.6||822.2||822.6||822.2|0
1655363490000|2022-06-16 07:11:30||822.4||822.4||822.4||822.4|0
1655363500000|2022-06-16 07:11:40|824|822.2|824.2|821.8|824.6|822.2|823.6|821.8|142
1655363510000|2022-06-16 07:11:50|823.4|822|824|822|824.2|822|823.4|822|0
1655363520000|2022-06-16 07:12:00|824.4|822.2|823.4|822.2|825.2|822.8|823|822.2|477
1655363530000|2022-06-16 07:12:10|823.2|821.4|823.2|821.4|823.4|821.4|823.2|821.4|266
1655363540000|2022-06-16 07:12:20|823.4|821.6|825.2|822.8|825.4|822.8|823.4|821.6|352
1655363550000|2022-06-16 07:12:30|825|823|824.6|823|825|823|824.6|823|0
1655363560000|2022-06-16 07:12:40|824.4|822.8|824.4|822.8|824.4|822.8|824.4|822.8|0
1655363570000|2022-06-16 07:12:50|823.8|822.4|824.8|823.2|824.8|823.2|823.4|821.8|520
1655363580000|2022-06-16 07:13:00|825.4|823.4|824.6|823.4|825.4|824.2|824.6|823.4|1637
1655363590000|2022-06-16 07:13:10|824.4|823.2|825.4|824.4|826.4|824.4|823.6|822.8|2975
1655363600000|2022-06-16 07:13:20|826|824.6|828|825.8|828.2|826.2|826|824.4|1861
1655363610000|2022-06-16 07:13:30|828.2|826|828.6|826.4|828.6|826.8|827.8|825.6|0
1655363620000|2022-06-16 07:13:40|828.8|826.2|827.6|825.8|828.8|827|827.2|825.4|200
1655363630000|2022-06-16 07:13:50|827.4|825.6|824.4|822.4|827.6|825.6|823.8|821.6|2274
1655363640000|2022-06-16 07:14:00|824.6|822.6|824|822.4|824.6|822.8|824|822.2|0
1655363650000|2022-06-16 07:14:10|824.6|823.2|826|824.6|826.4|824.8|824.6|823|321
1655363660000|2022-06-16 07:14:20|826.2|824.8|826.8|825.2|826.8|825.2|826.2|824.8|0
1655363670000|2022-06-16 07:14:30|826.6|825|826|824|826.6|825|825.4|823.8|1157
1655363680000|2022-06-16 07:14:40|825.8|823.8|825.2|823.6|825.8|823.8|825.2|823.6|3
1655363690000|2022-06-16 07:14:50|825|822.6|824.6|822.4|825|823|824.6|822.4|2
1655363700000|2022-06-16 07:15:00|824.2|822.2|824.8|823.2|824.8|823.2|824.2|822.2|0
1655363710000|2022-06-16 07:15:10|824.6|823|825.4|823.6|825.4|823.6|824.4|823|1
1655363720000|2022-06-16 07:15:20|825.2|823.8|825.2|823.4|825.2|824|824.6|823.2|402
1655363730000|2022-06-16 07:15:30|825|823.6|824.8|823.2|825.2|823.6|824.8|823.2|0
1655363740000|2022-06-16 07:15:40|825.2|823.4|824.8|823.4|825.2|823.4|824.8|823.4|0
1655363750000|2022-06-16 07:15:50|824.6|822.6|823|822|824.6|822.8|823|822|1672
1655363760000|2022-06-16 07:16:00|823.2||823.2||823.2||823.2||0
1655363770000|2022-06-16 07:16:10|823|821.4|823|821.8|823.2|822|822.4|820.6|433
1655363780000|2022-06-16 07:16:20||821.6||821.4||821.6||821.4|0
1655363790000|2022-06-16 07:16:30||821.6||821.8||821.8||821.4|0
1655363800000|2022-06-16 07:16:40|824|821.6|824.2|823.2|824.2|823.4|824|821.6|182
1655363820000|2022-06-16 07:17:00|824|822.8|821.2|820.2|824|822.8|821.2|819.8|4936
1655363830000|2022-06-16 07:17:10|821|820|819.8|818.4|821.4|820.2|819.8|818.4|415
1655363840000|2022-06-16 07:17:20|819.6|818.2|819.4|818|819.8|818.2|819.2|818|0
1655363850000|2022-06-16 07:17:30|819.8|817|818|816.2|819.8|817.4|817.6|816.2|277
1655363860000|2022-06-16 07:17:40|818.2|816.4|817.8|816.4|818.2|816.4|817.6|816.4|0
1655363870000|2022-06-16 07:17:50|817.6|816.2|820.8|819.4|821|819.4|817.4|816.2|2623
1655363880000|2022-06-16 07:18:00|820.6|818.8|820|818.6|821|819.6|819.8|818.6|49
1655363890000|2022-06-16 07:18:10|819.8|818.8|820|818.8|820|818.8|819.6|818.8|8
1655363900000|2022-06-16 07:18:20||818.6||818.6||818.6||818.6|0
1655363910000|2022-06-16 07:18:30|819.8|818|819.4|817.8|819.8|818.4|819|817.8|565
1655363920000|2022-06-16 07:18:40|819.2|818.2|818.6|817.6|819.2|818.2|818.6|817.6|304
1655363930000|2022-06-16 07:18:50|818.4|817.8|820.4|818.8|820.6|819.4|818.4|817.8|564
1655363940000|2022-06-16 07:19:00|820.2|818.6|819.8|818|820.2|818.6|819.4|817.8|0
1655363950000|2022-06-16 07:19:10|820.2|818.6|819.8|818.4|820.2|818.8|819.6|818|0
1655363960000|2022-06-16 07:19:20|820|818.6|820.2|818.6|820.4|818.6|820|818.6|0
1655363970000|2022-06-16 07:19:30|820|818.4|819.4|818.4|820.2|818.6|819.2|818.4|0
1655363990000|2022-06-16 07:19:50|819.2|818.6|820.6|819|820.6|819.4|819.2|818.6|859
1655364000000|2022-06-16 07:20:00|819.8|818.8|819.8|818.4|819.8|818.8|819.8|818.4|0
1655364010000|2022-06-16 07:20:10|820|818|819.4|818.6|820|818.6|819|818|752
1655364020000|2022-06-16 07:20:20|819.2|818.4|819.2|818.2|819.2|818.4|819.2|818.2|0
1655364030000|2022-06-16 07:20:30|819.4|818.4|819.4|818.2|819.4|818.4|819.4|818.2|0
1655364050000|2022-06-16 07:20:50|819.2|818|818.8|817.8|819.2|818|818.6|817.8|185
1655364060000|2022-06-16 07:21:00|819|817.6|818.6|817.6|819.4|818|818.2|817.6|1107
1655364070000|2022-06-16 07:21:10|818.4|817.8|819.4|818|819.4|818.4|818.2|817.8|576
1655364080000|2022-06-16 07:21:20|819.2|818.2|819.2|818|819.2|818.2|819|818|230
1655364090000|2022-06-16 07:21:30|818.8|818.2|819.2|818|819.2|818.2|818.8|818|0
1655364100000|2022-06-16 07:21:40|819.4|818.2|820|819|821|820.2|819.4|818.2|7970
1655364110000|2022-06-16 07:21:50|819.8|819.2|820.2|819.2|820.6|819.2|819.8|819.2|491
1655364120000|2022-06-16 07:22:00|820.4|819|820.2|819|820.4|819|820|819|233
1655364130000|2022-06-16 07:22:10|820.4|819.2|820.2|819|820.4|819.2|820.2|819|0
1655364140000|2022-06-16 07:22:20|820.4|819.2|818.8|817.8|820.4|819.2|818.2|816.8|1860
1655364150000|2022-06-16 07:22:30|818.6|817.4|818|816.8|818.8|817.8|817.8|816.6|418
1655364160000|2022-06-16 07:22:40|818.2|816.6|818.2|817|818.2|817|818.2|816.6|0
1655364180000|2022-06-16 07:23:00|818|817.2|817.4|816.6|818|817.2|817.2|816.6|364
1655364190000|2022-06-16 07:23:10|817|816.2|816.6|815.4|817.4|816.4|816.6|815.4|637
1655364200000|2022-06-16 07:23:20|816.4|815|817|815.6|817|815.6|816.4|815|0
1655364210000|2022-06-16 07:23:30|816.8|815|817|815.8|817.2|816.4|816.6|815|0
1655364220000|2022-06-16 07:23:40|816.8|815.6|816.4|815.2|816.8|815.6|816.4|815.2|0
1655364230000|2022-06-16 07:23:50||815.4||815.6||815.6||815.4|0
1655364240000|2022-06-16 07:24:00|816.6||816.4||816.6||816.4||0
1655364250000|2022-06-16 07:24:10|816.6|815.8|816.6|815.6|816.6|815.8|816.6|815.6|0
1655364260000|2022-06-16 07:24:20|816.4|815.2|816.4|815.2|816.4|815.2|816.2|815.2|261
1655364270000|2022-06-16 07:24:30|815.8|815|815.6|814.4|816.4|815|815.6|814|1788
1655364280000|2022-06-16 07:24:40|815.8|814.6|815|814.2|816|814.8|815|814|176
1655364290000|2022-06-16 07:24:50|814.8||814.8||814.8||814.8||0
1655364300000|2022-06-16 07:25:00|815|814.4|815.8|814.4|815.8|815.2|815|814.4|1420
1655364310000|2022-06-16 07:25:10|815.4|814.2|815.8|814.4|815.8|814.4|815.4|814.2|0
1655364320000|2022-06-16 07:25:20||814.2||814.4||814.4||814.2|0
1655364340000|2022-06-16 07:25:40||814.8||814.6||814.8||814.4|0
1655364350000|2022-06-16 07:25:50||814.4||814.8||815||814.4|0
1655364360000|2022-06-16 07:26:00|815.6|814.6|814.8|814|815.8|814.6|814.4|813.4|1668
1655364370000|2022-06-16 07:26:10|815|814.2|817.4|816.4|818|817|815|813.8|9890
1655364380000|2022-06-16 07:26:20|817.6|816.6|817.4|816.4|817.6|816.8|817|816.4|431
1655364390000|2022-06-16 07:26:30|817.2|816.6|816.8|815.6|817.6|816.6|816.8|815.6|1052
1655364400000|2022-06-16 07:26:40|816.6|815.4|816.8|815.8|817|815.8|816.4|815.2|0
1655364420000|2022-06-16 07:27:00|816.6|815.6|814.2|813.2|816.8|815.6|813.8|813|2811
1655364430000|2022-06-16 07:27:10|813.8|813.4|814.2|813|814.8|814.2|813.8|813|2180
1655364440000|2022-06-16 07:27:20|814|813.2|814.8|813.8|814.8|814|814|813.2|528
1655364450000|2022-06-16 07:27:30|814.6|814|814.6|813.6|814.6|814|814.4|813|0
1655364460000|2022-06-16 07:27:40|814.4|813.4|814.4|813.4|814.6|813.8|814.4|813|0
1655364470000|2022-06-16 07:27:50|814.2|813.2|814.6|813.6|814.6|813.6|814.2|813|220
1655364530000|2022-06-16 07:28:50|814.4|813.8|814.6|814|814.8|814.2|814.4|813.8|799
1655364540000|2022-06-16 07:29:00|||||||||7
1655364550000|2022-06-16 07:29:10|814.8|814.2|816.4|815|817.4|815.8|814.8|814.2|5113
1655364570000|2022-06-16 07:29:30||815.2||815.2||815.2||815.2|0
1655364580000|2022-06-16 07:29:40|816|815.4|815.6|814.6|816|815.4|815.6|814.6|2386
1655364600000|2022-06-16 07:30:00|815.4|814|814.8|813.8|815.4|814.4|814.8|813.8|1012
1655364610000|2022-06-16 07:30:10|814.6|813|813|812|814.6|813.8|813|811.6|1913
1655364620000|2022-06-16 07:30:20|812.8||813||813.2||812.6||0
1655364630000|2022-06-16 07:30:30|813.6|812.2|813|812|813.6|812.4|813|812|0
1655364640000|2022-06-16 07:30:40|812.8||812.8||813.4||812.6||0
1655364650000|2022-06-16 07:30:50|813.2||813.2||813.2||813.2||0
1655364660000|2022-06-16 07:31:00|812.8|812.2|813.2|812.4|813.2|812.6|812.4|812|937
1655364670000|2022-06-16 07:31:10|813|812.2|813.2|812.6|813.2|813|813|812|1050
1655364680000|2022-06-16 07:31:20|813.6|812.2|813.4|812.6|813.6|812.6|813.4|812.2|40
1655364690000|2022-06-16 07:31:30|813.6||813.6||813.6||813.6||250
1655364700000|2022-06-16 07:31:40|813.8|813|814|813.4|814|813.6|813.8|813|2424
1655364710000|2022-06-16 07:31:50|813.6|812.8|813.6|812.6|813.6|812.8|813.4|812.6|680
1655364720000|2022-06-16 07:32:00|813.4|812.8|813.8|812.8|814.6|814|813.4|812.8|1725
1655364730000|2022-06-16 07:32:10|813.6|812.4|812.6|811.2|813.8|812.4|812.6|811.2|1039
1655364740000|2022-06-16 07:32:20|813.4|811.4|813.8|812.6|815.4|814.4|813.4|811.4|2922
1655364750000|2022-06-16 07:32:30|814|812.8|814.2|812.8|814.4|813.4|813.6|812.4|0
1655364760000|2022-06-16 07:32:40|814|812.6|813.4|812.6|814|812.8|813.4|812.6|0
1655364770000|2022-06-16 07:32:50|813.2|812.2|812.6|811.8|813.4|812.2|812.6|811.8|758
1655364780000|2022-06-16 07:33:00|813|812|813|812.4|813|812.6|813|812|582
1655364790000|2022-06-16 07:33:10|812.8|812.2|813|811.8|813|812.2|812.8|811.8|291
1655364800000|2022-06-16 07:33:20|812.6|812|812.8|811.6|813|812|812.4|811.6|600
1655364810000|2022-06-16 07:33:30|812.6|811.8|811.4|810.6|812.6|812|811.4|810.2|1163
1655364820000|2022-06-16 07:33:40|811.2|810.4|811.6|810.4|811.6|811|811.2|810.4|0
1655364830000|2022-06-16 07:33:50|811.4|810.6|810|809|811.4|810.6|810|809|7834
1655364840000|2022-06-16 07:34:00|809.8|808.8|809.4|808|811|810.2|808.6|806.8|25790
1655364850000|2022-06-16 07:34:10||808.6||808.4||808.8||808|0
1655364860000|2022-06-16 07:34:20|809.2|808.6|808.4|807.4|810|808.6|808.4|807|707
1655364870000|2022-06-16 07:34:30|808.2|806.8|807|805.8|808.2|806.8|807|805.8|294
1655364880000|2022-06-16 07:34:40|806.8|806|806.6|805.8|807.2|806.4|806.6|805.6|347
1655364890000|2022-06-16 07:34:50|807.2|806|808.4|807.6|808.6|807.6|807|805.6|1838
1655364900000|2022-06-16 07:35:00|808.6|807.4|808.6|807.6|808.6|808.2|808.4|807.2|2593
1655364910000|2022-06-16 07:35:10|808.4|807.8|811|809.6|811.2|809.8|808.4|807.6|3924
1655364920000|2022-06-16 07:35:20|810.6|809.4|808.8|807.4|810.6|809.4|808.8|807.4|1943
1655364930000|2022-06-16 07:35:30|808.6|807.2|809.2|808.2|809.4|808.2|808.4|807.2|0
1655364940000|2022-06-16 07:35:40||808||808.2||808.2||808|0
1655364950000|2022-06-16 07:35:50|809.4|808|809.2|808|809.6|808.2|809|808|0
1655364960000|2022-06-16 07:36:00|809.4|808.2|809.4|808|809.6|808.2|809.4|808|0
1655364970000|2022-06-16 07:36:10|809.2|807.6|808.6|807.8|809.2|807.8|808.4|807.6|0
1655364980000|2022-06-16 07:36:20|808.4|807.4|808|807|808.6|807.4|807.6|806.8|797
1655364990000|2022-06-16 07:36:30|807.8|807.2|807.4|806|807.8|807.4|807.4|805.8|444
1655365000000|2022-06-16 07:36:40|807.2|806.2|805.8|804.6|807.4|806.4|805.6|804.2|5270
1655365010000|2022-06-16 07:36:50|805.6|804.8|806.2|805|806.2|805.6|805.6|804.6|4881
1655365020000|2022-06-16 07:37:00|806.6|805.2|806.6|806|806.6|806|806.2|805|814
1655365030000|2022-06-16 07:37:10|807|806.2|807.4|806.6|807.4|806.8|806.8|806|4268
1655365040000|2022-06-16 07:37:20|807.2|806|805.8|805|807.2|806|805.8|804.6|1465
1655365050000|2022-06-16 07:37:30|805.6|804.8|805.2|804.2|805.8|804.8|804.8|804|835
1655365060000|2022-06-16 07:37:40|805.6|804.6|805.2|803.8|805.8|804.8|805.2|803.8|515
1655365070000|2022-06-16 07:37:50|805|804.4|804.4|803.6|805|804.4|804.4|803.4|0
1655365080000|2022-06-16 07:38:00|804.2|803.4|803.8|803|804.2|803.4|803.8|802.6|532
1655365100000|2022-06-16 07:38:20|804.2|803.2|804.4|803.4|804.4|803.8|804.2|803.2|660
1655365110000|2022-06-16 07:38:30||803.6||803.4||803.8||803.4|0
1655365120000|2022-06-16 07:38:40||803.6||803.4||803.6||803.4|0
1655365130000|2022-06-16 07:38:50||803.6||803.6||803.6||803.6|0
1655365140000|2022-06-16 07:39:00|804.8|804|804.8|804|804.8|804.2|804.8|803.6|644
1655365150000|2022-06-16 07:39:10||804.2||804.2||804.2||804.2|0
1655365160000|2022-06-16 07:39:20|804.6|803.8|804.2|803.8|804.8|803.8|804.2|803.8|1315
1655365180000|2022-06-16 07:39:40|804|803|803.8|802.6|804.4|803.4|803.6|802.6|1039
1655365200000|2022-06-16 07:40:00|804.4|802.8|804.2|803.6|804.4|803.8|804.2|802.6|457
1655365210000|2022-06-16 07:40:10|804|803|803.8|803|804|803.2|803.8|803|571
1655365220000|2022-06-16 07:40:20|804.2|803.2|804.2|803.6|804.2|803.6|804.2|803.2|217
1655365230000|2022-06-16 07:40:30|804.4|803.2|805|804.2|805|804.6|804.4|803.2|3001
1655365240000|2022-06-16 07:40:40|805.2|804.4|807|805.8|807|806|805.2|804.2|5842
1655365250000|2022-06-16 07:40:50|806.8|805.6|805.6|805|806.8|805.6|805.6|804.4|1066
1655365260000|2022-06-16 07:41:00|805.4|804.8|804.6|803.6|805.4|805|804.6|803.4|1401
1655365270000|2022-06-16 07:41:10|804.4|803.8|806.8|805.8|806.8|806|804.4|803.6|2229
1655365280000|2022-06-16 07:41:20|807.2|806|807.2|806|807.2|806.4|807.2|805.8|521
1655365290000|2022-06-16 07:41:30|807|806.2|807.2|806.6|807.2|806.8|807|806|0
1655365300000|2022-06-16 07:41:40|807.6|806.8|807.6|806.8|807.6|807|807.4|806.6|412
1655365310000|2022-06-16 07:41:50|808|807|809|808|809.2|808.2|808|807|2302
1655365320000|2022-06-16 07:42:00|809.2|808.2|809|808|809.2|808.4|808.6|808|1109
1655365330000|2022-06-16 07:42:10|809.2|808.2|809.4|808.2|809.4|808.2|808.6|808|292
1655365340000|2022-06-16 07:42:20|809.2|808|809.2|808|809.4|808|809.2|808|0
1655365350000|2022-06-16 07:42:30|809|807.6|808.4|807.6|809|807.6|808.4|807.6|593
1655365360000|2022-06-16 07:42:40|808|807.2|807.6|806.2|808.4|807.4|806.8|806|1403
1655365370000|2022-06-16 07:42:50|807.8|806.6|808.6|807.6|808.6|807.6|807.6|806.6|5
1655365380000|2022-06-16 07:43:00|808.8|807.8|810.2|809.4|810.2|809.4|808.8|807.4|0
1655365390000|2022-06-16 07:43:10|810|809.6|809.4|808.4|810|809.6|809.4|808.4|1277
1655365400000|2022-06-16 07:43:20|809.2|807.8|809.2|807.8|809.4|808.2|808.2|807.2|156
1655365410000|2022-06-16 07:43:30|809|806.8|810|809.2|810|809.2|807.4|806.8|2729
1655365420000|2022-06-16 07:43:40||809||809.2||809.2||809|0
1655365430000|2022-06-16 07:43:50|810.6|809.4|810.4|809.6|811.6|810.6|810.4|809.4|848
1655365440000|2022-06-16 07:44:00|810.8|809.8|811.4|810.2|811.6|810.4|810.2|809.8|389
1655365450000|2022-06-16 07:44:10|811.2|810|811.2|810|811.6|810.4|810.8|810|1729
1655365460000|2022-06-16 07:44:20|811|810.2|811.4|810.4|811.8|810.8|811|810|309
1655365470000|2022-06-16 07:44:30|811.8|810.6|811.8|811|811.8|811.4|811.4|810.4|3454
1655365500000|2022-06-16 07:45:00|812|811.2|813.4|812|813.4|812|812|811.2|1300
1655365510000|2022-06-16 07:45:10|813.6|812.2|813|811.8|813.8|812.4|813|811.8|0
1655365530000|2022-06-16 07:45:30|813.4|812|813|812|813.4|812|812.8|812|0
1655365540000|2022-06-16 07:45:40|812.8|811.8|812.6|811.6|813|812|812.2|811.6|255
1655365550000|2022-06-16 07:45:50|812.4|810.8|812.6|811.4|812.6|811.4|810.6|809.8|5266
1655365560000|2022-06-16 07:46:00|812.4|811|814.4|813|814.4|813|811.4|810.8|9866
1655365570000|2022-06-16 07:46:10|814.2|812.8|813.4|812.8|814.2|812.8|813.4|812.8|100
1655365580000|2022-06-16 07:46:20|813.2|812.6|812.8|811.6|813.2|812.6|812.2|811.4|2751
1655365590000|2022-06-16 07:46:30|812.4|811.4|812.4|811.2|813|812|811.8|811.2|17128
1655365600000|2022-06-16 07:46:40|812.2|811.4|812.4|811.4|812.4|811.6|812|811.2|11
1655365610000|2022-06-16 07:46:50|812.2|811.6|812.4|811.4|812.4|811.6|812.2|811.2|0
1655365620000|2022-06-16 07:47:00|811.6|811.2|812.4|811|812.4|811.2|811.2|809.8|1685
1655365630000|2022-06-16 07:47:10|812.2|811.2|812.4|811.4|812.6|811.4|812.2|811|0
1655365640000|2022-06-16 07:47:20|812.6|811.6|813|812|813|812|812|811.6|0
1655365650000|2022-06-16 07:47:30|812.8||812.6||812.8||812.4||0
1655365660000|2022-06-16 07:47:40|812.4|811.8|811.4|811|813|811.8|811.4|810.6|1224
1655365670000|2022-06-16 07:47:50|811.2|810.6|811.6|810.6|811.6|810.6|811.2|810.6|8
1655365680000|2022-06-16 07:48:00|811.4|809.8|811.4|810.4|811.4|810.4|810.6|809.4|196
1655365690000|2022-06-16 07:48:10|811.6|810.6|812|811.2|812.4|811.2|811.4|810.6|839
1655365710000|2022-06-16 07:48:30||811.4||811.4||811.4||811.2|98
1655365720000|2022-06-16 07:48:40|812.6|811.6|812.6|811.8|812.6|811.8|812.6|811.6|0
1655365750000|2022-06-16 07:49:10||812||812||812||811.8|0
1655365760000|2022-06-16 07:49:20|||||||||131
1655365770000|2022-06-16 07:49:30|812.8|812.2|813.8|812.6|813.8|812.6|812.8|812.2|754
1655365780000|2022-06-16 07:49:40|814|812.8|813|812.4|814|813|813|812.4|0
1655365790000|2022-06-16 07:49:50|812.8|812|813|812|813|812.2|812.8|812|748
1655365800000|2022-06-16 07:50:00|812.8|811.6|812.2|811.2|812.8|812|812|811.2|1611
1655365810000|2022-06-16 07:50:10|812|810.8|813.2|812.4|813.2|812.4|811.6|810.8|836
1655365820000|2022-06-16 07:50:20||812.2||812.4||812.4||812.2|0
1655365840000|2022-06-16 07:50:40|812.8|812|813.2|812.4|813.4|812.4|812.6|812|1273
1655365860000|2022-06-16 07:51:00|813.8|812.6|813.6|813|814.4|813.4|813.6|812.4|1393
1655365870000|2022-06-16 07:51:10|813.4|812.8|813.2|813|813.6|813|813.2|812.8|595
1655365880000|2022-06-16 07:51:20|813.4|813.2|814|813.2|814.4|813.4|813.4|813|842
1655365890000|2022-06-16 07:51:30|814.6|813.8|815.2|814.2|815.4|814.4|814.6|813.2|407
1655365900000|2022-06-16 07:51:40|815|813.8|814.4|813.6|815|813.8|814.2|813.4|626
1655365910000|2022-06-16 07:51:50|814|813.4|813.8|813|814|813.4|813.4|812.4|1169
1655365920000|2022-06-16 07:52:00|||||||||1000
1655365930000|2022-06-16 07:52:10|813.6|812.6|813.8|813|813.8|813|813.6|812.6|152
1655365940000|2022-06-16 07:52:20|814.2|813.2|814.2|813.4|816|815|814.2|813.2|2018
1655365950000|2022-06-16 07:52:30|814.4|813.6|815.8|814.8|815.8|815.2|814.4|813.6|2542
1655365960000|2022-06-16 07:52:40|||||||||2
1655365970000|2022-06-16 07:52:50|815.6|814.6|815.6|814.6|815.6|814.6|815.2|814.6|1013
1655365980000|2022-06-16 07:53:00|815.4|814.8|815.8|814.8|815.8|814.8|815.2|814.8|100
1655366000000|2022-06-16 07:53:20|815.6||815.4||815.6||815.4||0
1655366010000|2022-06-16 07:53:30|815.8|815|816.2|815.2|816.2|815.2|815.8|815|100
1655366020000|2022-06-16 07:53:40|816|815.4|815.2|814.6|816|815.4|815.2|814.6|1400
1655366030000|2022-06-16 07:53:50|815|814.4|812.8|811.8|815|814.4|812.8|811.6|2579
1655366040000|2022-06-16 07:54:00|812.6|811.6|812.6|811.6|812.6|811.6|812.6|811.6|0
1655366050000|2022-06-16 07:54:10||811.8||811.8||812||811.8|0
1655366060000|2022-06-16 07:54:20||811.6||811.6||811.6||811.6|0
1655366080000|2022-06-16 07:54:40||811.8||811.8||811.8||811.8|0
1655366090000|2022-06-16 07:54:50||811.6||811.8||811.8||811.6|0
1655366110000|2022-06-16 07:55:10|812.2|811.6|811.8|811.2|812.2|811.8|811.6|811.2|1509
1655366120000|2022-06-16 07:55:20|812.2|811.4|813|812.4|813|812.4|812|811.4|1778
1655366130000|2022-06-16 07:55:30|813.2|812.8|813.2|812.8|813.2|812.8|813.2|812.6|606
1655366140000|2022-06-16 07:55:40|813.8|813|814.2|813.4|814.8|813.8|813.6|812.8|1769
1655366150000|2022-06-16 07:55:50|814|813.2|813.8|813.2|814.8|813.8|813.8|813.2|100
1655366170000|2022-06-16 07:56:10|814.4|813.4|814.8|814.2|815.4|814.4|814.4|813.2|341
1655366180000|2022-06-16 07:56:20|814.6|813.8|814.6|814|815|814|814.2|813.8|853
1655366190000|2022-06-16 07:56:30|814.4|813.8|814|813.4|814.4|813.8|814|813.4|398
1655366200000|2022-06-16 07:56:40|814.4|813.6|815.4|814.8|815.6|815|814.4|813.4|601
1655366220000|2022-06-16 07:57:00|815.2|815|815.6|814.8|815.6|815|815.2|814.6|1203
1655366240000|2022-06-16 07:57:20|815.4|815|815.6|815|815.6|815|815.2|814.8|1315
1655366250000|2022-06-16 07:57:30|815.4|814.8|816|815.4|816.6|815.8|815.2|814.6|2802
1655366260000|2022-06-16 07:57:40|816.6|815.6|817|815.6|817|815.6|816|815.4|307
1655366270000|2022-06-16 07:57:50|816.8|815.8|816.8|816.2|817.4|816.2|816.6|815.8|0
1655366280000|2022-06-16 07:58:00|817.2|816|817|816|817.2|816|815.6|815.2|2303
1655366290000|2022-06-16 07:58:10|816.8|815.6|817.6|816.6|817.6|816.6|816|815.6|2344
1655366300000|2022-06-16 07:58:20|817.8|816.8|817.8|817|817.8|817|817.6|816.8|0
1655366310000|2022-06-16 07:58:30|817.6|816.8|817.2|816.6|817.8|817.2|817.2|816.6|2556
1655366320000|2022-06-16 07:58:40|817|816|816.2|815.4|817|816|816.2|815.2|1645
1655366330000|2022-06-16 07:58:50|816|815.6|817|816.2|817.2|816.2|815.8|815.6|100
1655366340000|2022-06-16 07:59:00|816.8|816|816.6|816|816.8|816|816.4|816|1193
1655366350000|2022-06-16 07:59:10|817.2|815.8|817|816.4|817.4|816.4|817|815.8|100
1655366370000|2022-06-16 07:59:30|817.4|816.6|817.6|816.6|818|817|817.4|816.6|110
1655366380000|2022-06-16 07:59:40|817.8|816.8|818.2|817.6|818.4|817.6|817.6|816.6|100
1655366390000|2022-06-16 07:59:50|818|817.2|817.8|817.2|818.2|817.2|817.8|817.2|74
1655366400000|2022-06-16 08:00:00|818.2|816.2|817.6|816.6|818.2|817.2|817.2|816|1230
1655366420000|2022-06-16 08:00:20|818|816.8|817.4|816.6|818.2|817.4|817.4|816.6|100
1655366430000|2022-06-16 08:00:30|817.2|816.4|817.8|816.6|817.8|816.6|817.2|816.2|0
1655366440000|2022-06-16 08:00:40|818||818||818||818||0
1655366450000|2022-06-16 08:00:50|817.8||817.8||817.8||817.8||0
1655366460000|2022-06-16 08:01:00|817.6|816.8|817.8|816.8|817.8|816.8|817.4|816.6|0
1655366490000|2022-06-16 08:01:30|817.6|817|818|817|818.2|817|817.4|817|100
1655366500000|2022-06-16 08:01:40|817.8|817.2|818|817.2|818|817.2|817.6|817.2|0
1655366510000|2022-06-16 08:01:50|818.2|817.6|818.2|817.4|818.2|817.6|818|817.2|100
1655366530000|2022-06-16 08:02:10|818|817.6|819.8|819|819.8|819|818|817.2|1786
1655366540000|2022-06-16 08:02:20||819.2||819||819.2||819|0
1655366550000|2022-06-16 08:02:30|819.6|819.2|819.8|819.2|819.8|819.2|819.6|819.2|6
1655366560000|2022-06-16 08:02:40|820.6|819.4|820.8|819.8|820.8|819.8|820.6|819.4|196
1655366570000|2022-06-16 08:02:50|821|820|820.8|820|821|820|820.8|819.8|0
1655366580000|2022-06-16 08:03:00|821|820.2|821|820.2|821|820.4|820.8|820.2|2230
1655366590000|2022-06-16 08:03:10|820.8||820.8||820.8||820.8||0
1655366600000|2022-06-16 08:03:20|821|820.4|821|820.4|821|820.6|820.8|820.4|913
1655366610000|2022-06-16 08:03:30|820.8|820.2|820.8|820.4|821|820.4|820.6|820.2|2482
1655366620000|2022-06-16 08:03:40|821|820.6|821|820.4|821|820.6|821|820.4|100
1655366630000|2022-06-16 08:03:50|820.8|820|821|820.2|821|820.4|820.4|819.8|2450
1655366640000|2022-06-16 08:04:00||820.4||820.4||820.4||820.4|0
1655366650000|2022-06-16 08:04:10|820.8|820|820.6|819.8|820.8|820|820.4|819.8|250
1655366660000|2022-06-16 08:04:20|820.8|820|821.2|820.8|821.6|821|820.8|820|1520
1655366670000|2022-06-16 08:04:30|821.6|821|821.6|821|821.6|821|821.6|821|507
1655366680000|2022-06-16 08:04:40|821.8|821.2|821.6|821.2|821.8|821.2|821.6|821.2|500
1655366690000|2022-06-16 08:04:50|821.4|821|821.4|821|821.4|821|821.4|821|680
1655366700000|2022-06-16 08:05:00|821.2|820.8|821|820.4|821.6|820.8|820.6|820|2338
1655366710000|2022-06-16 08:05:10|820.8||821||821||820.8||505
1655366720000|2022-06-16 08:05:20|821.2|820.6|821|820.4|821.4|820.8|821|820.4|707
1655366730000|2022-06-16 08:05:30|821.4|820.6|821.4|820.8|821.4|820.8|821.2|820.6|100
1655366740000|2022-06-16 08:05:40||820.4||820.6||820.6||820.4|0
1655366760000|2022-06-16 08:06:00|821.6|820.8|821.4|820.8|822.4|821.4|821.4|820.6|3107
1655366790000|2022-06-16 08:06:30|821.2|821|821.4|820.8|821.4|821|821.2|820.8|202
1655366800000|2022-06-16 08:06:40|821.8|821|822.8|822|823|822|821.8|821|1174
1655366810000|2022-06-16 08:06:50|823|822.2|822.6|821.8|823|822.2|822|821.6|1545
1655366820000|2022-06-16 08:07:00|||||||||568
1655366830000|2022-06-16 08:07:10|822.4|821.6|822.2|821.6|822.4|821.8|821.4|821|6975
1655366840000|2022-06-16 08:07:20|822.8|821.8|822.2|821.4|823.4|822.4|821.8|821|7239
1655366850000|2022-06-16 08:07:30|822.6|821.6|822.4|821.6|822.8|822|822.2|821.4|109
1655366860000|2022-06-16 08:07:40|822.8|821.8|822|821.4|823|822.2|822|821.4|2447
1655366870000|2022-06-16 08:07:50|822.4|821.6|822.2|821.6|822.4|821.8|822.2|821.6|537
1655366890000|2022-06-16 08:08:10|822|821.8|823|821.8|823.2|822.2|822|821.8|4883
1655366900000|2022-06-16 08:08:20|822.6|822|822.4|821.6|823.2|822|822|821.4|3652
1655366910000|2022-06-16 08:08:30|823|821.8|823|822|823.6|822.8|822.8|821.6|5502
1655366920000|2022-06-16 08:08:40|823.2|822.2|824.4|823.8|825.2|824.2|823.2|822.2|2372
1655366950000|2022-06-16 08:09:10|824|823.6|823.4|822.8|824|823.6|823.4|822.8|3382
1655366960000|2022-06-16 08:09:20|823.2|823|823.4|822.8|823.8|823|823|822.8|2021
1655366980000|2022-06-16 08:09:40|823.8|823|824.6|823.4|824.6|823.6|823.8|822.8|445
1655366990000|2022-06-16 08:09:50|||||||||57
1655367010000|2022-06-16 08:10:10|824||824||824||824||0
1655367020000|2022-06-16 08:10:20|823.8|823.2|825.6|824.6|826.2|824.8|823.4|822.8|3430
1655367030000|2022-06-16 08:10:30|825.8|824.8|825.8|824.8|825.8|825|825.8|824.8|0
1655367040000|2022-06-16 08:10:40|825.4||825.6||825.8||825.4||78
1655367050000|2022-06-16 08:10:50|825.8|825|826.4|825|826.4|825.4|825.8|825|0
1655367060000|2022-06-16 08:11:00|825.8|824.8|825.8|824.8|825.8|825|825|824.6|3854
1655367070000|2022-06-16 08:11:10||824.6||824.8||824.8||824.6|0
1655367080000|2022-06-16 08:11:20|825.4|825|825.6|824.8|826|825|825.4|824.8|66
1655367090000|2022-06-16 08:11:30|825.4||825.6||825.6||825.4||0
1655367100000|2022-06-16 08:11:40||825||825||825||824.8|0
1655367110000|2022-06-16 08:11:50|826|825.2|826|825.2|826.2|825.2|826|825.2|0
1655367120000|2022-06-16 08:12:00|826.2|825|826.6|825.8|827.6|826.6|826.2|825|1576
1655367130000|2022-06-16 08:12:10|827|826|827.4|826.6|827.4|826.6|827|826|0
1655367140000|2022-06-16 08:12:20|827.6||828||828||827.6||0
1655367160000|2022-06-16 08:12:40|827.8|826.8|828.6|827.6|828.8|827.6|827.8|826.8|385
1655367170000|2022-06-16 08:12:50|828.4|827.4|828.2|827.2|828.4|827.4|828|827.2|735
1655367190000|2022-06-16 08:13:10|827.8||828.2||828.2||827.8||0
1655367210000|2022-06-16 08:13:30|828.4|827.4|829.2|828.4|829.2|828.6|828.4|827.4|217
1655367220000|2022-06-16 08:13:40|830.2|828.6|830.2|829.2|830.2|829.2|829.8|828.6|675
1655367230000|2022-06-16 08:13:50|830.4|829.4|830.8|829.8|830.8|829.8|830.4|829.4|241
1655367240000|2022-06-16 08:14:00|831|830|831|830.4|831|830.4|831|829.8|0
1655367250000|2022-06-16 08:14:10|830.8|830|830.4|829.8|830.8|830|830.4|829.8|3562
1655367260000|2022-06-16 08:14:20|830.2|829.6|830.2|829.6|830.2|829.6|830.2|829.6|731
1655367270000|2022-06-16 08:14:30|830||830||830||830||0
1655367280000|2022-06-16 08:14:40|830.2||830.2||830.2||830.2||9
1655367300000|2022-06-16 08:15:00|830|829.4|830|828.8|830.2|829.4|829.6|828.8|1237
1655367310000|2022-06-16 08:15:10|829.8||829.6||829.8||829.6||58
1655367320000|2022-06-16 08:15:20|829.8|829|830.6|829.8|830.6|829.8|829.8|829|1335
1655367330000|2022-06-16 08:15:30|830.4|829.6|830.6|829.6|830.6|829.8|830|829.6|44
1655367350000|2022-06-16 08:15:50|831.2|829.8|831.2|830.4|831.4|830.4|831.2|829.8|79
1655367360000|2022-06-16 08:16:00|831|830.2|831|829.6|831.4|830.2|830|828.8|2055
1655367370000|2022-06-16 08:16:10|830.8|829.4|831|829.6|831|829.6|830.4|829.4|0
1655367380000|2022-06-16 08:16:20|830.6|829.4|831|830|831.2|830.2|830.4|829.4|0
1655367390000|2022-06-16 08:16:30|830.8|829.6|830.6|829.4|831|829.6|830.6|829.4|0
1655367420000|2022-06-16 08:17:00|830.4|829.6|831.2|830|831.2|830|830.2|829.6|225
1655367430000|2022-06-16 08:17:10||830.2||830.2||830.2||830|0
1655367440000|2022-06-16 08:17:20||830||830.2||830.2||830|0
1655367450000|2022-06-16 08:17:30|831.4|830.4|833|831.8|833.2|831.8|831.4|830.4|1327
1655367460000|2022-06-16 08:17:40|833.2|832|832.6|831.6|833.2|832|832.2|831.6|1352
1655367470000|2022-06-16 08:17:50|832.8|831.8|832.4|831.6|832.8|831.8|832.4|831.6|104
1655367480000|2022-06-16 08:18:00|832.2|831.4|831.8|831.2|832.2|831.4|831.8|831|574
1655367510000|2022-06-16 08:18:30|831.6|830.2|831.6|830.6|831.6|831.2|831.2|830.2|450
1655367520000|2022-06-16 08:18:40|831.2||831||831.2||831||0
1655367540000|2022-06-16 08:19:00|830.8|830.4|830|829|830.8|830.4|829.8|829|1545
1655367550000|2022-06-16 08:19:10|830.4|829.2|830.2|829|831|830|830.2|829|481
1655367560000|2022-06-16 08:19:20|830.6|829.4|830.8|829.4|830.8|829.4|830.6|829.4|0
1655367570000|2022-06-16 08:19:30|830.6||830.2||830.6||830.2||0
1655367580000|2022-06-16 08:19:40|830|828.8|829.8|828.8|830|828.8|829.8|828.6|6
1655367590000|2022-06-16 08:19:50||828.6||828.6||828.8||828.6|54
1655367600000|2022-06-16 08:20:00|829.6|828.4|830.2|828.8|830.2|829.2|829.4|828.2|722
1655367610000|2022-06-16 08:20:10|829.8|828.6|830|828.8|830|828.8|829.6|828.6|0
1655367620000|2022-06-16 08:20:20|830.2|829|830|828.8|830.2|829|830|828.8|0
1655367630000|2022-06-16 08:20:30|830.2|829|829.8|828.6|830.2|829|829.6|828.6|0
1655367640000|2022-06-16 08:20:40|829.6||829.8||829.8||829.6||0
1655367650000|2022-06-16 08:20:50|830|828.8|829.8|828.8|830|828.8|829.8|828.8|0
1655367660000|2022-06-16 08:21:00|829.6|828.6|830|828.8|830|828.8|829.4|828.6|0
1655367670000|2022-06-16 08:21:10|830.2|829|831.6|830.8|831.6|831|830.2|829|2074
1655367690000|2022-06-16 08:21:30|831.4|830.6|831.6|830.4|831.6|830.6|830.8|830.4|1615
1655367700000|2022-06-16 08:21:40|831.4|830.2|830.6|830.2|831.6|830.2|830.6|830.2|436
1655367710000|2022-06-16 08:21:50|830.8|830|830.4|829.6|831.4|830.2|830.2|829.6|1189
1655367720000|2022-06-16 08:22:00|830.2||830.2||830.2||830.2||0
1655367730000|2022-06-16 08:22:10|830|829|828.6|828|830|829|828.6|828|432
1655367740000|2022-06-16 08:22:20|829||828.8||829||828.6||0
1655367750000|2022-06-16 08:22:30|828.6||828.2||828.6||828.2||0
1655367770000|2022-06-16 08:22:50|828|827.6|827.6|826.8|828|827.6|827.6|826.6|84
1655367790000|2022-06-16 08:23:10|828|827|829|828.2|829|828.2|828|827|926
1655367800000|2022-06-16 08:23:20|829.2|828.4|829.2|828.4|829.4|828.4|829.2|828.2|0
1655367810000|2022-06-16 08:23:30|829.4|828.6|830|829.4|830|829.4|829.4|828.6|100
1655367820000|2022-06-16 08:23:40|830.6||830.2||830.6||830.2||0
1655367830000|2022-06-16 08:23:50|830|828.8|829.6|828.8|830|829|829.6|828.8|211
1655367840000|2022-06-16 08:24:00|829.4|828.4|829|828.2|829.4|828.8|829|828.2|674
1655367850000|2022-06-16 08:24:10|828.8|828.4|829.6|828.4|829.6|828.6|828.8|828.4|146
1655367860000|2022-06-16 08:24:20|829.2|828.2|829.2|828.2|829.2|828.2|829.2|828.2|0
1655367870000|2022-06-16 08:24:30|829.6|828.4|829.4|828.2|829.6|828.6|829.4|828.2|0
1655367880000|2022-06-16 08:24:40|829.6|828.4|829.2|828.2|829.6|828.4|829.2|828.2|0
1655367890000|2022-06-16 08:24:50|829.4|828.4|830.8|829.8|831|830|829.4|828.4|4121
1655367900000|2022-06-16 08:25:00|831||830.6||831||830.6||0
1655367910000|2022-06-16 08:25:10||829.6||829.8||829.8||829.6|0
1655367920000|2022-06-16 08:25:20||829.6||829.6||829.6||829.6|0
1655367940000|2022-06-16 08:25:40|830.4|829.4|830|829.4|830.4|829.4|830|829.4|686
1655367950000|2022-06-16 08:25:50|829.8|828.8|829.2|828.6|829.8|828.8|829.2|828.6|784
1655367960000|2022-06-16 08:26:00|829.4|828.8|832|831.4|832.2|831.4|829.4|828.8|16414
1655367970000|2022-06-16 08:26:10|832.2|831.6|832.2|831.6|832.2|831.8|832.2|831.4|355
1655367980000|2022-06-16 08:26:20|832.8|831.8|833.4|832.2|833.4|832.2|832.8|831.6|350
1655367990000|2022-06-16 08:26:30|832.6|832|832.8|831.8|832.8|832|832|831.8|1639
1655368000000|2022-06-16 08:26:40|833|832|833.2|832.4|833.2|832.4|832.4|831.8|2697
1655368010000|2022-06-16 08:26:50|833|832.2|829.6|828.8|833|832.2|829|828.4|19759
1655368020000|2022-06-16 08:27:00|829.2|829.2|829.2|828.6|829.8|829.2|829.2|828.6|2733
1655368030000|2022-06-16 08:27:10|829|829|827|826|830.4|829|826.2|825.4|19922
1655368040000|2022-06-16 08:27:20|826.8|826.2|826.4|825.4|827.6|826.8|825|824.4|23399
1655368050000|2022-06-16 08:27:30|826.2|825.6|826.6|825.8|827.6|826.8|826.2|825.6|2464
1655368060000|2022-06-16 08:27:40|826.4|825.4|825.8|825.2|826.4|825.4|825|824.8|1941
1655368070000|2022-06-16 08:27:50|825.6|825|825.4|824.8|825.8|825|825.4|824.8|525
1655368090000|2022-06-16 08:28:10|825.8|825|826.2|824.8|826.2|825|825.8|824.8|413
1655368110000|2022-06-16 08:28:30|826|825|825.8|825|826.2|825.2|825.8|825|250
1655368120000|2022-06-16 08:28:40||825.2||825.4||825.4||825.2|0
1655368130000|2022-06-16 08:28:50|826.6|825.6|825.8|825.2|826.6|825.8|825.8|825.2|1182
1655368140000|2022-06-16 08:29:00|825.6|825|825.4|825|825.8|825|825.4|825|405
1655368150000|2022-06-16 08:29:10|825.2|824.8|825|823.8|825.4|824.8|824.2|823.4|4353
1655368160000|2022-06-16 08:29:20|824.8|823.6|823.4|822.4|825|823.6|823.4|822.2|503
1655368170000|2022-06-16 08:29:30|823.2|822.2|823.4|822.6|823.4|822.6|822.8|821.8|0
1655368180000|2022-06-16 08:29:40|823.2|822|823.2|822.4|823.2|822.4|823.2|822|117
1655368190000|2022-06-16 08:29:50|823.4|822.6|823.8|822.6|824|822.8|823|821.8|851
1655368200000|2022-06-16 08:30:00|823.4|822.8|823.4|822.6|823.4|822.8|823.4|822.6|0
1655368210000|2022-06-16 08:30:10|823.6|822.2|823.6|822.4|823.8|822.6|823|822.2|452
1655368230000|2022-06-16 08:30:30|824.4|822.6|824.8|823.6|825|824|824|822.6|740
1655368240000|2022-06-16 08:30:40|824.6|823.4|824.6|823.8|825.2|824.4|824.4|823.4|414
1655368250000|2022-06-16 08:30:50|824.4||824.4||824.4||824.4||0
1655368260000|2022-06-16 08:31:00|824.6|823.6|824.4|823.6|824.6|823.6|824|823.6|511
1655368270000|2022-06-16 08:31:10|||||||||420
1655368280000|2022-06-16 08:31:20|824.6||824.4||824.8||824.4||0
1655368290000|2022-06-16 08:31:30|824|823.2|825.2|823.8|825.2|824|824|823.2|409
1655368300000|2022-06-16 08:31:40|825|823.6|824.6|823.6|825.2|824.2|824.6|823.6|0
1655368310000|2022-06-16 08:31:50|824.8|823.4|824.8|823.6|825|823.6|824.6|823.4|0
1655368320000|2022-06-16 08:32:00|824.6|823.8|824.8|823.8|825|823.8|824.6|823.6|0
1655368330000|2022-06-16 08:32:10|825.2|824|826|825.4|827|826|825.2|824|8156
1655368340000|2022-06-16 08:32:20|825.8|825.2|825.8|825|826.4|825.2|825.8|825|1891
1655368350000|2022-06-16 08:32:30|825.6||825.8||825.8||825.6||4955
1655368360000|2022-06-16 08:32:40|825.6|824.6|825.2|824.4|825.6|825|825|824.4|1738
1655368370000|2022-06-16 08:32:50|825.6|824.6|825.6|825|825.6|825|825.6|824.6|7214
1655368390000|2022-06-16 08:33:10|826.2|825.2|825.4|824.6|826.2|825.6|825.4|824.6|1016
1655368400000|2022-06-16 08:33:20|825.2|824.4|825.2|824.4|825.4|824.4|825|824.4|387
1655368420000|2022-06-16 08:33:40|825||825||825||825||0
1655368430000|2022-06-16 08:33:50|||||||||35860
1655368440000|2022-06-16 08:34:00|824.8|823.8|823.8|823.2|824.8|824|823.8|822.6|2003
1655368450000|2022-06-16 08:34:10|824|823.4|824.4|823.4|824.6|823.8|824|823.2|870
1655368460000|2022-06-16 08:34:20|824.2||824.2||824.2||824.2||0
1655368490000|2022-06-16 08:34:50|824.6|823.6|824.8|823.6|824.8|823.6|824.6|823.6|301
1655368500000|2022-06-16 08:35:00|824.6|823.8|824.6|823.6|824.8|823.8|824.2|823.6|46464
1655368510000|2022-06-16 08:35:10|824.8|823.8|824.8|823.8|824.8|823.8|824.8|823.8|0
1655368530000|2022-06-16 08:35:30|824.6||824.4||824.6||824.4||309
1655368550000|2022-06-16 08:35:50|824.8|824|825|824.2|825.2|824.4|824.8|824|138
1655368580000|2022-06-16 08:36:20|824.8||825||825||824.8||0
1655368590000|2022-06-16 08:36:30|824.6|823.8|825.2|824.2|825.2|824.2|824.2|823.8|906
1655368600000|2022-06-16 08:36:40||824.4||824.6||824.6||824.4|0
1655368610000|2022-06-16 08:36:50|825|824.4|825.4|824.6|825.6|824.6|825|824.4|594
1655368620000|2022-06-16 08:37:00||824.8||824.8||824.8||824.8|0
1655368650000|2022-06-16 08:37:30||825||824.8||825||824.8|907
1655368660000|2022-06-16 08:37:40|825.2|824.4|825.2|824.4|825.4|824.8|824.8|824.2|615
1655368670000|2022-06-16 08:37:50|825|824.2|825|824.4|825.4|824.4|825|824.2|0
1655368680000|2022-06-16 08:38:00|824.8|824.2|823.4|822.4|824.8|824.2|822.6|821.6|4518
1655368690000|2022-06-16 08:38:10||822.6||822.6||822.8||822.6|0
1655368700000|2022-06-16 08:38:20|823.6|823|824.4|823.2|824.4|823.4|823.6|823|692
1655368710000|2022-06-16 08:38:30|824|823|824.2|823.4|824.4|823.4|824|823|0
1655368720000|2022-06-16 08:38:40|||||||||1
1655368730000|2022-06-16 08:38:50|824||824.2||824.2||824||668
1655368770000|2022-06-16 08:39:30|824.8|823.2|824.6|823.6|824.8|824.2|824.4|823.2|2099
1655368780000|2022-06-16 08:39:40|824.4|823.8|824.6|823.8|824.6|823.8|824.4|823.8|0
1655368790000|2022-06-16 08:39:50|824.8|824|825|824.6|825.6|825|824.8|824|4741
1655368800000|2022-06-16 08:40:00|824.8|824.4|824.8|824.4|825|824.4|824.6|824.2|877
1655368810000|2022-06-16 08:40:10|825|824.6|825|824.6|825|824.6|825|824.6|129
1655368820000|2022-06-16 08:40:20|825.4|824.8|825|824.4|825.4|825|824.8|824.4|5020
1655368840000|2022-06-16 08:40:40|825.2||825.2||825.2||825.2||0
1655368850000|2022-06-16 08:40:50|825||825||825||825||0
1655368890000|2022-06-16 08:41:30|824.6|823.8|824.2|823.8|824.6|823.8|824.2|823.8|2680
1655368900000|2022-06-16 08:41:40|824.6|824|825|824.4|826|825.2|824.6|824|10106
1655368910000|2022-06-16 08:41:50||824.2||824.4||824.4||824|0
1655368920000|2022-06-16 08:42:00|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|813
1655368930000|2022-06-16 08:42:10|824.6|823.8|823.8|823.2|824.6|823.8|823.8|823.2|1452
1655368960000|2022-06-16 08:42:40|824|823.4|824.2|823.4|824.4|823.6|824|823.4|629
1655368970000|2022-06-16 08:42:50|824|823.2|823.8|823.2|824|823.2|823.8|823.2|0
1655368980000|2022-06-16 08:43:00|824|822.6|823.2|822.6|824|822.6|823.2|822.6|443
1655368990000|2022-06-16 08:43:10|823|822.2|822.8|822.2|823.2|822.2|822.8|822.2|1397
1655369010000|2022-06-16 08:43:30|823|822.4|823.6|823|823.6|823|823|822.4|410
1655369040000|2022-06-16 08:44:00|824.2|823.2|823.6|823|824.4|823.6|823.6|823|2220
1655369050000|2022-06-16 08:44:10|823.4|822.4|823.2|822.4|823.4|823|823|822.4|432
1655369060000|2022-06-16 08:44:20|823|822.2|822.2|821.4|823|822.2|821.8|821|1912
1655369070000|2022-06-16 08:44:30|822.4|821.2|822.2|821.4|822.4|821.4|822|821.2|0
1655369080000|2022-06-16 08:44:40|822|821.6|822.4|821.6|822.4|821.8|821.8|821.6|0
1655369090000|2022-06-16 08:44:50|822.2|821.4|821.8|821.4|822.2|821.4|821.8|821.4|0
1655369100000|2022-06-16 08:45:00|822||822.2||822.2||822||852
1655369110000|2022-06-16 08:45:10|822|821.6|822.4|821.6|822.4|821.6|822|821.6|0
1655369120000|2022-06-16 08:45:20|822.2|821.4|822|821.4|822.2|821.4|822|821.4|17
1655369160000|2022-06-16 08:46:00|822.2|821.6|822.4|821.6|822.4|821.6|822.2|821.6|0
1655369170000|2022-06-16 08:46:10|822.2|821.4|821.4|821|822.2|821.4|821.4|821|1834
1655369190000|2022-06-16 08:46:30|821.6|821.2|822|821.2|822|821.2|821.6|821.2|711
1655369200000|2022-06-16 08:46:40|821.8|821.4|821.6|821.2|822|821.4|821.6|821|446
1655369210000|2022-06-16 08:46:50||821||821||821||821|0
1655369220000|2022-06-16 08:47:00|||||||||107
1655369230000|2022-06-16 08:47:10|821.4|820.6|820.6|820|821.4|820.6|820.6|820|1739
1655369250000|2022-06-16 08:47:30|820.8||820.8||820.8||820.8||0
1655369260000|2022-06-16 08:47:40|820.6|820.2|820.6|820|820.8|820.2|820.6|820|647
1655369270000|2022-06-16 08:47:50|820.8||820.6||820.8||820.6||0
1655369280000|2022-06-16 08:48:00|820.8||820.4||820.8||820.4||0
1655369290000|2022-06-16 08:48:10|820.6||820.8||820.8||820.4||211
1655369300000|2022-06-16 08:48:20|820.6||820.4||820.6||820.2||0
1655369310000|2022-06-16 08:48:30|820.2|819.6|820.4|820|820.6|820|820|819.6|701
1655369320000|2022-06-16 08:48:40|820.6||820.6||820.6||820.6||212
1655369330000|2022-06-16 08:48:50|820.4||820.6||820.6||820.4||0
1655369340000|2022-06-16 08:49:00|820.4||820.2||820.6||820.2||5
1655369350000|2022-06-16 08:49:10|820.6||820.6||820.6||820.6||100
1655369380000|2022-06-16 08:49:40|820.8|820.2|821|820.4|821|820.6|820.6|820|1238
1655369390000|2022-06-16 08:49:50|||||||||49
1655369400000|2022-06-16 08:50:00|820.8|820|818.8|818.2|820.8|820|818.8|818.2|3476
1655369410000|2022-06-16 08:50:10|819|818|818.6|818|819|818.4|818.2|817.4|1426
1655369420000|2022-06-16 08:50:20|818.4|817.6|818.4|817.4|818.6|817.6|818|817.2|426
1655369430000|2022-06-16 08:50:30|818|817.2|817.8|816.6|818|817.2|817.2|816.6|618
1655369440000|2022-06-16 08:50:40|817.6|816.2|817|816.2|817.6|816.2|816.6|816.2|452
1655369450000|2022-06-16 08:50:50|816.8||816.8||816.8||816.8||0
1655369460000|2022-06-16 08:51:00|817|816.4|817.6|816.4|817.6|816.8|817|816.4|1771
1655369470000|2022-06-16 08:51:10|816.8||817.2||817.6||816.8||250
1655369480000|2022-06-16 08:51:20|817|816.2|816.4|815.6|817.2|816.2|816.4|815.4|1608
1655369490000|2022-06-16 08:51:30|816.2|815|815|814|816.2|815|813.6|812.8|8464
1655369500000|2022-06-16 08:51:40|814.8|814.4|815.4|814.6|815.4|814.6|814.8|814.2|2602
1655369510000|2022-06-16 08:51:50|815.2|814.8|815.4|814.8|815.4|814.8|815.2|814.6|100
1655369530000|2022-06-16 08:52:10|815.2|814.4|815.2|814.4|815.4|814.6|815|814.4|1649
1655369550000|2022-06-16 08:52:30|815||815.2||815.2||815||0
1655369560000|2022-06-16 08:52:40|814.8|814|814|813.2|815|814.4|814|813.2|2208
1655369570000|2022-06-16 08:52:50|813.8|812.4|813|812.4|813.8|812.6|813|812|616
1655369580000|2022-06-16 08:53:00|812.8|812|812.8|812|812.8|812|812.2|812|896
1655369590000|2022-06-16 08:53:10|813||812.8||813||812.8||0
1655369600000|2022-06-16 08:53:20|813|812.2|813|812.2|813|812.4|813|812|0
1655369620000|2022-06-16 08:53:40|813.6|812.4|813.8|813|813.8|813|813.4|812.4|1767
1655369630000|2022-06-16 08:53:50|813.6|813.2|813.8|813.2|813.8|813.2|813.6|813|0
1655369640000|2022-06-16 08:54:00|814.2|813.4|814|813.2|815|814|813.4|813.2|4205
1655369650000|2022-06-16 08:54:10|813.8||813.6||813.8||813.6||0
1655369660000|2022-06-16 08:54:20|814||814||814||814||0
1655369670000|2022-06-16 08:54:30||813.4||813.4||813.4||813.4|0
1655369700000|2022-06-16 08:55:00|813.8|813.2|813.8|813.2|814|813.2|813.6|813.2|295
1655369710000|2022-06-16 08:55:10|814||814||814||814||0
1655369730000|2022-06-16 08:55:30|813.8||814||814||813.8||0
1655369750000|2022-06-16 08:55:50|814.2|813.4|814.4|813.4|814.4|813.4|814.2|813.4|197
1655369760000|2022-06-16 08:56:00|814.2|813.2|812.4|811.8|814.2|813.2|812.4|811.4|2850
1655369770000|2022-06-16 08:56:10|813|812|813.2|812.2|813.2|812.2|813|812|100
1655369780000|2022-06-16 08:56:20|813.4|812|813.2|812|813.4|812.8|813|812|766
1655369790000|2022-06-16 08:56:30||812.6||812.6||812.6||812.6|0
1655369820000|2022-06-16 08:57:00|813||813.4||813.4||812.8||118
1655369830000|2022-06-16 08:57:10|813.2||813.4||813.4||813.2||0
1655369840000|2022-06-16 08:57:20|813.8|812.8|814.4|813.8|814.4|813.8|813.8|812.8|2104
1655369850000|2022-06-16 08:57:30||813.6||813.6||813.8||813.6|0
1655369870000|2022-06-16 08:57:50|814.2||814.4||814.4||814.2||0
1655369880000|2022-06-16 08:58:00|||||||||117
1655369890000|2022-06-16 08:58:10|814.2||814.4||814.4||814.2||0
1655369900000|2022-06-16 08:58:20|814.2||814.4||814.4||814.2||0
1655369920000|2022-06-16 08:58:40|||||||||500
1655369930000|2022-06-16 08:58:50|814.2|813.4|813.4|812.6|814.2|813.4|813.2|812.6|4573
1655369940000|2022-06-16 08:59:00|813.6||813.2||813.6||813||0
1655369950000|2022-06-16 08:59:10|813|812.2|812|811|813.2|812.2|812|811|753
1655369960000|2022-06-16 08:59:20|811.8|811.2|811.2|810.4|812|811.4|811.2|809.6|2783
1655369970000|2022-06-16 08:59:30|811|809.8|810.4|809.4|811|810.4|810.4|809.4|168
1655369980000|2022-06-16 08:59:40|811|809.6|811.2|810.4|811.2|810.4|811|809.4|7
1655369990000|2022-06-16 08:59:50|||||||||47
1655370000000|2022-06-16 09:00:00|811|810.2|811.2|810.2|811.2|810.2|810.4|809.4|2505
1655370010000|2022-06-16 09:00:10||810.4||810.4||810.4||810.4|0
1655370020000|2022-06-16 09:00:20||810.6||810.4||810.6||810.4|18
1655370030000|2022-06-16 09:00:30||810.6||810.4||810.6||810.4|0
1655370040000|2022-06-16 09:00:40|811.6|810.6|811.6|810.8|811.6|810.8|811.6|810.6|381
1655370050000|2022-06-16 09:00:50|811.8|811|811.8|811|812|811.4|811.8|810.8|1181
1655370060000|2022-06-16 09:01:00|812|811.2|811.8|811|812|811.2|811.8|811|24
1655370070000|2022-06-16 09:01:10|812|811.2|812|811|812|811.2|812|811|0
1655370080000|2022-06-16 09:01:20|811.8|811.2|811.8|811|812|811.2|811.8|811|0
1655370090000|2022-06-16 09:01:30|811.6|810.6|810.2|809.2|811.6|810.6|810.2|809.2|1946
1655370100000|2022-06-16 09:01:40|810||809.8||810||809.8||0
1655370110000|2022-06-16 09:01:50|809.6||809.6||809.6||809.6||0
1655370120000|2022-06-16 09:02:00|809.4|808.6|809.6|808.6|809.6|808.8|809.2|808.2|771
1655370130000|2022-06-16 09:02:10|809.4|808.8|809.6|808.6|809.6|808.8|809.4|808.4|67
1655370150000|2022-06-16 09:02:30|809.4|808.8|810.2|809|810.2|809|809.4|808.6|1192
1655370160000|2022-06-16 09:02:40|810|809.2|810.2|809.6|810.6|809.8|810|809|922
1655370180000|2022-06-16 09:03:00|810.4|809.8|809.4|808.6|810.4|809.8|809.4|808.6|3170
1655370190000|2022-06-16 09:03:10|809.2|808.4|809.2|808|809.4|808.4|809|807.6|1197
1655370200000|2022-06-16 09:03:20||808.2||808.2||808.2||808.2|244
1655370210000|2022-06-16 09:03:30|809|808|804|802|809|808|802.6|800.2|39806
1655370220000|2022-06-16 09:03:40|804.4|802.4|807.6|806.2|807.8|806.2|804.4|802.4|7743
1655370230000|2022-06-16 09:03:50|808|806.4|808|807|808|807|807.6|806.4|547
1655370240000|2022-06-16 09:04:00|807.8||808||808||807.6||250
1655370250000|2022-06-16 09:04:10|808.6|807.2|809.4|808.2|809.6|808.6|808.6|807.2|1292
1655370300000|2022-06-16 09:05:00|809.2|808|807.8|807|809.2|808|807.4|807|2395
1655370310000|2022-06-16 09:05:10|808|807.2|808|807|808.6|807.2|808|807|0
1655370320000|2022-06-16 09:05:20|808.2|807.2|808.6|807.6|808.6|807.6|808.2|807.2|0
1655370330000|2022-06-16 09:05:30|809.2|807.8|809|808|809.2|808.2|808.8|807.8|920
1655370340000|2022-06-16 09:05:40|809.2||809.2||809.2||809.2||0
1655370350000|2022-06-16 09:05:50|809|808.2|809|808.2|809|808.2|809|808.2|0
1655370360000|2022-06-16 09:06:00|809.4|808.4|809|808|809.8|809|808.8|808|2588
1655370370000|2022-06-16 09:06:10|808.8|806.8|807.8|806.8|809|807.8|807.8|806.2|107
1655370390000|2022-06-16 09:06:30|808|807|808.2|806.8|808.4|807|808|806.8|0
1655370410000|2022-06-16 09:06:50|808.4||808.4||808.4||808.4||0
1655370420000|2022-06-16 09:07:00|||||||||117
1655370430000|2022-06-16 09:07:10|808|807|809.2|808.2|809.2|808.2|808|807|2724
1655370440000|2022-06-16 09:07:20|809.4|808.4|809.4|808.8|809.4|808.8|809.4|808.4|259
1655370460000|2022-06-16 09:07:40|809|808.6|809.4|808.4|809.4|808.6|809|808.4|968
1655370470000|2022-06-16 09:07:50||808.6||808.6||808.6||808.6|0
1655370480000|2022-06-16 09:08:00|809.8|808.8|810.2|809.4|810.2|809.4|809.8|808.8|1759
1655370490000|2022-06-16 09:08:10|810.6|809.6|810.6|809.8|810.6|809.8|810.6|809.6|496
1655370530000|2022-06-16 09:08:50|810.4||810.6||810.6||810.4||309
1655370550000|2022-06-16 09:09:10|810.4||810.4||810.4||810.4||0
1655370580000|2022-06-16 09:09:40|810.2|809.6|810.4|809.8|810.4|809.8|810|809.6|1687
1655370590000|2022-06-16 09:09:50|||||||||44
1655370600000|2022-06-16 09:10:00|810.6|810|810.8|810.2|810.8|810.2|810.6|810|283
1655370620000|2022-06-16 09:10:20|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.4|723
1655370660000|2022-06-16 09:11:00|811.4|810.8|810.6|810|812.2|810.8|810.6|810|2529
1655370670000|2022-06-16 09:11:10|810.2|809.8|811.6|810.8|811.6|810.8|810.2|809.8|1740
1655370680000|2022-06-16 09:11:20|811.8|811|812.4|811.4|812.6|812|811.8|811|862
1655370690000|2022-06-16 09:11:30|812.6|811.6|812.8|812.2|812.8|812.2|812.6|811.6|0
1655370710000|2022-06-16 09:11:50|813.2|812.4|813.4|812.6|813.8|812.8|813.2|812.4|310
1655370720000|2022-06-16 09:12:00|813.6|812.8|814|813.2|814|813.2|813.6|812.8|800
1655370730000|2022-06-16 09:12:10|813.8|813|813.8|813|813.8|813|813.4|813|561
1655370740000|2022-06-16 09:12:20|813.6|812.6|813.6|812.8|813.6|812.8|813.6|812.6|160
1655370750000|2022-06-16 09:12:30|813.8||813.8||813.8||813.8||0
1655370760000|2022-06-16 09:12:40|814.4|813|814.2|813.4|814.4|813.4|814|813|746
1655370770000|2022-06-16 09:12:50|814.4|813.6|814.4|813.8|815|814.2|814.2|813.6|1965
1655370780000|2022-06-16 09:13:00|814.2|813.4|814.4|813.8|814.4|813.8|814.2|813.2|728
1655370790000|2022-06-16 09:13:10|814.2|813.2|813.4|812.8|814.2|813.2|813.4|812.8|642
1655370850000|2022-06-16 09:14:10|814.2|813|813.2|812.6|814.2|813|813|812.2|1827
1655370860000|2022-06-16 09:14:20|813.4|812.2|812.8|812.2|813.4|812.2|812.8|812.2|183
1655370880000|2022-06-16 09:14:40|813.2|812.4|813.8|812.8|813.8|813|813.2|812.4|531
1655370920000|2022-06-16 09:15:20|814|813|814|813|814|813|813.8|813|0
1655370930000|2022-06-16 09:15:30||813.2||813.2||813.2||813|0
1655370940000|2022-06-16 09:15:40|814.6|813.4|814.6|813.6|814.6|813.8|814.4|813.4|320
1655370960000|2022-06-16 09:16:00|814.2|813.8|814.6|813.6|814.8|813.8|814.2|813.6|0
1655370970000|2022-06-16 09:16:10|814.4|813.8|814.8|813.8|814.8|813.8|814.4|813.8|0
1655370980000|2022-06-16 09:16:20||814||814.2||814.2||813.8|0
1655371040000|2022-06-16 09:17:20|815.2|814.4|815.4|814.8|815.4|815.2|815.2|814.2|784
1655371060000|2022-06-16 09:17:40|815.2|814.6|814.6|813.8|815.2|814.6|814.6|813.8|3781
1655371080000|2022-06-16 09:18:00|814.8|814|815|814.2|815.2|814.6|814.8|814|1977
1655371090000|2022-06-16 09:18:10|||||||||117
1655371110000|2022-06-16 09:18:30|815.2|814.4|815.4|814.6|815.4|814.6|815.2|814.4|0
1655371120000|2022-06-16 09:18:40|815.2||815.2||815.2||815.2||0
1655371130000|2022-06-16 09:18:50|815.4|814.8|815.8|815.2|815.8|815.2|815.4|814.8|256
1655371140000|2022-06-16 09:19:00|815.6|814.6|815.2|814.6|815.6|814.6|815.2|814.6|6
1655371150000|2022-06-16 09:19:10|815|814.2|815|814.2|815|814.6|814.6|814|2096
1655371160000|2022-06-16 09:19:20|815.6|814.4|815.4|815|815.6|815|815.4|814.4|606
1655371180000|2022-06-16 09:19:40|815.2|814.8|815|814.6|815.2|814.8|814.8|814.6|1605
1655371190000|2022-06-16 09:19:50|815.2|814.8|815.4|814.6|815.4|814.8|815.2|814.6|45
1655371200000|2022-06-16 09:20:00||814.8||814.8||814.8||814.8|0
1655371210000|2022-06-16 09:20:10||814.6||814.6||814.6||814.6|0
1655371220000|2022-06-16 09:20:20||814.8||814.8||814.8||814.8|4
1655371230000|2022-06-16 09:20:30|815.2|814.6|813.8|813.2|815.2|814.6|813.8|813.2|741
1655371240000|2022-06-16 09:20:40|813.4|813|813.6|812.8|813.8|813|813.2|812|401
1655371250000|2022-06-16 09:20:50|813.4|812.4|812.8|812|813.4|812.4|812.8|812|0
1655371260000|2022-06-16 09:21:00|813||812.8||813||812.8||117
1655371270000|2022-06-16 09:21:10|813|812.2|813|812.4|813|812.4|813|812.2|0
1655371280000|2022-06-16 09:21:20|813.8|812.6|813.4|812.2|813.8|812.6|813.2|812|599
1655371290000|2022-06-16 09:21:30|813.2||813.2||813.2||813.2||0
1655371300000|2022-06-16 09:21:40|813|812|812.8|812|813|812|812.8|812|0
1655371310000|2022-06-16 09:21:50|812.4|811.8|812.6|811.8|812.8|811.8|812.2|811.8|740
1655371320000|2022-06-16 09:22:00|812|811.4|811.6|810.8|812|811.4|811.6|810.8|374
1655371330000|2022-06-16 09:22:10|811.4|810|811.6|810.6|811.6|810.6|810.8|809.8|334
1655371340000|2022-06-16 09:22:20||810.8||810.8||810.8||810.8|0
1655371350000|2022-06-16 09:22:30|812|811|811.4|810.8|812|811.4|811.4|810.8|739
1655371360000|2022-06-16 09:22:40|811.8|811|812|811|812|811|811.4|811|97
1655371370000|2022-06-16 09:22:50|811.8|810.8|812|811.2|812|811.2|811.8|810.8|0
1655371380000|2022-06-16 09:23:00|811.8|810.8|811.8|810.8|811.8|810.8|811.8|810.8|0
1655371390000|2022-06-16 09:23:10|812|811|811.8|811|812.6|811.2|811.8|811|415
1655371420000|2022-06-16 09:23:40|812.4|811.2|812.2|811|812.4|811.4|812|811|216
1655371430000|2022-06-16 09:23:50|||||||||1
1655371470000|2022-06-16 09:24:30|812|810.4|811.4|810.4|812|810.4|811.4|810.4|850
1655371480000|2022-06-16 09:24:40|811.6|810.6|812.2|811.4|812.4|811.4|811.6|810.4|671
1655371490000|2022-06-16 09:24:50|812||812||812||812||0
1655371500000|2022-06-16 09:25:00|812.2||812.4||812.4||812.2||0
1655371510000|2022-06-16 09:25:10|812.2|811.6|812.2|811.4|812.2|811.6|812.2|811.4|0
1655371520000|2022-06-16 09:25:20|812||812||812||812||0
1655371530000|2022-06-16 09:25:30|811.8|811.2|812.4|811.6|812.4|811.6|811.4|810.2|981
1655371540000|2022-06-16 09:25:40||811.8||811.8||811.8||811.6|0
1655371550000|2022-06-16 09:25:50|||||||||2
1655371560000|2022-06-16 09:26:00|812.6|812|812.6|812|812.6|812.2|812.6|812|327
1655371600000|2022-06-16 09:26:40|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812|318
1655371610000|2022-06-16 09:26:50|812.6|811.6|812.8|812.2|812.8|812.2|812.4|811.6|200
1655371620000|2022-06-16 09:27:00|813.2|812.4|813.2|812.4|813.2|812.4|813.2|812.4|332
1655371630000|2022-06-16 09:27:10|813.8|812.6|813.4|812.6|814|813|813.4|812.6|339
1655371640000|2022-06-16 09:27:20|813.6||813.2||813.6||813.2||0
1655371660000|2022-06-16 09:27:40|813|812.4|812.8|812|813.2|812.4|812.8|812|1207
1655371670000|2022-06-16 09:27:50||812.2||812.2||812.2||812.2|0
1655371680000|2022-06-16 09:28:00|813|812.4|813.4|812.4|813.4|812.4|813|812.4|168
1655371690000|2022-06-16 09:28:10|813.6|812.6|814|813.2|814|813.2|813.6|812.6|0
1655371720000|2022-06-16 09:28:40|813.8|813|813.6|813|813.8|813.2|813.6|813|710
1655371730000|2022-06-16 09:28:50|813.4|812.8|813.4|813|813.4|813|813.4|812.8|454
1655371740000|2022-06-16 09:29:00||812.8||812.8||812.8||812.8|12
1655371750000|2022-06-16 09:29:10|813.6|813|813.6|813|813.6|813|813.6|813|0
1655371790000|2022-06-16 09:29:50|||||||||44
1655371840000|2022-06-16 09:30:40|813.8|813.2|813.8|813|814|813.4|813.8|813|484
1655371860000|2022-06-16 09:31:00|814|813.2|814|813.2|814|813.2|814|813.2|0
1655371870000|2022-06-16 09:31:10||813.4||813.4||813.4||813.4|0
1655371880000|2022-06-16 09:31:20|813.8|813|813.8|813|813.8|813|813.6|813|145
1655371890000|2022-06-16 09:31:30|813.4|812.8|811.8|811.2|814|813|811.8|811|9348
1655371900000|2022-06-16 09:31:40|811.4|810.8|811.8|811|812|811|811.4|810.8|817
1655371910000|2022-06-16 09:31:50|812.2|811.2|812.4|811.8|812.4|811.8|812.2|811.2|678
1655371920000|2022-06-16 09:32:00|812.6|812|812.6|811.6|812.6|812.2|812.2|811.4|1805
1655371930000|2022-06-16 09:32:10|812.4||812.6||812.6||812.4||0
1655371950000|2022-06-16 09:32:30|812.4|811.2|812|811.2|812.4|811.4|812|811.2|872
1655371980000|2022-06-16 09:33:00|812.4|811.4|812.4|811.4|812.6|811.8|812.4|811.2|1176
1655372020000|2022-06-16 09:33:40|812.6|811.6|811.8|811|812.6|812|811.8|810.8|1482
1655372030000|2022-06-16 09:33:50|811.6|810.8|811.6|810.8|811.6|811|811.4|810.8|203
1655372040000|2022-06-16 09:34:00|811.4|810.4|811.4|810.6|811.4|810.6|811|810.4|1437
1655372050000|2022-06-16 09:34:10|811.6|810.8|811.6|811|811.6|811|811.6|810.8|376
1655372060000|2022-06-16 09:34:20|811.4|810.6|811.4|810.6|811.4|810.6|811.4|810.6|102
1655372070000|2022-06-16 09:34:30|811.2|810.4|811.4|810.4|811.4|810.4|811.2|810.2|0
1655372080000|2022-06-16 09:34:40|811.6||811.6||811.6||811.4||0
1655372090000|2022-06-16 09:34:50|811.4||811.2||811.4||811.2||0
1655372100000|2022-06-16 09:35:00|810.8|810.2|810|809.4|811.2|810.4|810|809.4|594
1655372110000|2022-06-16 09:35:10|810.2|809.6|811|810.2|811|810.2|810.2|809.6|900
1655372120000|2022-06-16 09:35:20|811.4|810.4|812|811.2|812.4|811.8|811|810.4|4279
1655372130000|2022-06-16 09:35:30|811.8|811|812|811.2|812|811.2|811.8|811|0
1655372160000|2022-06-16 09:36:00|811.8|811|811.6|810.8|812|811|811.6|810.8|521
1655372170000|2022-06-16 09:36:10|811.4|810.4|811|810.4|811.4|810.4|811|810.4|1005
1655372180000|2022-06-16 09:36:20|810.8|810.2|811|810.2|811|810.4|810.8|810.2|0
1655372190000|2022-06-16 09:36:30|810.8||810.8||810.8||810.6||0
1655372200000|2022-06-16 09:36:40|810.4|809.6|811.6|810.6|811.8|810.8|810.2|809|6055
1655372210000|2022-06-16 09:36:50|811.8|810.8|812|811.4|812|811.4|811.6|810.8|1214
1655372230000|2022-06-16 09:37:10|||||||||234
1655372240000|2022-06-16 09:37:20|811.6|811|811.4|810.8|812|811|811.2|810.6|2793
1655372280000|2022-06-16 09:38:00|811|810.6|811.8|811|811.8|811|811|810.6|1741
1655372300000|2022-06-16 09:38:20||811.2||811.2||811.2||811.2|0
1655372320000|2022-06-16 09:38:40|812|811.4|812.2|811.4|812.4|812.2|811.6|811|5178
1655372330000|2022-06-16 09:38:50|812.4|811.6|812.4|811.6|812.4|811.6|812.2|811.4|830
1655372340000|2022-06-16 09:39:00|812.2|811.8|813|812.4|813|812.4|812.2|811.8|2234
1655372350000|2022-06-16 09:39:10|812.8|812.2|813|812.4|813.4|813|812.4|812.2|3386
1655372390000|2022-06-16 09:39:50|||||||||50040
1655372400000|2022-06-16 09:40:00|813.4|812.6|813.4|812.6|813.4|812.6|813.4|812.4|678
1655372410000|2022-06-16 09:40:10|813.6|812.8|813.2|812.6|813.6|813.2|813|812.6|1102
1655372420000|2022-06-16 09:40:20|813.4|812.8|813.6|812.8|813.6|812.8|813.4|812.8|0
1655372430000|2022-06-16 09:40:30|813.4|812.6|813|812.6|813.6|812.6|812.8|812.6|234
1655372440000|2022-06-16 09:40:40|813.4|812.8|813.6|813.2|813.6|813.2|813.4|812.8|447
1655372450000|2022-06-16 09:40:50|813.8|813.4|814.6|814|814.6|814|813.8|813.4|2179
1655372460000|2022-06-16 09:41:00||814.2||814.2||814.2||814.2|0
1655372470000|2022-06-16 09:41:10|815|814.4|815|814.6|815|814.6|815|814.4|379
1655372500000|2022-06-16 09:41:40|815.6|814.8|815.6|814.6|816.4|815.8|815.4|814.6|2289
1655372510000|2022-06-16 09:41:50|815.8|814.8|816|815.2|816.2|815.8|815.8|814.8|810
1655372520000|2022-06-16 09:42:00|816.2|815.4|816.4|815.8|816.4|815.8|816.2|815.4|0
1655372530000|2022-06-16 09:42:10|816.2|816|818|817.6|818|817.6|816.2|816|3256
1655372550000|2022-06-16 09:42:30|817.8|817.4|817.6|817|817.8|817.4|817.6|817|2578
1655372560000|2022-06-16 09:42:40||817.2||817.2||817.2||817.2|1359
1655372570000|2022-06-16 09:42:50|817.8|817.4|818.4|817.8|818.6|818.2|817.8|817.4|854
1655372580000|2022-06-16 09:43:00|818.2|817.2|818.4|817.4|818.6|817.4|817.8|817.2|766
1655372590000|2022-06-16 09:43:10|818.6||818||818.6||818||0
1655372600000|2022-06-16 09:43:20|818.4|817.6|818.2|817.4|818.4|817.6|818.2|817.4|0
1655372610000|2022-06-16 09:43:30|818.4|817.6|818.4|817.4|818.6|817.6|818.2|817.4|0
1655372620000|2022-06-16 09:43:40|||||||||2000
1655372640000|2022-06-16 09:44:00|818.2|817|817.6|817|818.2|817|817.4|817|441
1655372650000|2022-06-16 09:44:10|817.4|816.2|817.2|816.4|817.6|816.4|817|816.2|1048
1655372660000|2022-06-16 09:44:20||816.6||816.6||816.6||816.4|0
1655372670000|2022-06-16 09:44:30|817|816|817|816.8|817.8|816.8|816.8|816|276
1655372680000|2022-06-16 09:44:40|817.2|817|817.6|817|817.6|817|817.2|817|520
1655372730000|2022-06-16 09:45:30|817.4|816.6|816.6|815.6|817.4|817|816.6|815.6|1663
1655372740000|2022-06-16 09:45:40|816.8|815.4|817|816.4|817.4|817|816.8|815.4|289
1655372750000|2022-06-16 09:45:50|816.8|815.8|817|816.2|817|816.2|816.8|815.8|0
1655372760000|2022-06-16 09:46:00|817.4|816.4|817.4|816.6|817.4|816.6|817.4|816.4|694
1655372770000|2022-06-16 09:46:10|||||||||140
1655372780000|2022-06-16 09:46:20||816.8||816.8||816.8||816.8|0
1655372800000|2022-06-16 09:46:40|817.2||817.4||817.4||817.2||0
1655372820000|2022-06-16 09:47:00|817.2|816.6|818.2|817.8|818.4|818|817|816|6335
1655372840000|2022-06-16 09:47:20|818.4|818|819.4|818.8|819.4|818.8|818.4|817.8|3155
1655372850000|2022-06-16 09:47:30|819.8|819|819.2|818.6|820|819.4|819.2|818.6|647
1655372860000|2022-06-16 09:47:40|818.8|818.4|818.8|818.2|819.2|818.4|818.6|818.2|726
1655372870000|2022-06-16 09:47:50|818.6||818.6||818.8||818.6||0
1655372880000|2022-06-16 09:48:00|818.4|817.8|819|818|819.2|818.2|818.4|817.8|1253
1655372890000|2022-06-16 09:48:10|818.8||819||819||818.8||0
1655372900000|2022-06-16 09:48:20|818.8||819||819||818.8||0
1655372910000|2022-06-16 09:48:30|818.8|817.8|817.8|817|818.8|817.8|817.8|816.8|607
1655372920000|2022-06-16 09:48:40|817.6|816.8|817.6|817|817.6|817|817.4|816.8|3
1655372930000|2022-06-16 09:48:50|817.8|817.4|818|817.2|818|817.4|817.8|817.2|122
1655372940000|2022-06-16 09:49:00|818.4|817.6|818.4|817.6|818.4|817.6|818.4|817.6|236
1655372980000|2022-06-16 09:49:40|818.6|817.8|818.6|817.8|818.6|818|818.6|817.8|968
1655372990000|2022-06-16 09:49:50|818.4|817.6|818.4|817.8|818.6|817.8|818.4|817.6|41
1655373000000|2022-06-16 09:50:00|818.2|817.6|818.2|817.4|818.2|817.6|817.8|817.2|487
1655373010000|2022-06-16 09:50:10|818||818||818||818||0
1655373060000|2022-06-16 09:51:00|818.2|817.6|818.2|817.6|818.2|817.6|818.2|817.4|453
1655373070000|2022-06-16 09:51:10|818|817.4|817.6|816.8|818|817.4|817.6|816.8|2470
1655373080000|2022-06-16 09:51:20|817.4|816.2|817.4|816.6|817.4|816.6|816.8|816.2|1170
1655373100000|2022-06-16 09:51:40||816.8||816.8||816.8||816.8|0
1655373110000|2022-06-16 09:51:50|817.2|816.4|817.4|816.6|817.4|816.6|817|816.2|1176
1655373120000|2022-06-16 09:52:00|817.8|816.8|817.8|817.2|817.8|817.2|817.8|816.8|470
1655373130000|2022-06-16 09:52:10||817.4||817.2||817.4||817.2|50
1655373140000|2022-06-16 09:52:20|817.4|817|817.4|817|817.4|817|817.4|816.8|0
1655373160000|2022-06-16 09:52:40|817.2|816.6|817.4|816.8|817.4|816.8|817.2|816.6|8
1655373170000|2022-06-16 09:52:50||817||816.6||817||816.6|0
1655373190000|2022-06-16 09:53:10||816.8||816.8||816.8||816.8|250
1655373200000|2022-06-16 09:53:20|817.2|816.6|816.8|816.2|817.2|816.6|816.8|816.2|47
1655373210000|2022-06-16 09:53:30||816.4||816.2||816.4||816.2|117
1655373230000|2022-06-16 09:53:50||816.4||816.2||816.4||816.2|0
1655373240000|2022-06-16 09:54:00|816.6|815.6|816.2|815.2|816.6|815.6|816.2|815|1583
1655373290000|2022-06-16 09:54:50||815.4||815.4||815.4||815.4|0
1655373300000|2022-06-16 09:55:00||815.6||815.6||815.6||815.6|117
1655373310000|2022-06-16 09:55:10|816.6|815.8|816.8|815.8|816.8|816|816.6|815.8|915
1655373320000|2022-06-16 09:55:20|816.4|815.4|816.4|815.4|816.4|815.4|816.4|815.4|0
1655373340000|2022-06-16 09:55:40|816.2||816||816.2||816||466
1655373370000|2022-06-16 09:56:10|815.8|815.2|813.6|812.8|815.8|815.2|813.6|812.8|8916
1655373380000|2022-06-16 09:56:20||813||813||813.2||812.8|0
1655373390000|2022-06-16 09:56:30|||||||||117
1655373400000|2022-06-16 09:56:40|||||||||93
1655373410000|2022-06-16 09:56:50|813.4|813.2|813.2|812.2|813.4|813.2|812.4|811.8|8028
1655373420000|2022-06-16 09:57:00|814.2|812.4|813.8|813.4|814.4|813.6|813.6|812.4|1752
1655373430000|2022-06-16 09:57:10|||||||||100
1655373440000|2022-06-16 09:57:20|814.2|813.6|814.2|813.4|814.2|813.6|814.2|813.4|155
1655373450000|2022-06-16 09:57:30|814|813.6|814|813.6|814.8|814.2|813.8|813.4|3868
1655373480000|2022-06-16 09:58:00|814.4|813.8|814.6|813.6|814.8|814|814.4|813.6|387
1655373500000|2022-06-16 09:58:20||813.8||813.6||813.8||813.6|0
1655373520000|2022-06-16 09:58:40||813.8||813.6||813.8||813.6|0
1655373540000|2022-06-16 09:59:00|814.4|813.4|813.8|813.4|814.6|813.6|813.6|813.2|2041
1655373550000|2022-06-16 09:59:10|813.6|813.2|813.6|813.2|813.8|813.2|813.6|813.2|226
1655373560000|2022-06-16 09:59:20|813.4|813|813|812.4|813.4|813|813|812.4|1827
1655373570000|2022-06-16 09:59:30|812.8|811.4|811.6|811|812.8|811.8|811.6|810.8|4779
1655373580000|2022-06-16 09:59:40|811.4|810.8|811.2|810.8|811.4|811|811.2|810.8|342
1655373590000|2022-06-16 09:59:50|811.4|810|811.6|811|812|811.6|810|809.6|6716
1655373600000|2022-06-16 10:00:00||811.2||811.2||811.2||811.2|0
1655373610000|2022-06-16 10:00:10|811.8|811|811|810|811.8|811|810.6|809.2|834
1655373620000|2022-06-16 10:00:20|810.8|809.8|810.2|809|810.8|809.8|810.2|809|0
1655373640000|2022-06-16 10:00:40|810||809.6||810||809.4||0
1655373650000|2022-06-16 10:00:50|809.4|808|808|807.2|809.4|808|807.4|806.6|5286
1655373660000|2022-06-16 10:01:00|808.2|807.4|808|807.2|808.4|808|807.8|807|2041
1655373670000|2022-06-16 10:01:10|807.8|807|807.8|807|807.8|807|807.8|807|919
1655373680000|2022-06-16 10:01:20|807.6|806.4|806.4|805.6|807.8|806.4|806.4|805.6|862
1655373690000|2022-06-16 10:01:30|806.6|805.8|806.6|805.8|806.8|805.8|806.6|805.8|617
1655373700000|2022-06-16 10:01:40|806.8|806|807|806.2|807|806.4|806.8|806|1220
1655373710000|2022-06-16 10:01:50|806.8|806.4|806.8|806.2|806.8|806.4|806.8|806.2|122
1655373730000|2022-06-16 10:02:10||806||805.8||806||805.8|660
1655373740000|2022-06-16 10:02:20|806.6|806|809.2|808.2|809.4|808.2|805.8|804.8|6194
1655373750000|2022-06-16 10:02:30|809|808|808.2|807.6|809|808|808.2|807.6|980
1655373790000|2022-06-16 10:03:10|808|806|807.4|805.8|808|807.6|807.2|805.8|1614
1655373800000|2022-06-16 10:03:20|807.6|806|808.2|806.8|808.2|807.2|807.6|805.8|9038
1655373810000|2022-06-16 10:03:30|808|807|807.8|806.8|808|807|807.8|806.8|0
1655373840000|2022-06-16 10:04:00|808|807|808|807|808|807|808|807|0
1655373850000|2022-06-16 10:04:10|807.8||807.8||807.8||807.8||0
1655373860000|2022-06-16 10:04:20|807.6||807.8||807.8||807.6||25000
1655373870000|2022-06-16 10:04:30||807.2||807.2||807.2||807|0
1655373880000|2022-06-16 10:04:40|808.2|807.4|807.8|807.2|808.2|807.4|807.8|807.2|683
1655373890000|2022-06-16 10:04:50||807.4||807.2||807.4||807.2|0
1655373900000|2022-06-16 10:05:00|||||||||94
1655373930000|2022-06-16 10:05:30|807.6|807.4|808.4|808|808.4|808|807.6|807.4|749
1655373940000|2022-06-16 10:05:40|808.6|808.2|809|808|809.6|808.6|808.6|808|721
1655373950000|2022-06-16 10:05:50|809.2||808.6||809.2||808.6||0
1655373960000|2022-06-16 10:06:00|808.4|807.8|808.2|807.6|808.6|808|808.2|807.6|896
1655373990000|2022-06-16 10:06:30|808|807.2|808|807.4|808|807.4|807.8|807.2|755
1655374000000|2022-06-16 10:06:40|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|0
1655374010000|2022-06-16 10:06:50|807.4|806.8|805.8|805|807.8|806.8|805.8|804.4|1177
1655374020000|2022-06-16 10:07:00|806|805.4|806|805.2|806|805.4|806|805.2|651
1655374030000|2022-06-16 10:07:10|806.2|805.4|804.6|803.6|806.2|805.4|804.4|803|9402
1655374040000|2022-06-16 10:07:20|804|803.8|804.4|803.6|804.6|804|804|803|3051
1655374050000|2022-06-16 10:07:30|804.2|803.8|805|804.2|805|804.2|804.2|803.8|1703
1655374080000|2022-06-16 10:08:00|804.8|803.8|804.8|803.6|804.8|804|804.8|803.6|0
1655374090000|2022-06-16 10:08:10|804.6||804.4||804.6||804.4||0
1655374100000|2022-06-16 10:08:20||803.8||803.6||803.8||803.6|0
1655374120000|2022-06-16 10:08:40|804.2|803.8|804.4|803.8|804.4|803.8|804.2|803.8|0
1655374130000|2022-06-16 10:08:50|804.6|803.6|804.6|804|804.6|804|804.6|803.6|302
1655374140000|2022-06-16 10:09:00|||||||||536
1655374150000|2022-06-16 10:09:10|804.8||804.8||804.8||804.8||0
1655374180000|2022-06-16 10:09:40|804.4||804.4||804.4||804.4||0
1655374190000|2022-06-16 10:09:50|804.2|803.8|804|803.2|804.2|803.8|803.6|803|1594
1655374200000|2022-06-16 10:10:00|804.4|803.4|804.8|803.8|804.8|803.8|804.4|803.4|1048
1655374210000|2022-06-16 10:10:10|804.2|803.6|804.6|803.6|804.6|803.8|804|803.2|1064
1655374220000|2022-06-16 10:10:20||803.4||803.4||803.4||803.4|0
1655374230000|2022-06-16 10:10:30|804.2||804.2||804.2||804.2||0
1655374240000|2022-06-16 10:10:40|804.4||804.4||804.4||804.4||111
1655374250000|2022-06-16 10:10:50|804.2||804.2||804.2||804.2||0
1655374260000|2022-06-16 10:11:00|||||||||96
1655374270000|2022-06-16 10:11:10|804.4|803.6|804.6|803.6|804.6|803.6|804.4|803.6|0
1655374280000|2022-06-16 10:11:20|804.8|803.8|806.2|805.2|806.2|805.2|804.8|803.8|1985
1655374290000|2022-06-16 10:11:30|806.4|805.4|807.2|806.2|807.2|806.2|806.4|805.4|0
1655374300000|2022-06-16 10:11:40|807.4|806.4|807.2|806.4|807.4|806.6|807.2|806.4|41
1655374310000|2022-06-16 10:11:50|807.4||807.4||807.4||807.4||0
1655374330000|2022-06-16 10:12:10|807.6|806.6|807.8|806.8|807.8|807|807.6|806.6|0
1655374340000|2022-06-16 10:12:20|808|807|807.8|807|808|807.2|807.2|807|540
1655374350000|2022-06-16 10:12:30|807.4|806.8|807.8|806.6|807.8|807|807.4|806.6|653
1655374360000|2022-06-16 10:12:40|807.6|806.8|807.6|806.6|807.6|806.8|807.6|806.6|214
1655374370000|2022-06-16 10:12:50|807.4||807.4||807.4||807.4||0
1655374380000|2022-06-16 10:13:00|807.6||807.6||807.6||807.6||0
1655374400000|2022-06-16 10:13:20|807.4||807.4||807.4||807.4||0
1655374410000|2022-06-16 10:13:30|807.2|806.4|806.6|805.8|807.4|806.4|806.2|805.8|1887
1655374420000|2022-06-16 10:13:40|806.4||806.6||806.6||806.4||0
1655374430000|2022-06-16 10:13:50||806||805.8||806||805.8|0
1655374450000|2022-06-16 10:14:10|806.4||806.4||806.6||806.4||0
1655374460000|2022-06-16 10:14:20|806.2||806.2||806.4||806.2||0
1655374470000|2022-06-16 10:14:30|806|805.2|806|805.2|806|805.2|806|805.2|131
1655374480000|2022-06-16 10:14:40|805.8||806||806||805.8||0
1655374500000|2022-06-16 10:15:00|||||||||117
1655374520000|2022-06-16 10:15:20|805.8|805|805|804.2|805.8|805|805|804.2|1657
1655374550000|2022-06-16 10:15:50|804.8||805||805||804.8||0
1655374560000|2022-06-16 10:16:00|805.2|804.4|805|804.2|805.4|804.4|805|804.2|0
1655374570000|2022-06-16 10:16:10|805.2|804.4|805.6|804.4|805.6|804.4|805|804.2|0
1655374580000|2022-06-16 10:16:20|805.4|804.2|805|804.2|805.4|804.2|805|804.2|364
1655374590000|2022-06-16 10:16:30|805.2|804.4|806.8|806|806.8|806|805.2|804.4|921
1655374600000|2022-06-16 10:16:40|807|806.4|807|806.2|807|806.4|807|806.2|0
1655374610000|2022-06-16 10:16:50|807.2|806.4|807.2|806.6|807.2|806.6|807.2|806.2|774
1655374620000|2022-06-16 10:17:00|807||807.2||807.2||807||718
1655374630000|2022-06-16 10:17:10|807.4|806.8|808|807|808|807.2|807.4|806.8|216
1655374640000|2022-06-16 10:17:20|807.8|806.6|807|806.6|807.8|806.6|807|806.6|632
1655374650000|2022-06-16 10:17:30|807.2||807.4||807.4||807.2||7
1655374670000|2022-06-16 10:17:50|807.6|806.8|807.8|807|808|807|807.6|806.8|0
1655374680000|2022-06-16 10:18:00|808|807.2|808.2|807.4|808.8|807.8|807.8|807.2|2855
1655374690000|2022-06-16 10:18:10|808|807.2|808.2|807.4|808.2|807.4|807.8|807|2262
1655374700000|2022-06-16 10:18:20||807.6||807.6||807.6||807.6|0
1655374710000|2022-06-16 10:18:30||807.4||807.4||807.4||807.4|0
1655374730000|2022-06-16 10:18:50|808||808.2||808.2||808||0
1655374750000|2022-06-16 10:19:10|808.8|807.6|809.6|808.6|809.6|808.6|808.8|807.6|253
1655374760000|2022-06-16 10:19:20|809.8|808.8|809.8|809|810|809|809.8|808.8|820
1655374770000|2022-06-16 10:19:30|809.6|808.6|809.6|808.6|809.6|808.6|809.6|808.6|100
1655374780000|2022-06-16 10:19:40|809.8|808.8|809.8|808.8|809.8|808.8|809.8|808.8|0
1655374790000|2022-06-16 10:19:50|||||||||39
1655374800000|2022-06-16 10:20:00|809.6|809|810.4|809|810.4|809|809.6|809|0
1655374810000|2022-06-16 10:20:10|810.6|809.2|810.2|809|810.6|809.4|810.2|809|3458
1655374820000|2022-06-16 10:20:20|810|809.2|809|808.4|810|809.2|808.8|808|1575
1655374830000|2022-06-16 10:20:30|809.2|808|808.8|808.4|809.2|808.4|808.8|808|54
1655374840000|2022-06-16 10:20:40|808.6|807.6|808.4|807.4|809|807.8|807.2|806.4|3862
1655374850000|2022-06-16 10:20:50||807.2||807.2||807.2||807.2|0
1655374860000|2022-06-16 10:21:00|808.2|807|808.6|807.4|808.6|807.4|807.4|806.4|432
1655374870000|2022-06-16 10:21:10|808.2|807.6|808.6|807.6|808.6|807.6|808.2|807.6|0
1655374880000|2022-06-16 10:21:20|808.8||808.8||808.8||808.8||0
1655374890000|2022-06-16 10:21:30|808.4||808.8||808.8||808.4||0
1655374900000|2022-06-16 10:21:40||807.8||808||808||807.8|0
1655374910000|2022-06-16 10:21:50|809|808.8|807.8|807.2|809.8|809|807.8|807.2|13299
1655374920000|2022-06-16 10:22:00|807.6|807|806.2|805.4|807.6|807|806.2|805.2|4574
1655374930000|2022-06-16 10:22:10|806|804.8|806|804.8|806.2|805.2|805.6|804.6|59
1655374940000|2022-06-16 10:22:20|805.8|805|805.6|804.8|806|805|805.6|804.8|100
1655374950000|2022-06-16 10:22:30|805.4|805|806|804.8|806|805|805|803.8|1079
1655374960000|2022-06-16 10:22:40|806.2|805|805.8|805|806.2|805.2|805.8|805|723
1655374970000|2022-06-16 10:22:50|805.6|804.4|806.2|805.4|806.2|805.4|805.6|804.4|3480
1655374980000|2022-06-16 10:23:00|||||||||208
1655374990000|2022-06-16 10:23:10|806|804.8|804.8|803.8|806|804.8|804.6|803.8|717
1655375000000|2022-06-16 10:23:20|805|804|804.8|803.8|805.4|804.2|804.8|803.4|1316
1655375040000|2022-06-16 10:24:00|804.6||804.8||804.8||804.6||130
1655375050000|2022-06-16 10:24:10|805|804|805.2|804.6|806|804.8|805|804|651
1655375060000|2022-06-16 10:24:20|805|804.8|805.2|804.4|805.2|804.8|805|804|2552
1655375070000|2022-06-16 10:24:30|805.8|804.2|805.2|804.8|806|804.8|805.2|804.2|801
1655375080000|2022-06-16 10:24:40||804.6||804.6||804.6||804.6|0
1655375090000|2022-06-16 10:24:50|805.6|804.8|805.4|804.6|805.6|804.8|805.4|804.6|0
1655375100000|2022-06-16 10:25:00|805.6||805.6||805.6||805.6||0
1655375110000|2022-06-16 10:25:10|805.4||805.6||805.6||805.4||0
1655375120000|2022-06-16 10:25:20|805.8|804.8|806.2|805.2|806.2|805.2|805.8|804.8|739
1655375130000|2022-06-16 10:25:30|806.4|805.4|806.4|805.8|807|805.8|806.4|805.4|1011
1655375140000|2022-06-16 10:25:40||805.6||805.6||805.6||805.6|0
1655375150000|2022-06-16 10:25:50|806.8|805.8|807|805.8|807|805.8|806.4|805.8|0
1655375160000|2022-06-16 10:26:00|||||||||311
1655375170000|2022-06-16 10:26:10|807.2||807.2||807.2||807||0
1655375180000|2022-06-16 10:26:20|||||||||245
1655375190000|2022-06-16 10:26:30|807.4|806|807|806|807.4|806.2|807|806|0
1655375220000|2022-06-16 10:27:00|806.6||806.6||806.6||806.4||402
1655375250000|2022-06-16 10:27:30|806.8||807||807||806.8||0
1655375260000|2022-06-16 10:27:40|806.8||806.8||806.8||806.8||0
1655375270000|2022-06-16 10:27:50|807||807||807||807||0
1655375280000|2022-06-16 10:28:00||806.2||806.2||806.2||806.2|753
1655375290000|2022-06-16 10:28:10|806.8|806|806.6|806|807|806|806.4|806|784
1655375320000|2022-06-16 10:28:40|806|805.4|805.8|804.8|806|805.6|805|804.4|2917
1655375330000|2022-06-16 10:28:50||805||805||805||805|347
1655375340000|2022-06-16 10:29:00|805.6|805.2|805.4|804.2|805.6|805.2|804.8|804|4053
1655375350000|2022-06-16 10:29:10|805.6||805.4||805.6||805.4||12
1655375360000|2022-06-16 10:29:20|805.2|804|804.8|804|805.2|804|804.6|804|722
1655375380000|2022-06-16 10:29:40|804.6||804.6||804.8||804.6||343
1655375390000|2022-06-16 10:29:50|804.4|803.8|804|803|804.4|803.8|804|802.8|253
1655375400000|2022-06-16 10:30:00|803.8|803.4|803.8|802.8|804|803.4|803.6|802.8|1883
1655375410000|2022-06-16 10:30:10||803||802.8||803||802.8|741
1655375420000|2022-06-16 10:30:20|804|803|805|803.8|805|803.8|804|803|647
1655375430000|2022-06-16 10:30:30|805.2||805.2||805.2||805.2||0
1655375460000|2022-06-16 10:31:00|805.4|804.2|805.4|804.2|805.4|804.2|805.4|804.2|331
1655375500000|2022-06-16 10:31:40|805.2|804|805.2|804.2|805.2|804.2|804.8|804|0
1655375510000|2022-06-16 10:31:50||804.4||804.4||804.4||804.4|0
1655375530000|2022-06-16 10:32:10|804.8|804.2|804|803.6|804.8|804.2|804|803.6|1493
1655375550000|2022-06-16 10:32:30|804.4|803.8|804.2|803.6|804.4|803.8|804.2|803.6|706
1655375560000|2022-06-16 10:32:40|||||||||618
1655375600000|2022-06-16 10:33:20|804.6|803.8|804.2|803.8|804.6|803.8|804.2|803.8|1576
1655375610000|2022-06-16 10:33:30|804.6|803.6|804.2|803.6|804.6|803.8|804.2|803.6|125
1655375640000|2022-06-16 10:34:00|804||804||804||804||0
1655375650000|2022-06-16 10:34:10|803.8|803.4|803.8|803.2|804|803.4|803.6|803.2|1436
1655375670000|2022-06-16 10:34:30|803.6||803.8||803.8||803.6||0
1655375700000|2022-06-16 10:35:00|804|803.4|802.4|802|804|803.6|802.4|802|4919
1655375720000|2022-06-16 10:35:20|802.2|801.8|802.2|801.8|802.2|801.8|802.2|801.8|572
1655375730000|2022-06-16 10:35:30||801.4||801.4||801.4||801.4|896
1655375740000|2022-06-16 10:35:40|||||||||238
1655375750000|2022-06-16 10:35:50|802|801.6|802.4|801.8|802.4|801.8|802|801.6|1532
1655375760000|2022-06-16 10:36:00|802.2|801.6|802.4|801.6|802.4|801.6|802.2|801.6|1074
1655375800000|2022-06-16 10:36:40|||||||||50
1655375810000|2022-06-16 10:36:50||801.8||801.8||801.8||801.8|0
1655375840000|2022-06-16 10:37:20|803|802|803.4|802.2|803.8|802.8|802.8|801.8|1461
1655375850000|2022-06-16 10:37:30|803.2|802|803.2|802.2|803.2|802.2|803.2|802|0
1655375870000|2022-06-16 10:37:50|803.4|802.4|803.2|802.4|803.4|802.4|803.2|802.4|0
1655375880000|2022-06-16 10:38:00|803.4|802.6|803.4|802.6|803.4|802.6|803.2|802.4|312
1655375900000|2022-06-16 10:38:20||802.8||802.8||802.8||802.8|0
1655375930000|2022-06-16 10:38:50|803.8|803|804|803|804|803.2|803.4|802.8|3288
1655375940000|2022-06-16 10:39:00|804.2|803.2|804.4|803.8|804.4|803.8|804.2|803.2|387
1655375950000|2022-06-16 10:39:10|805|804|804.2|803.8|805|804.4|804.2|803.8|3280
1655375970000|2022-06-16 10:39:30|804|803.6|803.8|803.2|804|803.6|803.4|803.2|1978
1655375980000|2022-06-16 10:39:40||803.4||803.2||803.4||803.2|1152
1655375990000|2022-06-16 10:39:50|803.6||803.8||803.8||803.6||38
1655376000000|2022-06-16 10:40:00|||||||||168
1655376020000|2022-06-16 10:40:20|803.6|803|803.4|803|803.6|803|803.4|803|1059
1655376040000|2022-06-16 10:40:40|803.2|802.6|803.4|802.8|803.4|803|803|802.6|937
1655376060000|2022-06-16 10:41:00|803.6|803|803.6|803|803.6|803|803.6|803|170
1655376070000|2022-06-16 10:41:10|803.8|802.8|803.2|802.6|803.8|802.8|803.2|802.6|190
1655376080000|2022-06-16 10:41:20|803|802.2|802.8|802.2|803|802.2|802.8|802.2|7
1655376090000|2022-06-16 10:41:30|802.6|801.8|802.8|801.8|802.8|801.8|802.4|801.8|565
1655376100000|2022-06-16 10:41:40|803|802|803|801.8|803|802|803|801.8|0
1655376110000|2022-06-16 10:41:50|802.6|802|803|802|803|802|802.6|802|0
1655376120000|2022-06-16 10:42:00|802.8|802.2|803|802|803|802.2|802.8|802|117
1655376150000|2022-06-16 10:42:30|803.2|802.2|803.2|802.4|803.2|802.6|803.2|802.2|98
1655376180000|2022-06-16 10:43:00|803|802|802.8|802.2|803|802.2|802.8|802|755
1655376190000|2022-06-16 10:43:10||802||802||802||802|0
1655376210000|2022-06-16 10:43:30||802.2||802||802.2||802|0
1655376240000|2022-06-16 10:44:00|802.6||802.8||802.8||802.6||12
1655376260000|2022-06-16 10:44:20||802.2||802||802.2||802|0
1655376290000|2022-06-16 10:44:50||802.2||802||802.2||802|0
1655376300000|2022-06-16 10:45:00||802.2||802||802.2||802|429
1655376310000|2022-06-16 10:45:10|802.6|801.8|802.2|801.2|803|801.8|801.6|801|4075
1655376320000|2022-06-16 10:45:20|||||||||300
1655376330000|2022-06-16 10:45:30|802||802||802||802||0
1655376340000|2022-06-16 10:45:40|802.2|801.4|802.2|801.4|802.2|801.4|802.2|801.4|0
1655376350000|2022-06-16 10:45:50|802|801.2|802|801.2|802|801.2|802|801.2|0
1655376360000|2022-06-16 10:46:00|801.8||801.8||801.8||801.8||0
1655376370000|2022-06-16 10:46:10|801.6||801.8||801.8||801.6||5
1655376380000|2022-06-16 10:46:20|802||801.8||802||801.8||17
1655376390000|2022-06-16 10:46:30|802|801|801|800.4|802|801|800.8|800.4|2176
1655376400000|2022-06-16 10:46:40|800.6|800.2|801|800.2|801|800.2|800.4|800.2|35
1655376410000|2022-06-16 10:46:50|800.8|799.6|800|799.6|801|799.8|800|799.6|1054
1655376420000|2022-06-16 10:47:00|799.8|799.8|799.6|799|799.8|799.8|799.4|798.8|3158
1655376430000|2022-06-16 10:47:10|800||800||800||799.8||291
1655376450000|2022-06-16 10:47:30||799.2||799.2||799.2||799.2|0
1655376470000|2022-06-16 10:47:50|800.2|799.4|800.8|800|800.8|800|800.2|799.4|3484
1655376480000|2022-06-16 10:48:00|801.2|800.2|801.8|801|802|801.2|801.2|800.2|1090
1655376490000|2022-06-16 10:48:10|801.6||801.8||801.8||801.6||0
1655376500000|2022-06-16 10:48:20||801.2||801.2||801.2||801.2|0
1655376510000|2022-06-16 10:48:30|802|801.4|803|801.6|803|801.6|802|801.4|147
1655376530000|2022-06-16 10:48:50|803.2|801.8|802.4|802|803.4|802|802.4|801.8|2669
1655376540000|2022-06-16 10:49:00|802.2|801.8|802.2|801.6|802.2|801.8|802|801.6|660
1655376570000|2022-06-16 10:49:30|||||||||429
1655376590000|2022-06-16 10:49:50|802.4|802|803.4|802|803.6|802|802.4|802|281
1655376600000|2022-06-16 10:50:00|803.2||803.2||803.2||803.2||0
1655376620000|2022-06-16 10:50:20|803.4|802.2|802.8|802.4|803.4|802.6|802.8|802.2|115
1655376640000|2022-06-16 10:50:40|803||803||803.2||803||0
1655376650000|2022-06-16 10:50:50|802.8|802|802.6|802|803|802|802.6|802|4
1655376660000|2022-06-16 10:51:00|802.8||802.8||803||802.8||0
1655376670000|2022-06-16 10:51:10|803|802.2|803|802.2|803|802.2|803|802.2|0
1655376680000|2022-06-16 10:51:20|803.4||803.2||803.4||803.2||652
1655376700000|2022-06-16 10:51:40|803.4||803.4||803.4||803.4||0
1655376710000|2022-06-16 10:51:50|803.6|802.4|803.8|803|804|803.4|803.4|802.4|6453
1655376720000|2022-06-16 10:52:00|803.6||803.8||803.8||803.6||653
1655376730000|2022-06-16 10:52:10|804|803.2|803.4|802.6|804|803.6|803.4|802.6|2498
1655376740000|2022-06-16 10:52:20|803.6|802.8|803.8|802.8|803.8|802.8|803.6|802.6|0
1655376750000|2022-06-16 10:52:30|803.6|802.6|803.2|802.6|803.6|802.6|803|802.6|9
1655376760000|2022-06-16 10:52:40|803.4|802.8|803.6|802.6|803.6|802.8|803.4|802.6|0
1655376770000|2022-06-16 10:52:50||802.8||802.8||802.8||802.6|0
1655376780000|2022-06-16 10:53:00||802.6||802.8||802.8||802.6|429
1655376790000|2022-06-16 10:53:10||803||802.8||803||802.8|0
1655376800000|2022-06-16 10:53:20|803.8|803|803.8|803.2|803.8|803.4|803.8|803|929
1655376810000|2022-06-16 10:53:30|804.2|803.4|804.2|803.6|804.4|803.8|804|803.4|0
1655376830000|2022-06-16 10:53:50|804|803.2|803.8|803.2|804.2|803.2|803.8|803.2|608
1655376840000|2022-06-16 10:54:00|803.6|803|803.6|802.8|803.8|803|803.2|802.8|2556
1655376870000|2022-06-16 10:54:30|803.4|802.4|802.8|802.2|803.4|802.4|802.8|802.2|907
1655376890000|2022-06-16 10:54:50|802.4|801.8|801.6|801|802.4|802.2|801.6|801|3891
1655376910000|2022-06-16 10:55:10|801.4|800.6|801|800.2|801.6|800.8|801|800.2|393
1655376920000|2022-06-16 10:55:20|||||||||536
1655376930000|2022-06-16 10:55:30|801.4|800.4|801.4|800.6|801.4|800.6|801.4|800.4|740
1655376940000|2022-06-16 10:55:40|801.2|800.8|801.4|800.6|801.4|800.8|801.2|800.6|327
1655376950000|2022-06-16 10:55:50|801|800.8|801.4|800.8|801.4|800.8|801|800.6|0
1655376960000|2022-06-16 10:56:00||800.6||800.6||800.8||800.6|313
1655376970000|2022-06-16 10:56:10||800.8||800.8||800.8||800.8|0
1655377010000|2022-06-16 10:56:50|801.8|801|801.8|801|801.8|801|801.8|801|665
1655377020000|2022-06-16 10:57:00|801.6|800.8|801.4|800.8|801.6|800.8|801.2|800.8|316
1655377030000|2022-06-16 10:57:10|801.6||801.8||801.8||801.6||451
1655377040000|2022-06-16 10:57:20|801.6||801.6||801.8||801.4||0
1655377050000|2022-06-16 10:57:30|801.4||801.4||801.4||801.4||9
1655377060000|2022-06-16 10:57:40|801.6||801.8||801.8||801.6||0
1655377070000|2022-06-16 10:57:50|802|801|802.2|801|802.2|801|802|801|0
1655377080000|2022-06-16 10:58:00|801.8||801.8||801.8||801.8||0
1655377100000|2022-06-16 10:58:20|802||802.2||802.2||802||0
1655377110000|2022-06-16 10:58:30|802|801.2|801.6|800.8|802|801.2|801.4|800.8|355
1655377120000|2022-06-16 10:58:40||801||801||801||801|0
1655377130000|2022-06-16 10:58:50|802|801.2|802|801.2|802|801.2|802|801.2|0
1655377140000|2022-06-16 10:59:00|801.8|801|801.4|800.8|801.8|801|801.2|800.8|403
1655377150000|2022-06-16 10:59:10|801.2|800.6|801|800.6|801.2|800.6|801|800.6|34
1655377160000|2022-06-16 10:59:20|801.4|800.2|800.6|799.8|801.4|800.2|799.8|798.6|2297
1655377170000|2022-06-16 10:59:30|800.4|799|800.2|799.4|800.4|799.4|800|798.6|290
1655377190000|2022-06-16 10:59:50|800.6|799.6|801|799.6|801|799.6|800.6|799.6|667
1655377200000|2022-06-16 11:00:00|801.2|799.8|803|802.2|803.2|802.4|801.2|799.8|7867
1655377210000|2022-06-16 11:00:10|803.2|802.6|803.2|802|803.8|803|803|801.8|8798
1655377220000|2022-06-16 11:00:20|802.8|801.8|801.6|800.8|802.8|802|801.6|800.8|2439
1655377230000|2022-06-16 11:00:30|||||||||76
1655377250000|2022-06-16 11:00:50|||||||||2
1655377260000|2022-06-16 11:01:00|801.4||801.4||801.4||801.4||215
1655377280000|2022-06-16 11:01:20|||||||||31
1655377320000|2022-06-16 11:02:00|801|801|802|801|802.2|801.2|801|801|1495
1655377330000|2022-06-16 11:02:10||800.8||800.8||800.8||800.8|0
1655377350000|2022-06-16 11:02:30|801.8|800.4|801.2|800.4|801.8|800.6|801|800.2|881
1655377370000|2022-06-16 11:02:50|801.6|800.6|801.6|800.6|801.8|800.6|801.6|800.6|632
1655377380000|2022-06-16 11:03:00|801.8|800.8|802.4|801.6|802.6|801.6|801.8|800.8|624
1655377390000|2022-06-16 11:03:10|802.6|801.8|802.6|801.6|802.6|801.8|802.4|801.6|0
1655377400000|2022-06-16 11:03:20|802.4||802.4||802.4||802.4||0
1655377410000|2022-06-16 11:03:30|802.6||802.6||802.6||802.6||0
1655377420000|2022-06-16 11:03:40|802.8|801.8|803|802.2|803|802.2|802.8|801.8|194
1655377440000|2022-06-16 11:04:00|||||||||135
1655377450000|2022-06-16 11:04:10|803.2|802.4|804.2|803.4|804.6|804|803.2|802.4|4773
1655377460000|2022-06-16 11:04:20||803.6||803.4||803.6||803.4|0
1655377470000|2022-06-16 11:04:30|804|803.2|803.4|803|804|803.2|803.4|803|949
1655377490000|2022-06-16 11:04:50|803.6|803.2|803.8|803.2|803.8|803.2|803.6|803.2|0
1655377500000|2022-06-16 11:05:00|||||||||731
1655377510000|2022-06-16 11:05:10|804.2|803.4|803.6|803|804.2|803.4|803.6|803|708
1655377520000|2022-06-16 11:05:20|803.4|803.2|804.2|803.2|804.2|803.2|803.4|803.2|250
1655377530000|2022-06-16 11:05:30|804|803|804|803|804|803|804|803|0
1655377540000|2022-06-16 11:05:40|804.2|803.2|803.6|803|804.2|803.2|803.6|803|0
1655377550000|2022-06-16 11:05:50|804||803.6||804||803.6||0
1655377560000|2022-06-16 11:06:00|803.4|802.8|803.2|802.2|803.4|802.8|802.6|802.2|3938
1655377580000|2022-06-16 11:06:20|803.4|802.4|803.4|802.4|803.6|802.6|803.4|802.4|0
1655377590000|2022-06-16 11:06:30|803.6|802.6|803.6|802.8|803.8|802.8|803.6|802.6|0
1655377600000|2022-06-16 11:06:40|803.8|803|803.8|803|803.8|803|803.8|803|250
1655377620000|2022-06-16 11:07:00|803.6||803.8||804||803.6||214
1655377630000|2022-06-16 11:07:10|803.6|802.6|802.8|802.2|803.6|803|802.8|802.2|1527
1655377640000|2022-06-16 11:07:20|803|802.4|803|802.4|803|802.4|803|802.2|0
1655377650000|2022-06-16 11:07:30|803.2|802.6|803.4|802.8|803.6|803|803.2|802.6|1994
1655377660000|2022-06-16 11:07:40|803.8||803.4||803.8||803.4||48
1655377670000|2022-06-16 11:07:50|803.2||803.6||803.6||803.2||2504
1655377680000|2022-06-16 11:08:00|804|803|803.6|802.8|804|803.2|803.4|802.8|1335
1655377690000|2022-06-16 11:08:10|803.4|802.2|803.4|802.8|803.4|802.8|802.8|802.2|106
1655377700000|2022-06-16 11:08:20|803.6|803|803.8|803.2|803.8|803.2|803.6|803|482
1655377710000|2022-06-16 11:08:30|804|803|804.2|803.6|804.2|803.6|804|803|0
1655377720000|2022-06-16 11:08:40|804|803.4|803.8|803.2|804|803.4|803.6|803.2|3963
1655377740000|2022-06-16 11:09:00|803.6|803|803.8|803|803.8|803.2|803.6|803|919
1655377750000|2022-06-16 11:09:10|803.6|802.8|803.8|803|803.8|803|803.4|802.8|309
1655377770000|2022-06-16 11:09:30|804.2|803.4|804.2|803.4|804.2|803.4|804.2|803.4|528
1655377780000|2022-06-16 11:09:40|804.4|803.6|804.2|803.6|804.8|804.4|804.2|803.6|2591
1655377790000|2022-06-16 11:09:50|804.4|803.2|804.8|804.2|805|804.2|804.2|803.2|2646
1655377800000|2022-06-16 11:10:00|805|804.4|807.6|806.8|808|807.6|805|804.4|5639
1655377810000|2022-06-16 11:10:10|807.4|806.6|805.8|804.8|807.4|806.6|805.6|804.6|4049
1655377820000|2022-06-16 11:10:20|805.6|804.6|805.8|805|805.8|805|805.4|804.6|117
1655377830000|2022-06-16 11:10:30|805.6|805.2|805.8|805|805.8|805.4|805.6|804.6|1057
1655377850000|2022-06-16 11:10:50|805.6||805.8||805.8||805.6||0
1655377860000|2022-06-16 11:11:00|806.4|805.2|805.8|805.2|806.4|805.8|805.8|805.2|439
1655377870000|2022-06-16 11:11:10|806|805|806|805.2|806|805.2|806|805|88
1655377880000|2022-06-16 11:11:20|806.2|805.4|806.2|805.2|806.2|805.4|806.2|805.2|0
1655377900000|2022-06-16 11:11:40|806||806||806||806||0
1655377920000|2022-06-16 11:12:00|806.2|805.4|805.4|804.4|806.4|805.4|804.8|803.8|2675
1655377930000|2022-06-16 11:12:10|805.2|804|805.2|804.2|805.2|804.2|804.8|803.8|231
1655377940000|2022-06-16 11:12:20|805|804|804.8|804|805|804.2|804.8|804|0
1655377950000|2022-06-16 11:12:30|805||805||805||805||0
1655377960000|2022-06-16 11:12:40|804.8|804.2|804.8|804|804.8|804.2|804.8|804|0
1655377980000|2022-06-16 11:13:00|805|803.6|803.8|803.2|805|803.6|803.8|802.8|473
1655377990000|2022-06-16 11:13:10||803||803.2||803.2||803|0
1655378000000|2022-06-16 11:13:20|804.2|803.4|804.2|803.6|804.6|803.6|804.2|803.4|230
1655378050000|2022-06-16 11:14:10|||||||||75
1655378060000|2022-06-16 11:14:20|||||||||617
1655378080000|2022-06-16 11:14:40|804.6|804|805.2|804.4|805.2|804.4|804.6|804|133
1655378090000|2022-06-16 11:14:50|805|804|805|804|805.2|804.4|804|803.6|2497
1655378100000|2022-06-16 11:15:00|804.8||804.8||805||804.4||0
1655378110000|2022-06-16 11:15:10|805||804.8||805||804.8||0
1655378120000|2022-06-16 11:15:20|805|804.2|805|804.2|805.2|804.2|805|804.2|0
1655378130000|2022-06-16 11:15:30|805.2|804|804.8|804|805.2|804|804.8|804|0
1655378140000|2022-06-16 11:15:40|804.6|803.8|804.2|803.6|804.8|803.8|804.2|803.6|142
1655378160000|2022-06-16 11:16:00|804||804.2||804.2||804||50
1655378170000|2022-06-16 11:16:10|804||804.2||804.2||804||0
1655378180000|2022-06-16 11:16:20|803.8|803.2|804|803.2|804.2|803.4|803.6|803.2|471
1655378190000|2022-06-16 11:16:30|804.2|803.4|804.4|803.6|804.4|803.8|804.2|803.4|660
1655378200000|2022-06-16 11:16:40|804.2|803.4|804.2|803.4|804.2|803.4|803.8|803.4|101
1655378210000|2022-06-16 11:16:50|804.4||804.2||804.4||804.2||0
1655378230000|2022-06-16 11:17:10|804.4|803.6|804.8|804.4|805.6|804.6|804.4|803.6|2652
1655378240000|2022-06-16 11:17:20|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|0
1655378250000|2022-06-16 11:17:30||804.8||804.8||804.8||804.8|0
1655378260000|2022-06-16 11:17:40||805||804.8||805||804.8|0
1655378270000|2022-06-16 11:17:50|805.6|805|805.8|805.2|805.8|805.2|805.6|805|4
1655378280000|2022-06-16 11:18:00|805.2|804.8|805|804.4|805.2|805|805|804.4|1424
1655378290000|2022-06-16 11:18:10|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|0
1655378300000|2022-06-16 11:18:20|805.6|804.8|805.6|804.8|805.6|805|805.4|804.8|191
1655378310000|2022-06-16 11:18:30|805.4|804.6|805.2|804.4|805.4|804.6|805.2|804.4|0
1655378320000|2022-06-16 11:18:40|805.4|804.6|805.2|804.4|805.4|804.6|805.2|804.4|0
1655378330000|2022-06-16 11:18:50|805|804.2|805|804.2|805.4|804.2|805|804.2|87
1655378340000|2022-06-16 11:19:00|805.2|804.4|805.4|804.4|805.4|804.4|805|804.2|0
1655378350000|2022-06-16 11:19:10|805.2||805.2||805.2||805.2||117
1655378360000|2022-06-16 11:19:20|805.4||805.4||805.4||805.4||0
1655378370000|2022-06-16 11:19:30||804.6||804.6||804.6||804.6|0
1655378390000|2022-06-16 11:19:50|805.2|804.4|804.8|804.4|805.2|804.4|804.8|804.4|431
1655378400000|2022-06-16 11:20:00|804.6|804|804.6|804|804.6|804|804.6|804|5
1655378410000|2022-06-16 11:20:10|804.8||804.8||804.8||804.8||0
1655378420000|2022-06-16 11:20:20|804.6|803.8|803.8|803.2|804.8|803.8|803.6|803|2600
1655378430000|2022-06-16 11:20:30|804||804||804||804||0
1655378440000|2022-06-16 11:20:40||803.4||803.4||803.4||803.4|0
1655378450000|2022-06-16 11:20:50|804.2|803.2|803.6|803|804.2|803.2|803.6|802.6|437
1655378470000|2022-06-16 11:21:10|803.8||803.8||803.8||803.6||0
1655378490000|2022-06-16 11:21:30|803.4||803.4||803.4||803.4||0
1655378500000|2022-06-16 11:21:40|803.6||803.4||803.6||803.4||186
1655378510000|2022-06-16 11:21:50|803.2|802.6|803.2|802.4|803.2|802.6|802.6|801.6|990
1655378520000|2022-06-16 11:22:00|803.4|802.6|804.2|803.8|804.2|803.8|803.4|802.4|1625
1655378540000|2022-06-16 11:22:20|804|803.6|804.6|803.8|804.8|804|803.8|803.2|444
1655378550000|2022-06-16 11:22:30|804.8|804|805|804|805.2|804.4|804.8|804|0
1655378560000|2022-06-16 11:22:40||804.2||804||804.2||804|0
1655378570000|2022-06-16 11:22:50|805.2|804.2|805.8|804.8|805.8|804.8|805.2|804.2|0
1655378580000|2022-06-16 11:23:00|805.6||805.6||805.6||805.6||0
1655378590000|2022-06-16 11:23:10|805.8|805|806.2|805.4|806.4|805.6|805.8|805|617
1655378600000|2022-06-16 11:23:20|806|805.2|805.2|804.4|806|805.2|804.2|803.2|5096
1655378610000|2022-06-16 11:23:30|805.4|804.6|805.4|804.4|805.4|804.6|805.2|804.4|0
1655378620000|2022-06-16 11:23:40|805.2||805.2||805.2||805.2||0
1655378630000|2022-06-16 11:23:50|804.8|804.2|804.8|804.2|804.8|804.2|804.6|804|2070
1655378640000|2022-06-16 11:24:00|||||||||117
1655378650000|2022-06-16 11:24:10|804.6||804.8||804.8||804.6||593
1655378660000|2022-06-16 11:24:20|805|804.4|805.2|804.4|805.4|804.4|805|804.4|425
1655378670000|2022-06-16 11:24:30|805.4|804.6|805.4|804.8|805.4|804.8|805.4|804.6|0
1655378690000|2022-06-16 11:24:50|805.2|804.2|805.6|804.6|805.6|804.6|805|804.2|1033
1655378700000|2022-06-16 11:25:00|805.4|804.4|805.4|804.2|805.4|804.4|805.4|804.2|0
1655378730000|2022-06-16 11:25:30|804.8|804.4|804.8|804.4|804.8|804.4|804.8|804.4|10
1655378740000|2022-06-16 11:25:40|804.6|804.2|803.4|802.6|804.8|804.4|803.4|802.4|3171
1655378760000|2022-06-16 11:26:00|803.8|802.8|803.8|803|804|803|802.8|802.6|1226
1655378770000|2022-06-16 11:26:10|804|803.2|805.6|804.8|805.6|804.8|804|803.2|1843
1655378780000|2022-06-16 11:26:20|806|805|807|806.4|807.2|806.4|806|805|1134
1655378790000|2022-06-16 11:26:30|806.8|806.2|806.4|805.8|806.8|806.2|805.8|805.4|4653
1655378800000|2022-06-16 11:26:40|806.2|805.6|806.6|805.8|806.6|806|806.2|805.4|0
1655378810000|2022-06-16 11:26:50|806.4||806.4||806.6||806.4||0
1655378820000|2022-06-16 11:27:00|806.2|805.4|806.4|805.8|806.4|805.8|805.8|805.4|1106
1655378840000|2022-06-16 11:27:20||806||806||806||806|0
1655378850000|2022-06-16 11:27:30|806.6|806.2|806.8|806.2|807.2|806.4|806.6|806.2|3560
1655378860000|2022-06-16 11:27:40||806.4||806.2||806.4||806.2|0
1655378870000|2022-06-16 11:27:50|806.6|806.4|806|805.4|807.2|806.4|805.8|805.4|2137
1655378880000|2022-06-16 11:28:00|805.8|805|806.2|805.4|806.2|805.4|805.4|804.6|1003
1655378900000|2022-06-16 11:28:20|807|805.6|806.4|805.6|807|805.8|806.4|805.6|1396
1655378910000|2022-06-16 11:28:30|806.2|805.8|806.4|805.6|806.4|805.8|806|805.6|0
1655378920000|2022-06-16 11:28:40|806.8|805.8|806.4|806|806.8|806.2|806.4|805.8|2091
1655378930000|2022-06-16 11:28:50|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|313
1655378940000|2022-06-16 11:29:00|806|805.4|806.4|805.6|806.4|805.6|805.4|805.2|1409
1655378950000|2022-06-16 11:29:10|806.2|805.2|806.2|805.4|806.4|805.4|805.8|805.2|2857
1655378960000|2022-06-16 11:29:20|806|805.6|806|805.2|806.2|805.6|806|805.2|0
1655378970000|2022-06-16 11:29:30|806.4|805.4|806.6|805.6|806.8|806.2|806.4|805.4|612
1655378990000|2022-06-16 11:29:50||805.8||805.6||805.8||805.6|36
1655379000000|2022-06-16 11:30:00|806.4|805.8|806.4|805.6|806.4|805.8|806|805.6|465
1655379010000|2022-06-16 11:30:10|806.8|805.8|806.6|805.8|806.8|805.8|806.6|805.6|1221
1655379040000|2022-06-16 11:30:40||806||806.2||806.2||806|0
1655379050000|2022-06-16 11:30:50|806.8|806.4|807|806.4|807|806.4|806.8|806.4|944
1655379070000|2022-06-16 11:31:10|807.2||807.2||807.2||807.2||0
1655379080000|2022-06-16 11:31:20||806.6||806.6||806.6||806.4|378
1655379090000|2022-06-16 11:31:30|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|326
1655379100000|2022-06-16 11:31:40|807.2|806.4|807.2|806.4|807.2|806.4|807.2|806.4|339
1655379110000|2022-06-16 11:31:50|807.4|806.6|808|807.6|808.2|807.8|807.4|806.6|6613
1655379120000|2022-06-16 11:32:00|807.8|806.8|808|807.4|808|807.4|807.4|806.6|2635
1655379130000|2022-06-16 11:32:10|807.8|807.2|807.2|806.6|807.8|807.2|807.2|806.6|267
1655379140000|2022-06-16 11:32:20|807|806.4|806.4|805.8|807.2|806.8|806.4|805.8|1970
1655379150000|2022-06-16 11:32:30|806.2|806|806.4|806|806.6|806.2|806.2|805.8|1051
1655379160000|2022-06-16 11:32:40|806.6|806.2|806.4|806|806.6|806.2|806.4|806|1323
1655379180000|2022-06-16 11:33:00|806.6|806.2|806.8|806|807.2|806.2|806.4|806|3771
1655379190000|2022-06-16 11:33:10|806.6|806.2|806.8|806.2|806.8|806.2|806.6|806|135
1655379210000|2022-06-16 11:33:30|806.6|806|805.2|804.2|806.8|806|805.2|804.2|1872
1655379220000|2022-06-16 11:33:40|805||805||805.2||805||0
1655379230000|2022-06-16 11:33:50||804.4||804.4||804.4||804.4|0
1655379240000|2022-06-16 11:34:00||804.2||804.4||804.4||804|0
1655379250000|2022-06-16 11:34:10|804.8|804|804.2|803.6|805.2|804|804.2|803.4|534
1655379260000|2022-06-16 11:34:20||803.4||803.6||803.6||803.4|0
1655379270000|2022-06-16 11:34:30||803.8||803.6||803.8||803.6|0
1655379290000|2022-06-16 11:34:50|||||||||12
1655379310000|2022-06-16 11:35:10|||||||||9293
1655379330000|2022-06-16 11:35:30|803.8|803.8|803.8|803.6|803.8|803.8|803.8|803.6|0
1655379340000|2022-06-16 11:35:40|803.6|803|803.6|803|803.6|803|803.2|802.4|1225
1655379370000|2022-06-16 11:36:10|803.8|803.2|803.6|802.6|803.8|803.4|803.2|802.4|1549
1655379380000|2022-06-16 11:36:20|803.4|802.4|803.4|802.6|803.4|802.6|803.4|802.4|150
1655379390000|2022-06-16 11:36:30|||||||||117
1655379420000|2022-06-16 11:37:00||802.8||802.8||802.8||802.6|0
1655379430000|2022-06-16 11:37:10|803.6|803|804.4|803.6|804.6|804|803.6|803|979
1655379440000|2022-06-16 11:37:20|804.6|803.8|804.6|804|804.8|804|804.6|803.8|0
1655379460000|2022-06-16 11:37:40|804.2||804.2||804.2||804.2||532
1655379470000|2022-06-16 11:37:50|804.4|803.2|804|803.2|804.4|803.6|803.8|803|399
1655379480000|2022-06-16 11:38:00|803.8|802.8|804.4|803.6|804.4|803.8|803.2|802.8|1476
1655379490000|2022-06-16 11:38:10|804.6|803.8|805|804.2|805.4|804.8|804.6|803.8|2546
1655379500000|2022-06-16 11:38:20|804.8||804.8||804.8||804.8||0
1655379510000|2022-06-16 11:38:30|804.6|804|804.2|804|804.6|804|804.2|804|679
1655379520000|2022-06-16 11:38:40|804|803.6|803.6|802.8|804.2|803.8|803.4|802.8|5005
1655379530000|2022-06-16 11:38:50|803.8|803|803.6|802.8|804|803|803.6|802.8|117
1655379550000|2022-06-16 11:39:10|||||||||117
1655379560000|2022-06-16 11:39:20|803.4|802.6|803|802.6|803.4|802.6|803|802.6|411
1655379570000|2022-06-16 11:39:30|802.8||803.2||803.2||802.8||461
1655379580000|2022-06-16 11:39:40|803||803||803.2||803||0
1655379590000|2022-06-16 11:39:50|||||||||34
1655379610000|2022-06-16 11:40:10|802.8|802.2|802.8|802.2|802.8|802.2|802.8|801.6|3
1655379640000|2022-06-16 11:40:40||802.4||802.2||802.4||802.2|0
1655379650000|2022-06-16 11:40:50|803|802.4|803|802.4|803|802.4|803|802.4|352
1655379660000|2022-06-16 11:41:00|803.2|802.6|802.8|802.2|803.2|802.6|802.6|802.2|489
1655379690000|2022-06-16 11:41:30|802.6|801.6|802.2|801.2|802.6|802.2|802.2|801.2|32
1655379700000|2022-06-16 11:41:40|802.4|801.8|802.4|801.4|802.4|801.8|802.4|801.4|114
1655379710000|2022-06-16 11:41:50||801.6||801.6||801.6||801.6|0
1655379720000|2022-06-16 11:42:00||801.8||801.6||801.8||801.6|0
1655379730000|2022-06-16 11:42:10||801.8||801.6||801.8||801.6|0
1655379740000|2022-06-16 11:42:20|802.2||802.2||802.4||802.2||0
1655379760000|2022-06-16 11:42:40|802.4||802.2||802.4||802.2||434
1655379770000|2022-06-16 11:42:50|802.4|801.8|802.4|801.6|802.4|801.8|802.4|801.6|0
1655379780000|2022-06-16 11:43:00|802.2|801|802.4|801.4|802.4|801.4|802|801|695
1655379790000|2022-06-16 11:43:10|802.2|801.2|802|801.4|802.2|801.4|802|801.2|0
1655379800000|2022-06-16 11:43:20|802.2||802.2||802.4||802.2||0
1655379810000|2022-06-16 11:43:30|802|801.2|801.4|800.4|802|801.2|801|800.2|1031
1655379820000|2022-06-16 11:43:40|801.2||801.2||801.2||801.2||0
1655379830000|2022-06-16 11:43:50|801||801||801.2||801||0
1655379840000|2022-06-16 11:44:00|800.8|800|800.6|800|800.8|800|800.6|800|6
1655379850000|2022-06-16 11:44:10|800.4|800.2|800.4|800|800.4|800.2|800.4|800|816
1655379860000|2022-06-16 11:44:20|800.8|800.2|800.8|800|800.8|800.2|800.8|800|209
1655379870000|2022-06-16 11:44:30|800.6||800.6||800.6||800.6||0
1655379880000|2022-06-16 11:44:40|800.8|800.2|800.6|800|800.8|800.2|800.6|800|119
1655379890000|2022-06-16 11:44:50|800.8||800.8||800.8||800.8||0
1655379900000|2022-06-16 11:45:00|800.6||800.6||800.6||800.4||407
1655379910000|2022-06-16 11:45:10|800.8||800.8||800.8||800.8||0
1655379920000|2022-06-16 11:45:20|800.6|799.8|799.8|799.2|800.6|799.8|799.8|799.2|1234
1655379930000|2022-06-16 11:45:30|800||800||800||799.8||0
1655379940000|2022-06-16 11:45:40|799.8|798.8|798.8|797.8|799.8|798.8|798.8|797.8|3473
1655379950000|2022-06-16 11:45:50|799.2|798.4|799.2|798.4|799.2|798.6|799.2|797.8|721
1655379980000|2022-06-16 11:46:20|799.4|798.6|799.2|798.4|799.4|799|799.2|798.4|909
1655380000000|2022-06-16 11:46:40|799.4|798.6|799.4|798.6|799.4|798.6|799.4|798.6|717
1655380020000|2022-06-16 11:47:00|799.8|798.8|798.6|798.2|799.8|798.8|798.6|797.8|1488
1655380060000|2022-06-16 11:47:40|||||||||369
1655380090000|2022-06-16 11:48:10|798.4|797.8|798.2|797.8|798.4|798|798.2|797.8|1986
1655380100000|2022-06-16 11:48:20|798|797.2|797.4|796.8|798|797.2|797.4|796.2|2817
1655380110000|2022-06-16 11:48:30||796.4||796.4||796.4||796.4|0
1655380120000|2022-06-16 11:48:40|797.2|796|796.6|795.8|797.2|796.2|796.6|795.6|500
1655380130000|2022-06-16 11:48:50|796.4|795.2|796.2|795.4|796.4|795.6|796|795|1701
1655380140000|2022-06-16 11:49:00||795.2||795.2||795.4||795.2|0
1655380150000|2022-06-16 11:49:10||795.6||795.4||795.6||795.2|0
1655380180000|2022-06-16 11:49:40|796|795.2|795.2|794.4|796|795.2|795|794|1023
1655380190000|2022-06-16 11:49:50|795|794.2|794|793|795.4|794.4|794|792.8|4128
1655380200000|2022-06-16 11:50:00||793.2||793.2||793.4||793.2|0
1655380210000|2022-06-16 11:50:10|793.8|792.8|793.2|792.4|793.8|792.8|792.8|791.8|2123
1655380220000|2022-06-16 11:50:20|793|792.2|793|792.2|793|792.2|793|792.2|473
1655380230000|2022-06-16 11:50:30|792.8|791.6|792.8|791.8|792.8|791.8|792.4|791.6|205
1655380240000|2022-06-16 11:50:40|792.6|791.6|792.6|791.8|792.6|792.2|792.6|791.6|1680
1655380260000|2022-06-16 11:51:00|792.8|791.6|792.8|791.8|792.8|791.8|792.6|791.6|117
1655380280000|2022-06-16 11:51:20||791.6||791.8||792||791.6|400
1655380290000|2022-06-16 11:51:30||792||792||792.2||792|0
1655380300000|2022-06-16 11:51:40|792.6||792.6||792.6||792.6||0
1655380310000|2022-06-16 11:51:50|792.8||792.8||792.8||792.8||0
1655380320000|2022-06-16 11:52:00|||||||||178
1655380360000|2022-06-16 11:52:40|792.6|791.6|792.6|791.6|792.6|792|792.4|791.4|627
1655380370000|2022-06-16 11:52:50|792.8|791.8|792.8|792.2|792.8|792.2|792.8|791.8|367
1655380380000|2022-06-16 11:53:00|793.2|792.4|794|793.2|794|793.2|792.8|791.8|1737
1655380390000|2022-06-16 11:53:10|793.8|792.8|793.2|792.4|793.8|792.8|793.2|792.4|1998
1655380400000|2022-06-16 11:53:20||792.6||792.6||792.6||792.6|0
1655380410000|2022-06-16 11:53:30|793|792.4|793.2|792.2|793.2|792.6|792.8|792|2288
1655380420000|2022-06-16 11:53:40|792.8|792|793.2|792.2|793.2|792.2|792.8|792|0
1655380430000|2022-06-16 11:53:50|792.6|792|791.6|790.8|792.8|792|791.6|790.8|1121
1655380440000|2022-06-16 11:54:00|792|791.2|792|791|792.2|791.4|791.4|790.8|5912
1655380450000|2022-06-16 11:54:10|792.4|791.4|794.4|793.6|794.4|793.6|792.4|791.4|2889
1655380460000|2022-06-16 11:54:20|794.2|793.4|794|793|794.2|793.4|794|792.8|45
1655380470000|2022-06-16 11:54:30|793.8|792.6|793|792|793.8|792.6|793|792|0
1655380480000|2022-06-16 11:54:40|793.4|792.4|793.6|792.4|793.8|792.8|793.4|792.4|673
1655380490000|2022-06-16 11:54:50|793.4|792.8|793.6|792.8|793.6|792.8|793.4|792.8|0
1655380500000|2022-06-16 11:55:00|794|793|793.8|792.8|794|793|793.8|792.8|119
1655380530000|2022-06-16 11:55:30|793.6|792.4|793.4|793|794|793|793.2|792.2|1034
1655380540000|2022-06-16 11:55:40|794|793.2|794.6|793.6|794.6|793.8|794|793.2|1074
1655380550000|2022-06-16 11:55:50|794.8|793.8|795.6|794.2|795.8|794.6|794.8|793.8|557
1655380560000|2022-06-16 11:56:00||794.6||794.8||794.8||794.6|0
1655380570000|2022-06-16 11:56:10|795.4||795.4||795.4||795.4||11
1655380590000|2022-06-16 11:56:30|795|794.6|795.8|794.6|796|794.8|795|794.2|587
1655380600000|2022-06-16 11:56:40|795.6|794.8|795|794.2|795.6|794.8|795|794.2|406
1655380610000|2022-06-16 11:56:50|794.8|793.6|794.2|793.4|795|793.6|794.2|793.2|1170
1655380620000|2022-06-16 11:57:00|794.8|793.8|795|793.8|795.2|794|794.8|793.8|158
1655380630000|2022-06-16 11:57:10|795.2|794|794.8|793.8|795.2|794|794.8|793.8|0
1655380640000|2022-06-16 11:57:20||793.6||793.6||793.6||793.6|0
1655380650000|2022-06-16 11:57:30||793.4||793.4||793.4||793.4|0
1655380660000|2022-06-16 11:57:40||793.6||793.6||793.6||793.6|0
1655380670000|2022-06-16 11:57:50|795.2|793.8|795.2|793.8|795.4|794.2|795.2|793.8|9
1655380710000|2022-06-16 11:58:30|795|793.6|794.8|793.6|795|793.6|794.8|793.6|0
1655380730000|2022-06-16 11:58:50|795|793.8|795|794.2|795.4|794.2|795|793.8|0
1655380740000|2022-06-16 11:59:00|795.2||795.2||795.2||795.2||0
1655380760000|2022-06-16 11:59:20|795|793.8|795|794|795|794|794.6|793.6|691
1655380770000|2022-06-16 11:59:30|795.2|793.8|795.2|794|795.2|794|795.2|793.8|0
1655380790000|2022-06-16 11:59:50|||||||||27
1655380800000|2022-06-16 12:00:00||794.4||794.4||794.4||794.4|406
1655380810000|2022-06-16 12:00:10|795.6||795.6||795.6||795.6||346
1655380820000|2022-06-16 12:00:20|796|794.6|797.2|796.2|797.2|796.2|796|794.4|967
1655380830000|2022-06-16 12:00:30|797|796.4|797.2|796.4|797.2|796.4|797|796.4|0
1655380840000|2022-06-16 12:00:40|797|796.2|797.2|796.2|797.2|796.2|797|796.2|0
1655380850000|2022-06-16 12:00:50|797.4|796.4|797.2|796.4|798.6|797.8|797|796.4|14293
1655380860000|2022-06-16 12:01:00|797.8|796.6|798.6|797.8|799|798.4|797.6|796.4|17028
1655380870000|2022-06-16 12:01:10|798.8|798|799.4|798.4|799.4|798.8|798.8|798|10601
1655380880000|2022-06-16 12:01:20||798.6||798.6||798.6||798.4|0
1655380890000|2022-06-16 12:01:30||798.8||798.6||798.8||798.6|0
1655380900000|2022-06-16 12:01:40|799.6|798.8|798.6|798.2|800|799.2|798.6|798.2|3825
1655380910000|2022-06-16 12:01:50|798.8||798.8||798.8||798.8||0
1655380920000|2022-06-16 12:02:00|798.6|798.4|799|798.4|799|798.4|798.6|798.4|1370
1655380930000|2022-06-16 12:02:10|799.4|798.8|799.4|798.8|799.6|799|799.4|798.4|2491
1655380940000|2022-06-16 12:02:20|799.6|798.6|798.8|798.2|799.6|798.6|798.8|798.2|13917
1655380950000|2022-06-16 12:02:30|798.6|798|799.2|798.2|799.2|798.4|798.6|798|113
1655380960000|2022-06-16 12:02:40|799.6|798.8|800.4|799.2|800.4|799.2|799.6|798.4|381
1655380970000|2022-06-16 12:02:50|800.2|799|799.4|798.8|800.2|799|799.4|798.8|0
1655381000000|2022-06-16 12:03:20|799.8|799|800.8|799.8|801|799.8|799.8|799|977
1655381010000|2022-06-16 12:03:30|801|799.6|800.2|799.6|801|799.6|800.2|799.6|132
1655381020000|2022-06-16 12:03:40|800|798.8|800.2|799.2|800.4|799.2|799.8|798.8|141
1655381030000|2022-06-16 12:03:50|800.4||800.4||800.4||800.4||0
1655381040000|2022-06-16 12:04:00|801.8|799.4|800.2|799.2|801.8|800.6|800.2|799|391
1655381050000|2022-06-16 12:04:10|800.4|799.4|800.6|799.6|800.8|799.6|800.4|799.4|0
1655381060000|2022-06-16 12:04:20|800.4|799.2|800.2|799.2|800.4|799.6|799|798.4|5538
1655381070000|2022-06-16 12:04:30|800.8|799.4|801|799.8|801|799.8|800.8|799.4|253
1655381080000|2022-06-16 12:04:40|800.8||801||801||800.6||0
1655381090000|2022-06-16 12:04:50|800.8|800|800.6|800|800.8|800|800.6|800|0
1655381100000|2022-06-16 12:05:00|800.2|799.8|800.8|799.8|800.8|799.8|800.2|799.8|439
1655381110000|2022-06-16 12:05:10|800.6||800.6||800.8||800.6||0
1655381120000|2022-06-16 12:05:20|800.8||800.8||800.8||800.8||0
1655381130000|2022-06-16 12:05:30|800.6||800.6||800.6||800.6||0
1655381140000|2022-06-16 12:05:40|||||||||9293
1655381150000|2022-06-16 12:05:50|800.8||800.8||800.8||800.8||0
1655381160000|2022-06-16 12:06:00|801|800|801|800|801|800.2|801|800|0
1655381170000|2022-06-16 12:06:10|800.8|800.2|801.8|801.2|801.8|801.2|800.8|800.2|1481
1655381180000|2022-06-16 12:06:20|802|801.4|802.2|801.4|802.2|801.4|802|801.2|189
1655381210000|2022-06-16 12:06:50|801.8|801.2|802.2|801.4|802.2|801.4|801.8|801.2|728
1655381220000|2022-06-16 12:07:00||801.6||801.4||801.6||801.2|0
1655381230000|2022-06-16 12:07:10||801.6||801.4||801.6||801.4|0
1655381250000|2022-06-16 12:07:30|802.4|801.6|803|802.2|803|802.2|802.4|801.6|1353
1655381260000|2022-06-16 12:07:40|803.2|802.4|804.2|803.8|804.2|803.8|803.2|802.4|1099
1655381270000|2022-06-16 12:07:50|804.4|804|804.2|803.8|804.6|804|804|803.6|3846
1655381290000|2022-06-16 12:08:10|804|803.6|804.2|803.6|804.2|803.8|804|803.6|408
1655381320000|2022-06-16 12:08:40|804.6|803.8|805.2|804.6|805.2|804.8|804.2|803.6|1228
1655381330000|2022-06-16 12:08:50|805||805.2||805.2||805||290
1655381350000|2022-06-16 12:09:10|805|804.4|805|804.4|805|804.4|805|804.4|0
1655381360000|2022-06-16 12:09:20|805.2|804|804.6|804|805.2|804.4|804.4|804|1032
1655381370000|2022-06-16 12:09:30|805|804.2|805|804.2|805|804.2|805|804.2|110
1655381380000|2022-06-16 12:09:40|||||||||409
1655381390000|2022-06-16 12:09:50|805.2|804.4|806.4|805.6|806.6|805.6|805.2|804.4|4696
1655381400000|2022-06-16 12:10:00|806.6|805.8|807.2|806.4|807.6|806.6|806.6|805.6|11481
1655381420000|2022-06-16 12:10:20|806.6|805.8|805.8|805|806.6|805.8|805.8|805|3032
1655381430000|2022-06-16 12:10:30|805.6||805.8||805.8||805.6||0
1655381440000|2022-06-16 12:10:40|805.6||805.8||805.8||805.6||0
1655381450000|2022-06-16 12:10:50|806|805.2|806|805.4|806|805.4|806|805|74
1655381480000|2022-06-16 12:11:20|806.2|805.6|806.6|805.8|806.6|805.8|806.2|805.4|332
1655381490000|2022-06-16 12:11:30|806.4|805.6|806.6|805.6|806.6|805.8|806.4|805.6|0
1655381500000|2022-06-16 12:11:40||805.8||805.8||805.8||805.8|0
1655381530000|2022-06-16 12:12:10|806.4|805.4|806|805.4|806.4|805.4|805.8|805.4|425
1655381540000|2022-06-16 12:12:20|805.8|805|805.8|805|805.8|805.2|805.8|805|25025
1655381550000|2022-06-16 12:12:30|805.6|805.2|805.6|805|805.6|805.2|805.6|805|100
1655381560000|2022-06-16 12:12:40|805.4|804.6|804.8|803.8|805.4|804.6|804.8|803.6|2675
1655381570000|2022-06-16 12:12:50||804||803.8||804||803.8|0
1655381580000|2022-06-16 12:13:00||804||804||804||803.8|0
1655381590000|2022-06-16 12:13:10|804.6|803.8|804.6|803.8|804.6|803.8|804.6|803.8|0
1655381600000|2022-06-16 12:13:20|804.4|803.4|803.8|803.4|804.6|803.4|803.8|803.4|28
1655381610000|2022-06-16 12:13:30|804.4|803.6|804|803.4|804.6|803.6|804|803.4|263
1655381630000|2022-06-16 12:13:50|803.8|803|803.6|802.8|803.8|803|803.2|802.6|730
1655381640000|2022-06-16 12:14:00||803||803||803||803|0
1655381650000|2022-06-16 12:14:10|803.4|802.8|802.6|801.8|803.4|802.8|802.6|801.6|183
1655381660000|2022-06-16 12:14:20|802.4|801.6|802.2|801.2|802.4|801.6|802.2|801|0
1655381670000|2022-06-16 12:14:30||801||801.2||801.4||801|0
1655381690000|2022-06-16 12:14:50|802|801|802.4|801.6|802.6|801.6|801.6|801|2301
1655381700000|2022-06-16 12:15:00|802.6|801.8|803.2|802.4|803.2|802.6|802.4|801.8|322
1655381710000|2022-06-16 12:15:10|803|802.2|801.6|800.6|803|802.2|801.4|800.6|4890
1655381720000|2022-06-16 12:15:20|801.4||801.4||801.4||801.4||55
1655381730000|2022-06-16 12:15:30|802|800.8|802|801|802|801|802|800.6|295
1655381740000|2022-06-16 12:15:40|801.8|800.8|801.4|800.6|801.8|801|801.4|800.6|0
1655381800000|2022-06-16 12:16:40|801.6|800.8|801|800.6|801.6|800.8|801|800.6|369
1655381810000|2022-06-16 12:16:50|801.2|799.8|801|800|801.2|800|800.8|799.8|38
1655381840000|2022-06-16 12:17:20|800.8|799.6|800.6|799.4|800.8|799.6|800.6|799.2|0
1655381850000|2022-06-16 12:17:30|800.4|799.2|800.4|799.4|800.4|799.4|800.4|799.2|0
1655381890000|2022-06-16 12:18:10|800.2||800.2||800.2||800.2||0
1655381920000|2022-06-16 12:18:40|800|799.2|799.2|798.2|800|799.2|799.2|798.2|681
1655381930000|2022-06-16 12:18:50|799.4|798.4|799.4|798.4|799.4|798.4|799.4|798.2|0
1655381940000|2022-06-16 12:19:00|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1655381960000|2022-06-16 12:19:20|799||799.2||799.2||799||268
1655381970000|2022-06-16 12:19:30|799|798.4|798.8|797.4|799|798.4|798.2|797|2992
1655381980000|2022-06-16 12:19:40|798.4||798.4||798.4||798.4||0
1655381990000|2022-06-16 12:19:50|798.6|797.2|798.2|797.4|798.6|797.6|798.2|797.2|39
1655382000000|2022-06-16 12:20:00|798.8|798|800|799|800|799.2|798.8|797.8|2538
1655382020000|2022-06-16 12:20:20|800.2|799.2|800.4|799.4|800.4|799.4|800.2|799|338
1655382030000|2022-06-16 12:20:30|800.6|799.6|800.6|799.4|800.8|799.6|800.6|799.4|0
1655382060000|2022-06-16 12:21:00|801.2|799.6|801.2|800.2|801.4|800.2|801.2|799.6|265
1655382070000|2022-06-16 12:21:10|801||801.4||801.4||801||0
1655382080000|2022-06-16 12:21:20|801.2||801||801.2||800.8||0
1655382090000|2022-06-16 12:21:30|800.8|799.8|800.8|799.8|801|799.8|800.8|799.8|20
1655382100000|2022-06-16 12:21:40|800.6||800.8||800.8||800.6||0
1655382110000|2022-06-16 12:21:50|801||800.8||801||800.8||0
1655382120000|2022-06-16 12:22:00|800.6||800.6||800.6||800.6||0
1655382130000|2022-06-16 12:22:10|801.2|800|801|800|801.2|800|801|799.8|1478
1655382140000|2022-06-16 12:22:20|801.2|799.8|800.8|799.8|801.2|799.8|800.6|799.8|0
1655382170000|2022-06-16 12:22:50|801||800.6||801||800.6||0
1655382180000|2022-06-16 12:23:00|800.8||800.6||800.8||800.6||0
1655382190000|2022-06-16 12:23:10|800.8||801||801||800.8||0
1655382200000|2022-06-16 12:23:20|800.6||800.6||800.6||800.6||0
1655382220000|2022-06-16 12:23:40|800.4||800.4||800.4||800.4||0
1655382250000|2022-06-16 12:24:10|800.2|799.4|800|799.2|800.2|799.4|799.8|799.2|437
1655382290000|2022-06-16 12:24:50|799.8||799.8||799.8||799.8||0
1655382300000|2022-06-16 12:25:00|799.6|798.8|799.4|798.8|799.6|798.8|799.4|798.8|1642
1655382310000|2022-06-16 12:25:10|799.2||799.2||799.2||799.2||0
1655382320000|2022-06-16 12:25:20|799.6|799|799.4|798.8|799.8|799.2|799.2|798.8|12810
1655382330000|2022-06-16 12:25:30|799.8||799.6||800||799.6||0
1655382350000|2022-06-16 12:25:50|||||||||40
1655382390000|2022-06-16 12:26:30|799.4|798.6|797.6|796.8|799.4|798.6|797.6|796.6|1740
1655382410000|2022-06-16 12:26:50|797.4||797.4||797.4||797.4||0
1655382420000|2022-06-16 12:27:00|797.2|796.6|796.8|796|797.2|796.6|796.6|795.4|2056
1655382430000|2022-06-16 12:27:10|796.6|795.6|796|795.2|796.6|795.6|795|794|5371
1655382450000|2022-06-16 12:27:30|795.8||796||796||795.8||50
1655382460000|2022-06-16 12:27:40|795.8||795.8||795.8||795.8||248
1655382470000|2022-06-16 12:27:50|795.4|794.6|795|794|795.6|794.6|795|793.6|384
1655382480000|2022-06-16 12:28:00|||||||||677
1655382500000|2022-06-16 12:28:20|||||||||80
1655382520000|2022-06-16 12:28:40|794.8|793.6|794.8|793.8|794.8|793.8|794.8|793.6|0
1655382530000|2022-06-16 12:28:50|||||||||2
1655382550000|2022-06-16 12:29:10|794.6|794|794.8|794.2|794.8|794.2|794.6|794|336
1655382560000|2022-06-16 12:29:20|794.6|793.8|794.6|794|794.6|794|794.6|793.8|1389
1655382590000|2022-06-16 12:29:50|||||||||43
1655382600000|2022-06-16 12:30:00|794.4|793.8|794.4|793.6|794.4|793.8|794.4|793.6|788
1655382610000|2022-06-16 12:30:10|794.6|793.4|794.6|793.6|794.8|794.2|794.6|793.4|907
1655382620000|2022-06-16 12:30:20|794.8||794.8||794.8||794.8||282
1655382640000|2022-06-16 12:30:40|794.6||794.6||794.6||794.6||0
1655382650000|2022-06-16 12:30:50|794.4|793.4|794|793|794.4|793.4|794|793|1194
1655382660000|2022-06-16 12:31:00|794.4|793.2|794.6|793.6|794.6|793.6|794.4|793.2|3702
1655382690000|2022-06-16 12:31:30|795|793.8|796|795.2|796|795.4|795|793.8|1869
1655382700000|2022-06-16 12:31:40|796.2|795.4|796.4|795.8|796.4|796|796.2|795.4|1630
1655382710000|2022-06-16 12:31:50|||||||||322
1655382720000|2022-06-16 12:32:00|796.2|795.6|795|794.4|796.4|795.6|795|794|1024
1655382740000|2022-06-16 12:32:20|794.8|794|795|794.2|795|794.6|794.8|793.6|400
1655382750000|2022-06-16 12:32:30|795.2|794|795|794|795.2|794|795|794|0
1655382780000|2022-06-16 12:33:00||794.2||794.2||794.2||794|0
1655382790000|2022-06-16 12:33:10|795.2|794.4|795.2|794.4|795.2|794.6|795.2|794.2|185
1655382800000|2022-06-16 12:33:20|795|794|795|794.2|795.2|794.2|795|794|1455
1655382840000|2022-06-16 12:34:00|795.2|794.4|795.2|794.4|795.2|794.4|795.2|794.4|403
1655382850000|2022-06-16 12:34:10|795.4|794.6|796|795.2|796|795.4|795.4|794.6|764
1655382890000|2022-06-16 12:34:50|795.8|794.8|794.6|794|795.8|794.8|794.6|794|1988
1655382900000|2022-06-16 12:35:00|794.8|794.2|794.8|794|795.2|794.4|794.4|794|2137
1655382910000|2022-06-16 12:35:10|794.6|793.8|794.4|793.2|794.6|793.8|794.4|793|374
1655382920000|2022-06-16 12:35:20|794.6|793.4|794.8|794|794.8|794|794.6|793.2|0
1655382930000|2022-06-16 12:35:30|795|794.2|795.6|794.6|795.6|794.6|795|794.2|0
1655382940000|2022-06-16 12:35:40|795.8|794.8|796.4|795.6|796.4|795.6|795.8|794.8|0
1655382960000|2022-06-16 12:36:00|796.2|795.4|795.8|795.2|796.2|795.4|795.8|795.2|249
1655382970000|2022-06-16 12:36:10|796||795.8||796||795.8||0
1655382980000|2022-06-16 12:36:20|796.2|795.4|796.6|795.6|796.8|795.8|796.2|795.4|214
1655382990000|2022-06-16 12:36:30|796.8|795.8|798|796.6|798|796.6|796.8|795.8|0
1655383000000|2022-06-16 12:36:40|797.6|796.8|797.4|796.6|797.8|797|797.4|796.6|97
1655383010000|2022-06-16 12:36:50|797.2||797.4||797.4||797.2||0
1655383020000|2022-06-16 12:37:00|797.6|796.4|796.8|796|797.6|796.4|796.2|796|135
1655383030000|2022-06-16 12:37:10|797|796.2|797|796.2|797|796.2|797|796.2|0
1655383040000|2022-06-16 12:37:20||796||796||796||796|0
1655383050000|2022-06-16 12:37:30|796.8|796.2|797|796|797|796.2|796.8|796|0
1655383060000|2022-06-16 12:37:40|797.2|796.2|797.2|796.4|797.2|796.4|797.2|796|443
1655383100000|2022-06-16 12:38:20|797.4|796.6|797.8|797|797.8|797|797.4|796.6|238
1655383110000|2022-06-16 12:38:30|797.6|796.8|797.6|796.8|797.6|796.8|797|796.8|1357
1655383130000|2022-06-16 12:38:50|797.8||797.8||797.8||797.8||0
1655383150000|2022-06-16 12:39:10|797.6||797.4||797.6||797.4||314
1655383160000|2022-06-16 12:39:20|797.2|796.4|797.2|796.4|797.2|796.4|797.2|796.4|82
1655383190000|2022-06-16 12:39:50|797.4|796.6|798.2|797.2|798.2|797.2|797.4|796.6|846
1655383200000|2022-06-16 12:40:00|798.4|797.4|798.6|797.6|798.6|797.8|798.4|797.4|314
1655383210000|2022-06-16 12:40:10|798.8|797.8|799|798|799|798|798.8|797.8|117
1655383220000|2022-06-16 12:40:20|798.8||798.8||798.8||798.8||416
1655383240000|2022-06-16 12:40:40|799||799||799||799||0
1655383250000|2022-06-16 12:40:50|798.8||798.8||798.8||798.8||0
1655383260000|2022-06-16 12:41:00|799||799||799||799||0
1655383270000|2022-06-16 12:41:10|798.8||798.8||798.8||798.8||0
1655383300000|2022-06-16 12:41:40|799||799||799||799||0
1655383310000|2022-06-16 12:41:50|799.4|798.2|799.4|798.4|799.4|798.6|799.4|798|660
1655383330000|2022-06-16 12:42:10|799.2||799.2||799.2||799.2||0
1655383340000|2022-06-16 12:42:20|799|798.2|799|798.2|799|798.2|798.6|798.2|1566
1655383370000|2022-06-16 12:42:50|799.2|798.4|799.2|798.6|799.2|798.6|799.2|798.4|152
1655383400000|2022-06-16 12:43:20|799|798.2|798.6|797.6|799.2|798.2|798.2|797.6|1588
1655383410000|2022-06-16 12:43:30|798.8|797.8|798.8|798|798.8|798|798.8|797.8|0
1655383420000|2022-06-16 12:43:40||798.2||798.2||798.2||798.2|0
1655383430000|2022-06-16 12:43:50||798||798||798||798|0
1655383440000|2022-06-16 12:44:00|798.6|797.8|798.6|797.6|798.6|797.8|798.6|797.6|0
1655383450000|2022-06-16 12:44:10|798.4|797.8|798.4|797.6|798.4|797.8|798.4|797.6|0
1655383470000|2022-06-16 12:44:30|798.2|797.4|798.4|797.6|798.4|797.6|797.8|797.4|282
1655383490000|2022-06-16 12:44:50||797.8||797.8||797.8||797.8|0
1655383500000|2022-06-16 12:45:00|||||||||117
1655383510000|2022-06-16 12:45:10|798.6|798|798.8|798|799.2|798.4|798.6|798|2060
1655383530000|2022-06-16 12:45:30|798.6|797.8|797.8|797.4|798.6|797.8|797.6|796.8|1837
1655383540000|2022-06-16 12:45:40|798.2||798.4||798.4||798.2||67
1655383550000|2022-06-16 12:45:50|798.6|797.6|798.6|798|798.6|798|798.6|797.6|0
1655383560000|2022-06-16 12:46:00|798.8|798.2|799.2|798.4|799.2|798.4|798.8|798|0
1655383580000|2022-06-16 12:46:20||798.6||798.6||798.6||798.4|279
1655383590000|2022-06-16 12:46:30|799|798.4|799|798.4|799|798.4|798.8|798.4|411
1655383600000|2022-06-16 12:46:40|798.8|798|798.6|798|798.8|798.4|798.4|798|1629
1655383610000|2022-06-16 12:46:50|||||||||109
1655383630000|2022-06-16 12:47:10|798.4|797.8|798.6|798|798.6|798|798|797.6|1522
1655383720000|2022-06-16 12:48:40|798.4|797.6|799.2|798.4|799.2|798.4|796.8|795.8|7695
1655383730000|2022-06-16 12:48:50|799||799.2||799.2||799||0
1655383770000|2022-06-16 12:49:30|799.6|798.6|800.2|799.2|800.2|799.2|799.6|798.6|86
1655383790000|2022-06-16 12:49:50|800|799.4|800.8|799.8|801|800.2|799.8|799.4|1127
1655383800000|2022-06-16 12:50:00|800.6|800|801.6|800.8|801.6|801|800.6|800|464
1655383810000|2022-06-16 12:50:10|801.8|801|800.8|800.2|802|801.2|800.6|800.2|1621
1655383820000|2022-06-16 12:50:20|801||800.8||801||800.8||88
1655383830000|2022-06-16 12:50:30|800.6|799.8|800.4|799.4|800.6|799.8|800.4|799.4|805
1655383840000|2022-06-16 12:50:40|800.6|800|801.8|800.8|801.8|800.8|800.6|799.8|772
1655383850000|2022-06-16 12:50:50|801.6|800.6|801|800|801.6|800.8|800.8|799.8|500
1655383860000|2022-06-16 12:51:00|800.8||800.8||800.8||800.8||0
1655383870000|2022-06-16 12:51:10|801|800.2|801|800.2|801|800.2|801|800.2|0
1655383880000|2022-06-16 12:51:20|800.8|799.6|800.8|799.6|800.8|799.6|800.8|799.6|1
1655383890000|2022-06-16 12:51:30|800.6||800.6||800.6||800.6||0
1655383900000|2022-06-16 12:51:40|800.4|799.4|800.2|799.2|800.4|799.4|800.2|799.2|0
1655383910000|2022-06-16 12:51:50|800|799|800|799|800.2|799|800|799|0
1655383940000|2022-06-16 12:52:20|800.2|799.4|800.4|799.6|800.4|800|800.2|799.2|1400
1655383950000|2022-06-16 12:52:30|800.2||800.2||800.2||800.2||0
1655384000000|2022-06-16 12:53:20|800.6|799.8|800.6|799.8|800.6|799.8|800.6|799.8|252
1655384050000|2022-06-16 12:54:10|800.8|800|800.8|800|801|800.6|800.4|799.8|1882
1655384060000|2022-06-16 12:54:20|800.6|799.8|800.2|799.8|801|799.8|800|799.8|1316
1655384070000|2022-06-16 12:54:30|800.4|800|800.4|799.8|800.4|800|800|799.8|459
1655384100000|2022-06-16 12:55:00|800.2|799.4|800|799.4|800.2|799.4|799.8|799.4|184
1655384140000|2022-06-16 12:55:40|800.4|799.6|800|799.4|800.4|799.6|799.6|799.4|1452
1655384150000|2022-06-16 12:55:50|800.4|799.6|801|800.4|801.2|800.4|800.2|799.6|8124
1655384160000|2022-06-16 12:56:00|||||||||1487
1655384180000|2022-06-16 12:56:20|801.4|800.6|801.4|800.6|802.2|801.4|801|800.4|4287
1655384190000|2022-06-16 12:56:30|801.2|800.2|801.2|800.6|801.4|800.6|800.6|800|1725
1655384210000|2022-06-16 12:56:50|801|800.4|800.6|800|801|800.4|800.6|800|894
1655384220000|2022-06-16 12:57:00|800.4|799.8|800.4|799.6|800.8|800|799.8|799.4|2217
1655384260000|2022-06-16 12:57:40|800.2|799.4|799.2|798.4|800.2|799.4|799.2|798.2|792
1655384270000|2022-06-16 12:57:50||798.6||798.6||798.6||798.6|144
1655384280000|2022-06-16 12:58:00|799|798.2|799.4|798.6|799.6|799|798.6|798.2|4626
1655384290000|2022-06-16 12:58:10|799.6|798.8|799.4|798.6|799.6|798.8|799.4|798.6|0
1655384300000|2022-06-16 12:58:20|||||||||117
1655384310000|2022-06-16 12:58:30|799.2||799.4||799.4||799.2||675
1655384320000|2022-06-16 12:58:40|||||||||44
1655384340000|2022-06-16 12:59:00|799.6|798.8|800.2|799.4|800.2|799.4|799.4|798.6|954
1655384350000|2022-06-16 12:59:10|800|799.6|800.2|799.6|800.2|799.6|799.8|799.6|668
1655384360000|2022-06-16 12:59:20|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1655384380000|2022-06-16 12:59:40|800.6|800|800.6|800|800.8|800|800.6|799.8|67
1655384390000|2022-06-16 12:59:50|800.4|799.8|800.4|799.8|800.6|799.8|800.2|799.8|989
1655384400000|2022-06-16 13:00:00|800.6|800|800.6|800|800.6|800|800.6|800|0
1655384430000|2022-06-16 13:00:30|800.4|799.8|800|799.4|800.6|799.8|799.6|799.2|1038
1655384440000|2022-06-16 13:00:40|799.8||800||800||799.8||0
1655384450000|2022-06-16 13:00:50|799.8||800||800||799.8||825
1655384470000|2022-06-16 13:01:10|800.2|799.6|800.6|799.8|800.6|799.8|800.2|799.6|1781
1655384490000|2022-06-16 13:01:30|800.4|799.6|800|799.2|800.4|799.6|800|799.2|901
1655384500000|2022-06-16 13:01:40|799.8|798.8|799.4|798.6|799.8|799.2|799.2|798.6|566
1655384510000|2022-06-16 13:01:50||798.8||798.8||798.8||798.8|0
1655384520000|2022-06-16 13:02:00||799||799||799||798.8|1189
1655384530000|2022-06-16 13:02:10|799.2|798.6|799.2|798.6|799.4|798.6|799|798.6|1594
1655384540000|2022-06-16 13:02:20|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.6|21
1655384550000|2022-06-16 13:02:30|799.2|799|799|798.4|799.4|799|799|798.4|951
1655384560000|2022-06-16 13:02:40|799.2|798.6|800.2|799.6|800.2|799.6|799.2|798.6|1319
1655384580000|2022-06-16 13:03:00||799.8||799.6||799.8||799.6|1234
1655384590000|2022-06-16 13:03:10|800||800.2||800.2||800||0
1655384600000|2022-06-16 13:03:20|800||800||800||800||300
1655384610000|2022-06-16 13:03:30|800.2||800.2||800.2||800.2||765
1655384630000|2022-06-16 13:03:50|800.4|799.8|800.8|800.2|800.8|800.2|800.4|799.8|345
1655384640000|2022-06-16 13:04:00||800.4||800.2||800.4||800.2|3
1655384660000|2022-06-16 13:04:20|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|2618
1655384680000|2022-06-16 13:04:40|799.8|799.2|800.2|799.4|800.2|799.4|799.6|799|793
1655384690000|2022-06-16 13:04:50|800.4|799.6|800.4|799.4|800.8|800.2|800.2|799.4|5088
1655384700000|2022-06-16 13:05:00|800.2|799.6|800.6|800|800.8|800.2|800.2|799.4|1284
1655384720000|2022-06-16 13:05:20|800.8||800.6||800.8||800.6||0
1655384730000|2022-06-16 13:05:30|800.4|799.6|800.2|799.4|800.6|799.6|800|799.4|1793
1655384740000|2022-06-16 13:05:40||799.6||799.4||799.6||799.4|0
1655384760000|2022-06-16 13:06:00|800|799|797.6|797|800.2|799.2|797.6|797|33108
1655384770000|2022-06-16 13:06:10|798|797.2|798.8|798.2|799.6|799|797.6|797.2|6241
1655384780000|2022-06-16 13:06:20|798.6|797.8|798.2|797.6|798.6|797.8|797.8|797|383
1655384790000|2022-06-16 13:06:30|798.4|797.8|798|797.2|798.8|798|798|797.2|115
1655384800000|2022-06-16 13:06:40|797.8||797.8||797.8||797.8||0
1655384810000|2022-06-16 13:06:50|798||797.8||798||797.8||0
1655384820000|2022-06-16 13:07:00|797.6|797.4|798.2|797.4|798.4|797.4|797.6|797.2|827
1655384830000|2022-06-16 13:07:10|798|797.2|798.4|797.6|798.4|797.6|798|797.2|931
1655384840000|2022-06-16 13:07:20|798.6|797.8|799.2|798.4|799.4|798.6|798.6|797.8|553
1655384850000|2022-06-16 13:07:30|799||799.2||799.2||799||0
1655384860000|2022-06-16 13:07:40|799.4||799.2||799.4||799.2||0
1655384870000|2022-06-16 13:07:50|799.4|798.6|799.4|798.6|799.6|798.6|799.4|798.6|0
1655384880000|2022-06-16 13:08:00|799.2|798.8|799.4|799|799.8|799|799.2|798.8|411
1655384890000|2022-06-16 13:08:10|799.6|798.8|799.4|798.8|799.8|798.8|799|798.8|497
1655384900000|2022-06-16 13:08:20|799.2|798.6|798.2|797.8|799.2|798.6|798.2|797.8|828
1655384910000|2022-06-16 13:08:30|798.4||798.6||798.6||798.4||20000
1655384920000|2022-06-16 13:08:40|798.4|798|798.6|797.8|798.6|798|798.4|797.8|135
1655384930000|2022-06-16 13:08:50|798.8|798|799|798.4|799|798.4|798.8|798|388
1655384940000|2022-06-16 13:09:00|799.4|798.6|799|798.4|799.4|798.6|799|798.4|496
1655384950000|2022-06-16 13:09:10|799.4|798.6|799.2|798.4|799.4|798.6|799|798.4|0
1655384960000|2022-06-16 13:09:20|799|798.6|798.6|797.8|799|798.6|798.6|797.8|1607
1655384970000|2022-06-16 13:09:30|798.4|797|798|797.2|798.8|797.8|797.8|796.6|1780
1655384980000|2022-06-16 13:09:40|797.8|797|797.4|796.8|798|797|797.4|796.6|0
1655384990000|2022-06-16 13:09:50|797.6|797|798|797.4|798.2|797.4|797.6|797|56
1655385000000|2022-06-16 13:10:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.4|314
1655385010000|2022-06-16 13:10:10|798|797.4|798|797.4|798|797.4|798|797.4|100
1655385050000|2022-06-16 13:10:50|797.8|797.2|797.8|797|798|797.4|797.6|797|2277
1655385070000|2022-06-16 13:11:10|798|797.2|798|797.4|798|797.4|798|797.2|0
1655385080000|2022-06-16 13:11:20|798.2|797.6|798.2|797.4|798.2|797.8|798|797.4|1669
1655385090000|2022-06-16 13:11:30|798||798||798.2||798||100
1655385110000|2022-06-16 13:11:50|798.2|797.6|798.4|797.6|798.8|797.8|798.2|797.6|859
1655385130000|2022-06-16 13:12:10|798.2||798.2||798.2||798.2||0
1655385140000|2022-06-16 13:12:20|798|797.4|798|797.4|798|797.4|798|797.4|35904
1655385150000|2022-06-16 13:12:30|797.8|797|797.8|797|797.8|797|797.8|797|773
1655385160000|2022-06-16 13:12:40|798|797.2|798|797.4|798|797.4|798|797.2|468
1655385170000|2022-06-16 13:12:50|||||||||242
1655385180000|2022-06-16 13:13:00|798.4|797.6|797.6|797|798.6|797.8|797.4|797|1067
1655385190000|2022-06-16 13:13:10|797.4|797.2|797|796.2|797.6|797.2|796.8|796|1216
1655385200000|2022-06-16 13:13:20|796.8||796.8||796.8||796.6||229
1655385210000|2022-06-16 13:13:30|796.6|796|796.6|796|796.6|796|796.6|796|346
1655385220000|2022-06-16 13:13:40|796.4|796.2|796.8|795.8|796.8|796.2|796.4|795.8|231
1655385250000|2022-06-16 13:14:10|796.6|796.2|796.6|795.4|796.6|796.2|796.6|795.4|821
1655385260000|2022-06-16 13:14:20|796.4||796.2||796.4||796.2||272
1655385270000|2022-06-16 13:14:30|796|795|796|795.2|796|795.2|796|794.8|1237
1655385280000|2022-06-16 13:14:40|796.2|795.4|796.2|795.2|796.2|795.4|796.2|795.2|0
1655385290000|2022-06-16 13:14:50||795.4||795.4||795.4||795.4|0
1655385300000|2022-06-16 13:15:00|796.4|795.6|798.2|797.4|798.2|797.4|796.4|795.6|1847
1655385310000|2022-06-16 13:15:10|798|797.2|798|797.2|798|797.4|797.8|797.2|420
1655385320000|2022-06-16 13:15:20|797.8|797|797.8|797|797.8|797.2|797.6|797|467
1655385330000|2022-06-16 13:15:30|797.4|796.6|797.2|796.6|797.4|796.6|797.2|796.6|1191
1655385340000|2022-06-16 13:15:40|797|796.8|797.6|796.6|797.6|796.8|796.6|796|3163
1655385350000|2022-06-16 13:15:50|797.4|796.4|797.4|796.6|797.4|796.6|797.2|796.4|23
1655385370000|2022-06-16 13:16:10|797.2|796.4|797.6|797|797.6|797|797.2|796.4|393
1655385380000|2022-06-16 13:16:20|797.8|797.2|797.8|796.8|798.2|797.4|797.6|796.6|314
1655385390000|2022-06-16 13:16:30|798|797|797.8|797.2|798|797.2|797.8|797|0
1655385410000|2022-06-16 13:16:50|797.6|797|797|796.4|797.6|797|797|796.4|1941
1655385420000|2022-06-16 13:17:00|797.2||797.2||797.2||797.2||0
1655385430000|2022-06-16 13:17:10|797|796.6|797.2|796.6|797.2|796.6|797|796.6|1
1655385440000|2022-06-16 13:17:20|797||797.2||797.2||797||300
1655385490000|2022-06-16 13:18:10|797.4|796.8|797.8|797.2|797.8|797.2|797.4|796.8|832
1655385500000|2022-06-16 13:18:20|797.6|797|797.6|797|797.8|797|797.4|797|1023
1655385510000|2022-06-16 13:18:30|797.8|797.2|797.8|797|797.8|797.2|797.8|797|0
1655385520000|2022-06-16 13:18:40|798|797.2|798|797.4|798.2|797.4|798|797.2|214
1655385540000|2022-06-16 13:19:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1655385560000|2022-06-16 13:19:20|798.4|797.8|798.4|797.6|798.6|798|798.2|797.6|2144
1655385570000|2022-06-16 13:19:30|798.2||798.4||798.4||798.2||0
1655385580000|2022-06-16 13:19:40|798.2||798.2||798.2||798.2||0
1655385590000|2022-06-16 13:19:50|798|797.4|797.8|797.4|798|797.4|797.8|797.4|371
1655385600000|2022-06-16 13:20:00|798|797.6|798.4|797.6|798.4|797.8|798|797.4|658
1655385620000|2022-06-16 13:20:20||797.8||797.8||797.8||797.8|0
1655385630000|2022-06-16 13:20:30|798.6|798|798.6|798|799|798|798.4|797.8|368
1655385640000|2022-06-16 13:20:40|798.4|797.6|798.4|797.6|798.4|797.6|798.4|797.6|374
1655385650000|2022-06-16 13:20:50|798.2||798.2||798.2||798.2||0
1655385660000|2022-06-16 13:21:00|798|797.4|797.4|796.6|798|797.4|797.4|796.6|1752
1655385670000|2022-06-16 13:21:10|797.2||797.2||797.2||797.2||0
1655385710000|2022-06-16 13:21:50|797.4|796.8|797.8|797.2|798.2|797.6|797.4|796.6|5934
1655385720000|2022-06-16 13:22:00|797.6|796.6|797.4|796.6|797.8|797.2|797.4|796.6|160
1655385730000|2022-06-16 13:22:10|797.2|796.8|797.4|796.8|797.4|796.8|797.2|796.8|0
1655385750000|2022-06-16 13:22:30|797.2|796.6|797|796.6|797.2|796.6|797|796.6|443
1655385760000|2022-06-16 13:22:40|||||||||1
1655385770000|2022-06-16 13:22:50|796.8|796.4|796.4|796|796.8|796.4|796.4|795.6|1758
1655385780000|2022-06-16 13:23:00|796.8|796.2|796.8|796|797|796.2|796.4|796|3059
1655385790000|2022-06-16 13:23:10|796.6||796.6||796.6||796.6||0
1655385800000|2022-06-16 13:23:20|796.8|796.2|796.6|796|796.8|796.2|796.6|796|524
1655385810000|2022-06-16 13:23:30|796.8||796.8||796.8||796.8||0
1655385830000|2022-06-16 13:23:50|796.6|796.2|796.8|796.2|796.8|796.2|796.6|796.2|0
1655385840000|2022-06-16 13:24:00|797.4|796.4|797.2|796.4|797.4|796.6|796.8|796.4|1497
1655385850000|2022-06-16 13:24:10|797||797||797||797||0
1655385860000|2022-06-16 13:24:20|797.2|796.6|797|796.2|797.4|796.8|797|796.2|694
1655385880000|2022-06-16 13:24:40|797.2|796.4|797.2|796.4|797.2|796.4|797.2|796.4|0
1655385890000|2022-06-16 13:24:50|797|796.2|796.8|796.2|797|796.2|796.6|796.2|973
1655385900000|2022-06-16 13:25:00|796.6|796|795.8|795.2|796.6|796|795|794.4|4302
1655385910000|2022-06-16 13:25:10|795.6|795|795.8|795|795.8|795|795.6|794.8|0
1655385940000|2022-06-16 13:25:40|795.6||795.6||795.6||795.6||217
1655385960000|2022-06-16 13:26:00|795.4|794.6|795.4|794.6|795.4|794.6|795.4|794.6|24
1655385970000|2022-06-16 13:26:10||794.8||794.6||794.8||794.6|1516
1655385980000|2022-06-16 13:26:20|795.2|793.8|794.4|793.8|795.2|793.8|794.4|793.8|356
1655385990000|2022-06-16 13:26:30|794.6|794|795|794|795|794|794.4|794|206
1655386000000|2022-06-16 13:26:40|||||||||800
1655386010000|2022-06-16 13:26:50|794.8||795||795||794.8||800
1655386020000|2022-06-16 13:27:00|795.2|794.2|795|794.2|795.2|794.4|794.8|794|847
1655386060000|2022-06-16 13:27:40|||||||||517
1655386070000|2022-06-16 13:27:50|794.8|794|794.4|794|794.8|794.2|794.4|794|1698
1655386080000|2022-06-16 13:28:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|317
1655386090000|2022-06-16 13:28:10|794.6|794|795|794.4|795|794.4|794.6|794|830
1655386100000|2022-06-16 13:28:20|795.2||795.2||795.2||795.2||0
1655386110000|2022-06-16 13:28:30|795.4|794.6|795.4|794.6|795.4|794.6|795.4|794.4|0
1655386130000|2022-06-16 13:28:50|795.2|794.2|795|794.2|795.2|794.2|795|794.2|36
1655386140000|2022-06-16 13:29:00|794.8|794.4|794.8|794.2|794.8|794.4|794.8|794.2|461
1655386150000|2022-06-16 13:29:10|794.6|793.8|794|793.2|794.6|794|794|793|148
1655386160000|2022-06-16 13:29:20||792.8||793||793||792.8|0
1655386170000|2022-06-16 13:29:30|793.8|792.8|793.6|792.6|793.8|793|793.6|792.4|0
1655386190000|2022-06-16 13:29:50|793.8|792.8|793.8|793|793.8|793|793.8|792.8|63
1655386200000|2022-06-16 13:30:00|793.6|792.2|793.6|792.6|793.6|792.8|793.2|792.2|1692
1655386210000|2022-06-16 13:30:10|793.4|792.4|793|792.4|793.4|792.4|793|792.4|0
1655386220000|2022-06-16 13:30:20|792.8|792.2|791.2|790.4|792.8|792.2|790.8|790|7692
1655386230000|2022-06-16 13:30:30|791.4|790.8|792.2|791|792.2|791.2|791.4|790.4|1292
1655386240000|2022-06-16 13:30:40|792|790.8|791.6|790.8|792|790.8|791.4|790.8|17
1655386250000|2022-06-16 13:30:50|791.4|790.2|791|790.2|791.4|790.6|790.6|790|2601
1655386260000|2022-06-16 13:31:00|791.2|790.4|791.2|790.4|791.2|790.4|790.6|790|2405
1655386270000|2022-06-16 13:31:10|791.4|790.8|791.6|790.8|792.2|791.2|791.4|790.6|1465
1655386280000|2022-06-16 13:31:20|791.4|791|791.4|790.8|791.4|791|791.2|790.8|336
1655386290000|2022-06-16 13:31:30|791.2|790.6|790.8|789.8|791.4|790.6|790.4|789.6|2686
1655386300000|2022-06-16 13:31:40|791|790|790.6|789.4|791.2|790.4|790.4|789.4|700
1655386310000|2022-06-16 13:31:50|790.2|789.6|789.4|788.8|790.2|789.6|789.4|788.8|269
1655386320000|2022-06-16 13:32:00|789.2|788.2|789.4|788.4|789.8|789|789|788.2|4216
1655386330000|2022-06-16 13:32:10|789.8|788.6|789.8|789.2|789.8|789.2|789.8|788.6|181
1655386340000|2022-06-16 13:32:20|790.2|789|790|789.2|790.2|789.2|789.8|788.8|638
1655386350000|2022-06-16 13:32:30|790.2|789.4|790.4|789.4|791.2|790|790.2|789.4|1211
1655386360000|2022-06-16 13:32:40|790.6|789.6|790.2|789.4|790.6|789.6|790|789.2|117
1655386370000|2022-06-16 13:32:50|790.4|789.6|790.2|789.4|790.6|789.8|790|789.4|90
1655386380000|2022-06-16 13:33:00|790.4|789.6|791.2|790.2|791.2|790.2|790.4|789.6|661
1655386400000|2022-06-16 13:33:20|791|790|790.2|789.2|791|790|790.2|789.2|174
1655386410000|2022-06-16 13:33:30|||||||||12
1655386420000|2022-06-16 13:33:40|790|789|789.6|789|790|789|789.6|788.8|245
1655386430000|2022-06-16 13:33:50|789.4|788.8|789.4|788.6|789.6|788.8|789.2|788.4|1441
1655386440000|2022-06-16 13:34:00|789.2|789.2|788.6|788|789.6|789.2|788.6|788|3373
1655386470000|2022-06-16 13:34:30|788.4|788.2|789.2|788.2|789.8|788.8|788.4|788.2|2973
1655386480000|2022-06-16 13:34:40|789|788.4|789.2|788.4|789.2|788.4|789|788.4|1
1655386490000|2022-06-16 13:34:50|789.4|788.6|789.4|788.8|790|789.6|789.4|788.6|1521
1655386500000|2022-06-16 13:35:00|789.2|788.6|789.4|788.6|789.4|788.6|789.2|788.4|761
1655386510000|2022-06-16 13:35:10|789.6|788.8|791|790|791|790|789.6|788.8|834
1655386520000|2022-06-16 13:35:20|790.8|789.8|791.4|790.2|791.4|790.2|790.6|789.8|352
1655386530000|2022-06-16 13:35:30|791.6|790.6|791|790.2|791.6|790.8|790.8|790.2|474
1655386540000|2022-06-16 13:35:40|791.2|790.4|791.4|790.6|791.6|790.8|791|790.2|20
1655386550000|2022-06-16 13:35:50|791.6|790.8|791.8|791|792|791.2|791.6|790.8|0
1655386560000|2022-06-16 13:36:00|792|790.8|792.8|791.6|792.8|791.6|791.6|790.6|64
1655386570000|2022-06-16 13:36:10|793|791.8|792.8|792|793|792.2|792.6|791.8|41
1655386580000|2022-06-16 13:36:20|793|792.2|792.8|792|793.4|792.2|792.8|792|103
1655386590000|2022-06-16 13:36:30|792.6|791.6|792.4|791.6|792.6|791.8|792.4|791.6|86
1655386600000|2022-06-16 13:36:40|792.6|791.8|792.8|792|792.8|792|792.6|791.8|0
1655386610000|2022-06-16 13:36:50|793.2|792.2|794.2|793.2|794.2|793.2|793.2|792.2|415
1655386620000|2022-06-16 13:37:00|794|793.4|793.8|793|794|793.4|793.6|792.8|551
1655386630000|2022-06-16 13:37:10|794|793.2|794.6|793.4|794.6|793.4|794|793|0
1655386640000|2022-06-16 13:37:20||793.6||793.6||793.6||793.6|0
1655386650000|2022-06-16 13:37:30||793.8||793.8||793.8||793.8|0
1655386660000|2022-06-16 13:37:40|794.4|793.6|793.8|793.4|794.6|793.8|793.8|793.4|1497
1655386670000|2022-06-16 13:37:50|794.2|793.6|794|793.4|794.2|793.6|794|793.4|335
1655386680000|2022-06-16 13:38:00|793.8|792.8|793|792.2|794|792.8|793|792.2|3632
1655386690000|2022-06-16 13:38:10|792.8|792|792.8|791.8|792.8|792|792.6|791.6|765
1655386700000|2022-06-16 13:38:20|793.2|792|793.2|792.4|793.2|792.4|793.2|792|487
1655386710000|2022-06-16 13:38:30|793.4|792.6|793.6|792.8|793.6|792.8|793|792.6|731
1655386720000|2022-06-16 13:38:40|794|793|794|793|794|793.2|794|792.8|955
1655386730000|2022-06-16 13:38:50|793.8|792.8|793|792.2|793.8|792.8|792.6|791.8|1523
1655386740000|2022-06-16 13:39:00|792.8|792.4|793|792.2|793|792.6|792.8|792.2|1251
1655386750000|2022-06-16 13:39:10|792.8||792.6||793||792.6||0
1655386770000|2022-06-16 13:39:30|793.2|792.6|793.4|792.6|793.4|792.6|792.6|792.2|1311
1655386780000|2022-06-16 13:39:40|793.6|793|794.2|793.8|795.4|794.6|793.6|793|4438
1655386790000|2022-06-16 13:39:50|794|793.4|794.2|793.6|794.2|793.8|794|793.4|360
1655386800000|2022-06-16 13:40:00|794|793.4|794|793.4|794.2|793.4|794|793.4|1385
1655386810000|2022-06-16 13:40:10|794.2|793.6|794.6|793.4|795.2|794.2|794.2|793.4|1384
1655386820000|2022-06-16 13:40:20|794.8|793.6|795|794|795|794.2|794.8|793.6|0
1655386830000|2022-06-16 13:40:30|794.8|793.8|794.8|793.8|795|794|794.8|793.8|0
1655386840000|2022-06-16 13:40:40|794.6|793.6|794.4|793.6|794.6|793.6|794.4|793.6|0
1655386860000|2022-06-16 13:41:00|794.2|793.4|793.4|792.8|794.2|793.4|793.4|792.8|555
1655386880000|2022-06-16 13:41:20|793.8|793|793.8|793|794.2|793.6|793.8|792.8|791
1655386890000|2022-06-16 13:41:30|794|793.2|793.8|793.2|794|793.2|793.8|793.2|0
1655386920000|2022-06-16 13:42:00|793.6|792.8|793.4|792.8|793.6|792.8|793.4|792.8|29
1655386930000|2022-06-16 13:42:10|793.6|793|793.2|792.8|793.6|793.4|793|792.6|4486
1655386940000|2022-06-16 13:42:20|793|792.6|793.2|792.6|793.2|792.8|793|792.6|217
1655386950000|2022-06-16 13:42:30|793|792.4|792.8|792.2|793|792.4|792.6|792.2|1730
1655386960000|2022-06-16 13:42:40|792.6|792|792.4|791.4|792.6|792|792.4|791.4|146
1655386970000|2022-06-16 13:42:50|792.2|791.6|791.8|791.2|792.2|791.8|791.8|791.2|1813
1655386980000|2022-06-16 13:43:00|791.6|791|792.6|792|792.6|792|791.4|790.8|2149
1655386990000|2022-06-16 13:43:10||791.8||792||792||791.8|0
1655387000000|2022-06-16 13:43:20|792.4|791.8|791.4|790.6|792.4|791.8|791.2|790.6|1701
1655387010000|2022-06-16 13:43:30|791.2|790.2|790.8|790|791.4|790.2|790.8|790|29
1655387020000|2022-06-16 13:43:40|790.6|789.8|790.6|789.6|790.6|789.8|790.6|789.6|0
1655387030000|2022-06-16 13:43:50||789.8||789.8||789.8||789.6|0
1655387050000|2022-06-16 13:44:10|790.4|789.6|790.2|789.6|790.4|789.6|789.8|789|600
1655387060000|2022-06-16 13:44:20|790|788.8|789.6|788.8|790|789.6|789.6|788.8|337
1655387070000|2022-06-16 13:44:30|790|789|790|789.4|790|789.4|790|789|734
1655387080000|2022-06-16 13:44:40|789.8|789.2|789.4|788.6|789.8|789.2|789.4|788.6|380
1655387090000|2022-06-16 13:44:50|789.2|788.8|790|789.2|790|789.2|789.2|788.8|669
1655387100000|2022-06-16 13:45:00|789.8|789|790.2|789.4|790.2|789.4|789.6|788.6|1382
1655387110000|2022-06-16 13:45:10|790.6|789.6|791.2|790.6|791.2|790.6|790.6|789.6|339
1655387120000|2022-06-16 13:45:20|791.6|790.8|790.8|790.4|791.8|791|790.8|790.4|416
1655387130000|2022-06-16 13:45:30|791|790.6|791|790.6|791.2|790.6|791|790.4|100
1655387140000|2022-06-16 13:45:40|790.8|790.4|790.8|790.4|790.8|790.4|790.8|790.4|0
1655387150000|2022-06-16 13:45:50|791|790.6|791|790.4|791|790.6|791|790.4|291
1655387160000|2022-06-16 13:46:00||790.6||790.6||790.6||790.6|0
1655387170000|2022-06-16 13:46:10|790.8|790.4|791|790.4|791|790.4|790.6|790.2|288
1655387180000|2022-06-16 13:46:20|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|330
1655387190000|2022-06-16 13:46:30|791.2|790.6|791.2|790.2|791.2|790.6|791.2|790.2|0
1655387200000|2022-06-16 13:46:40|791|789.8|790.6|790|791|790|790|789.4|2467
1655387210000|2022-06-16 13:46:50|791|790.2|791|790.2|791.2|790.6|790.6|790|982
1655387220000|2022-06-16 13:47:00|790.8|790|791.2|790.6|791.2|790.6|790.4|790|507
1655387230000|2022-06-16 13:47:10|791|789.8|790.2|789.6|791|790.4|790.2|789.4|586
1655387240000|2022-06-16 13:47:20|790.4|789.8|790.8|790.2|791.6|790.4|790.4|789.8|1130
1655387250000|2022-06-16 13:47:30|790.6|790|791.2|790.6|791.2|790.6|790.4|790|3567
1655387260000|2022-06-16 13:47:40||790.4||790.6||790.6||790.4|400
1655387270000|2022-06-16 13:47:50||790.4||790.6||790.6||790.4|0
1655387280000|2022-06-16 13:48:00|791|790.4|791|790.4|791.2|790.6|790.4|790|3611
1655387290000|2022-06-16 13:48:10|791.2|790.6|791|790|791.2|790.6|791|790|0
1655387300000|2022-06-16 13:48:20|790.8|790.2|790.6|790|791|790.4|790.6|790|0
1655387310000|2022-06-16 13:48:30|791|790.2|791.2|790.6|791.2|790.6|791|790.2|739
1655387320000|2022-06-16 13:48:40|791.6|790.8|793|792.4|793|792.4|791.6|790.8|995
1655387330000|2022-06-16 13:48:50|793.2|792.6|793.2|792.4|793.2|792.8|793|792.4|0
1655387340000|2022-06-16 13:49:00|793|792.6|792|791.2|793|792.8|792|791.2|1632
1655387350000|2022-06-16 13:49:10|792.2|791.4|792.4|791.8|792.4|791.8|792.2|791.2|0
1655387360000|2022-06-16 13:49:20|792.8|792|793.4|792.6|793.4|792.6|792.8|791.8|245
1655387370000|2022-06-16 13:49:30|793.2|792.8|793.6|792.8|794|793.2|793.2|792.8|44
1655387380000|2022-06-16 13:49:40|793.4|793|792.4|791.8|793.6|793|792.2|791.8|1694
1655387390000|2022-06-16 13:49:50|792.2|791.4|792.4|791.8|792.4|791.8|791.8|791.2|1274
1655387400000|2022-06-16 13:50:00|792.2|791.6|791.4|790.8|792.2|791.8|791.4|790.8|940
1655387410000|2022-06-16 13:50:10|791.2|790.4|790.4|789.6|791.2|790.4|790.4|789.6|1131
1655387420000|2022-06-16 13:50:20|790.6|790|790.8|790.2|791.2|790.2|790.6|789.6|1046
1655387430000|2022-06-16 13:50:30|790.6|790|790|789|790.8|790.2|790|789|133
1655387440000|2022-06-16 13:50:40|789.8|788.8|790.2|789.6|790.2|789.6|789.4|788.6|63
1655387450000|2022-06-16 13:50:50|790|789.4|789.8|789.2|790.2|789.4|789.8|789|349
1655387460000|2022-06-16 13:51:00|789.6|789|789.4|788.8|789.8|789.2|789|788.6|2199
1655387470000|2022-06-16 13:51:10|789.2||789.4||789.4||789.2||0
1655387480000|2022-06-16 13:51:20||789||788.8||789||788.8|0
1655387490000|2022-06-16 13:51:30|789.2|788.2|789|788.4|789.4|788.4|788.8|787.8|206
1655387500000|2022-06-16 13:51:40|788.8||788.8||788.8||788.8||0
1655387510000|2022-06-16 13:51:50|789|788.6|788.8|788.4|789.8|789|788.4|788.2|4407
1655387520000|2022-06-16 13:52:00|||||||||435
1655387530000|2022-06-16 13:52:10|788.6|788.2|788.8|788|789|788.2|788.2|787.8|575
1655387540000|2022-06-16 13:52:20|789.2|788.4|789|788.4|789.4|788.4|789|788|244
1655387550000|2022-06-16 13:52:30|788.8|788|788.6|788|788.8|788|788.6|788|72
1655387560000|2022-06-16 13:52:40|788.8|788.2|788.8|788.4|788.8|788.4|788.8|788.2|343
1655387570000|2022-06-16 13:52:50|789|788.6|789.6|788.8|789.6|789|789|788.6|433
1655387580000|2022-06-16 13:53:00|789.8|789|790|789.4|790|789.4|789.8|789|372
1655387590000|2022-06-16 13:53:10|790.2|789.6|790.4|789.6|790.4|789.6|790.2|789.4|0
1655387600000|2022-06-16 13:53:20|790.2|789.8|789.8|789.2|790.2|789.8|789.8|789.2|0
1655387620000|2022-06-16 13:53:40|790|789.4|790|789.4|790.2|789.4|790|789.4|0
1655387630000|2022-06-16 13:53:50|||||||||55
1655387640000|2022-06-16 13:54:00|789.8|789.2|790.4|790|790.4|790|789.6|789.2|1885
1655387650000|2022-06-16 13:54:10|790.8|790.2|790.8|790.4|790.8|790.4|790.8|790.2|283
1655387660000|2022-06-16 13:54:20|791|790.6|791.4|790.6|791.4|790.6|791|790.4|901
1655387670000|2022-06-16 13:54:30|791.2|790.8|791|790.4|791.4|790.8|790.6|790.4|780
1655387680000|2022-06-16 13:54:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|90
1655387690000|2022-06-16 13:54:50|790.6|789.8|790.8|790.2|790.8|790.2|790.4|789.8|1081
1655387700000|2022-06-16 13:55:00|790.6|790|791|790.2|791.2|790.6|790.6|789.8|477
1655387710000|2022-06-16 13:55:10|791.2|790.4|791.2|790.8|791.4|790.8|791.2|790.4|0
1655387720000|2022-06-16 13:55:20|791|790.6|791|790.4|791|790.6|791|790.4|603
1655387730000|2022-06-16 13:55:30|790.8|790|790.6|790|790.8|790|790.6|790|55
1655387740000|2022-06-16 13:55:40|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|645
1655387750000|2022-06-16 13:55:50|790|789.2|790|789.2|790|789.2|789.8|789.2|313
1655387760000|2022-06-16 13:56:00|789.8|789.4|789.8|789.2|789.8|789.4|789.6|789.2|1237
1655387770000|2022-06-16 13:56:10|790|789.4|790.4|790|790.4|790|790|789.4|652
1655387790000|2022-06-16 13:56:30|790.2|789.6|789.8|789|790.2|789.6|789.8|789|455
1655387800000|2022-06-16 13:56:40|789.6|789.2|789.6|789|790|789.2|789.4|789|1072
1655387810000|2022-06-16 13:56:50|789.8|789.2|789.6|789|789.8|789.2|789.6|789|215
1655387820000|2022-06-16 13:57:00|789.4|789.2|789|788.4|789.6|789.2|789|788.2|2173
1655387830000|2022-06-16 13:57:10|789.6|788.6|789.6|789|789.6|789|789.6|788.6|1375
1655387840000|2022-06-16 13:57:20|790|789.4|790.4|789.8|790.6|790|790|789|1065
1655387850000|2022-06-16 13:57:30|790.2|789.6|790|789.4|790.4|789.8|789.6|789.2|1082
1655387870000|2022-06-16 13:57:50|790.2|789.6|790.6|789.8|791.6|790.6|790.2|789.2|6260
1655387880000|2022-06-16 13:58:00|790.4|789.6|789.8|789.2|790.4|789.8|789.8|789.2|0
1655387890000|2022-06-16 13:58:10|789.6|789|789.6|789|789.6|789|789.6|788.8|0
1655387900000|2022-06-16 13:58:20||789.2||789.2||789.2||789.2|194
1655387910000|2022-06-16 13:58:30|789.4|789|789.4|788.8|789.6|789.2|789.2|788.6|502
1655387920000|2022-06-16 13:58:40|789.6|789|789.6|788.8|789.6|789|789.6|788.8|0
1655387930000|2022-06-16 13:58:50|789.4|789|789.4|788.8|789.4|789|789.4|788.8|117
1655387940000|2022-06-16 13:59:00|789.2|788|789|788.2|789.2|788.8|788.8|787.8|1238
1655387950000|2022-06-16 13:59:10|789.2|788.4|789.8|789.4|790|789.4|789.2|788.2|1082
1655387960000|2022-06-16 13:59:20|790|789.6|790.8|790.2|791.2|790.4|790|789.6|1465
1655387970000|2022-06-16 13:59:30|790.6||790.6||790.6||790.6||0
1655387980000|2022-06-16 13:59:40|790.8|789.8|790.8|790|791|790|790.2|789.8|1456
1655387990000|2022-06-16 13:59:50|790.6|789.8|790.6|789.8|790.6|789.8|790.6|789.8|44
1655388000000|2022-06-16 14:00:00|790.4|789.6|789.8|789.4|790.4|789.6|789.8|789.4|415
1655388010000|2022-06-16 14:00:10|789.6|789.2|789.6|789|789.6|789.2|789.4|788.8|1232
1655388020000|2022-06-16 14:00:20|789.4|788.2|789.4|788.8|789.8|789|789|788.2|564
1655388030000|2022-06-16 14:00:30|789.6|789|789.4|789|789.8|789.2|789.4|789|547
1655388040000|2022-06-16 14:00:40|789.6|788.8|789.6|788.8|789.6|789|789.2|788.8|787
1655388050000|2022-06-16 14:00:50|789.8|789|789.8|789.4|789.8|789.4|789.8|789|1592
1655388060000|2022-06-16 14:01:00|789.6|789.2|790.4|789.6|790.4|789.6|789.2|789|4635
1655388070000|2022-06-16 14:01:10|790.2|789.8|789.4|788.8|790.2|789.8|789.2|788.6|861
1655388080000|2022-06-16 14:01:20||789||789||789||789|217
1655388090000|2022-06-16 14:01:30|789.2|788.8|788.6|788.2|789.2|789|788.6|788|625
1655388100000|2022-06-16 14:01:40|788.4|788|788.4|787.8|788.6|788|788|787.4|843
1655388110000|2022-06-16 14:01:50|788.2|787.6|788.4|787.6|788.4|787.8|788.2|787.6|398
1655388120000|2022-06-16 14:02:00|788.2|787.8|789.6|789|789.6|789|788.2|787.6|1715
1655388140000|2022-06-16 14:02:20||789.2||789.2||789.2||789.2|0
1655388150000|2022-06-16 14:02:30|789.4|788.8|789.4|789|790.2|789|789.2|788.8|912
1655388170000|2022-06-16 14:02:50|789.2|788.4|789|788.6|789.2|788.6|789|788.2|538
1655388180000|2022-06-16 14:03:00|788.8|788|788.8|788.2|788.8|788.2|788.6|787.6|460
1655388190000|2022-06-16 14:03:10|789|788.4|789|788.4|789|788.4|789|788.4|0
1655388200000|2022-06-16 14:03:20|789.4|788.6|789.6|789.2|789.6|789.2|789.4|788.4|671
1655388210000|2022-06-16 14:03:30|790.2|789.4|790.6|789.8|790.6|789.8|790.2|789.4|2774
1655388220000|2022-06-16 14:03:40|790.4|789.6|789.6|789.2|790.4|789.6|789.6|789.2|2412
1655388230000|2022-06-16 14:03:50|789.2|789|789.2|788.6|789.2|789|789.2|788.6|671
1655388240000|2022-06-16 14:04:00|789.6|788.8|789.6|789|789.6|789|789.6|788.8|440
1655388250000|2022-06-16 14:04:10|789.4||789.4||789.6||789.4||283
1655388260000|2022-06-16 14:04:20|789.2|788.8|789.2|788.8|789.4|788.8|789.2|788.8|609
1655388270000|2022-06-16 14:04:30|||||||||412
1655388280000|2022-06-16 14:04:40|789|788.4|788.8|788.4|789|788.6|788.8|788.4|1122
1655388290000|2022-06-16 14:04:50|788.6||788.8||788.8||788.6||89
1655388300000|2022-06-16 14:05:00|788.6|788|787.6|787|788.6|788.2|787.6|787|2947
1655388310000|2022-06-16 14:05:10|787.4|786.8|786.4|785.8|787.4|787|786.4|785.8|13
1655388350000|2022-06-16 14:05:50|786.2|785.2|784.8|784.2|786.2|785.2|784.8|784.2|1368
1655388360000|2022-06-16 14:06:00|784.6|784|786.2|785.4|786.2|785.4|784.6|783.8|3317
1655388370000|2022-06-16 14:06:10|786|785.8|786|785.4|786.2|785.8|786|785.4|642
1655388400000|2022-06-16 14:06:40|785.8|785|786.2|785.4|786.2|785.4|785.4|785|1454
1655388410000|2022-06-16 14:06:50|786.4|785.2|786.4|785.4|786.4|785.4|786.4|785.2|0
1655388420000|2022-06-16 14:07:00|786.6|785.6|787.8|786.8|787.8|786.8|786.6|785.6|807
1655388430000|2022-06-16 14:07:10|787.6|787.2|788|787.4|788|787.4|787.6|787.2|660
1655388440000|2022-06-16 14:07:20|787.8|787.2|788|787.4|788|787.4|787.8|787.2|0
1655388450000|2022-06-16 14:07:30|788.2|787.6|788.6|788|788.6|788|788.2|787.6|290
1655388460000|2022-06-16 14:07:40|788.4||788.4||788.4||788.4||0
1655388480000|2022-06-16 14:08:00|788.6|788.2|788.6|788|789.2|788.4|788.4|788|2186
1655388490000|2022-06-16 14:08:10|788.8|787.8|787.8|787.2|788.8|787.8|787.8|787.2|2348
1655388500000|2022-06-16 14:08:20|788|787.4|787.6|787.2|788|787.6|787.6|787.2|1766
1655388510000|2022-06-16 14:08:30|787.2|786.6|788|787.4|788|787.4|787.2|786.6|105
1655388520000|2022-06-16 14:08:40|787.8|787.2|787.8|787.2|787.8|787.4|787.8|787.2|214
1655388530000|2022-06-16 14:08:50|787.6|786.8|787.6|786.8|787.6|786.8|787.6|786.8|942
1655388540000|2022-06-16 14:09:00|787.8|787|787.8|787.2|787.8|787.2|787.8|787|0
1655388550000|2022-06-16 14:09:10||787||787.2||787.2||787|0
1655388560000|2022-06-16 14:09:20|787.6|786.8|787.4|786.8|787.6|786.8|787|786.2|730
1655388570000|2022-06-16 14:09:30|787.8|787|788.8|788.2|788.8|788.2|787.6|787|1508
1655388580000|2022-06-16 14:09:40|788.6|787.8|789.4|788.6|789.4|788.8|788.6|787.6|1261
1655388590000|2022-06-16 14:09:50|789.2|788.4|789|788.4|789.2|788.6|789|788.4|757
1655388610000|2022-06-16 14:10:10|788.8|788.2|788.6|788.2|789|788.2|788.6|788.2|625
1655388620000|2022-06-16 14:10:20|788.2|787.8|787.4|787|788.6|788|787.4|787|1518
1655388630000|2022-06-16 14:10:30|787.2|786.6|787|786.4|787.2|786.6|787|786.4|32
1655388640000|2022-06-16 14:10:40||786.6||786.6||786.8||786.6|1046
1655388650000|2022-06-16 14:10:50|787.2|787|787.8|787.2|788|787.2|787.2|787|927
1655388670000|2022-06-16 14:11:10|788|787.4|788.6|788|788.6|788|788|787.4|1761
1655388680000|2022-06-16 14:11:20|||||||||211
1655388690000|2022-06-16 14:11:30|788.8|788.2|789.2|788.8|789.2|788.8|788.8|788.2|620
1655388700000|2022-06-16 14:11:40|789.6|789|789.8|789.2|790|789.2|789.6|789|233
1655388710000|2022-06-16 14:11:50|789.2|788.8|789.4|789|789.6|789|789.2|788.8|474
1655388720000|2022-06-16 14:12:00|789.8|789.2|790|789.6|790.4|789.8|789.8|789.2|659
1655388730000|2022-06-16 14:12:10|790.2|789.8|790.2|789.6|790.4|789.8|790.2|789.6|0
1655388770000|2022-06-16 14:12:50|790||790||790||790||0
1655388780000|2022-06-16 14:13:00|790.2|789.8|790.8|790.2|790.8|790.4|790.2|789.8|2296
1655388790000|2022-06-16 14:13:10|791|790.4|790.8|790.2|791.4|790.6|790.8|790.2|38
1655388800000|2022-06-16 14:13:20|790.6|790.4|790.8|790|790.8|790.4|790.2|789.8|1740
1655388810000|2022-06-16 14:13:30|791.2|790.2|790.8|790.2|791.6|790.8|790.8|790.2|777
1655388830000|2022-06-16 14:13:50|790.6|790.4|790.8|790.2|790.8|790.4|790.6|790.2|6865
1655388840000|2022-06-16 14:14:00|790.6|789.8|790.4|789.8|790.8|790.2|790.2|789.8|744
1655388850000|2022-06-16 14:14:10|790.6|790|790.8|790.2|790.8|790.2|790.2|789.8|1901
1655388860000|2022-06-16 14:14:20|791.2|790.4|791|790.4|791.2|790.8|791|790.4|954
1655388870000|2022-06-16 14:14:30|790.6|790.2|789.8|789|790.6|790.2|789.8|789|1267
1655388880000|2022-06-16 14:14:40||789.2||789.2||789.2||789.2|0
1655388890000|2022-06-16 14:14:50|789.6|789|788.6|788|789.6|789.2|788.4|788|2078
1655388900000|2022-06-16 14:15:00|788.4|787.8|788.8|788.2|788.8|788.2|788|787.2|1152
1655388910000|2022-06-16 14:15:10|788.6|787.8|788.2|787.6|788.8|787.8|788.2|787.6|353
1655388920000|2022-06-16 14:15:20|788.4||788||788.4||788||0
1655388930000|2022-06-16 14:15:30|788.4|787.8|788.6|788|788.8|788.2|788|787.6|858
1655388940000|2022-06-16 14:15:40|788.8|788.2|788.8|788.2|788.8|788.2|788.6|788.2|0
1655388950000|2022-06-16 14:15:50|789.2|788.4|788.6|788.2|789.6|788.8|788.6|787.8|1772
1655388960000|2022-06-16 14:16:00||788.4||788.2||788.4||788.2|576
1655388970000|2022-06-16 14:16:10|||||||||216
1655388990000|2022-06-16 14:16:30|789|788.4|789|788.4|789.6|788.6|788.8|788.2|716
1655389000000|2022-06-16 14:16:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.4|0
1655389010000|2022-06-16 14:16:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1655389020000|2022-06-16 14:17:00|790|789|790|789.4|790|789.4|789.4|789|515
1655389030000|2022-06-16 14:17:10|790.2|789.6|790.4|789.6|790.4|789.6|790.2|789.6|0
1655389070000|2022-06-16 14:17:50|790.2||790.2||790.2||790.2||0
1655389080000|2022-06-16 14:18:00|790.4|789.8|790.4|790|790.4|790|790.4|789.8|2484
1655389150000|2022-06-16 14:19:10|790.2|789.4|788.6|788|790.4|789.4|788.6|787.8|4822
1655389160000|2022-06-16 14:19:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1655389170000|2022-06-16 14:19:30|788.2|787.6|788|787.6|788.2|787.6|788|787.6|432
1655389180000|2022-06-16 14:19:40|787.8|787.4|788|787.2|788|787.4|787.4|786.8|1900
1655389190000|2022-06-16 14:19:50||787.6||787.2||787.6||787.2|146
1655389200000|2022-06-16 14:20:00|787.8|787.4|788.4|788|788.6|788|787.8|787.4|1579
1655389210000|2022-06-16 14:20:10|788.6|787.6|788.4|787.6|788.6|788|788|787.6|821
1655389220000|2022-06-16 14:20:20|788.6|787.8|788.6|787.8|788.6|787.8|788.6|787.8|225
1655389230000|2022-06-16 14:20:30|788.4|788|788.4|788|788.6|788|788.4|788|425
1655389240000|2022-06-16 14:20:40|788.2|787.8|787.4|786.8|788.2|787.8|787.4|786.6|1348
1655389250000|2022-06-16 14:20:50||786.6||786.6||786.6||786.6|0
1655389270000|2022-06-16 14:21:10||786.8||786.8||786.8||786.8|0
1655389280000|2022-06-16 14:21:20|787.8|787|788|787.4|788|787.6|787.4|787|1904
1655389320000|2022-06-16 14:22:00|787.8|787.2|787.2|786.6|787.8|787.2|787|786.2|1003
1655389330000|2022-06-16 14:22:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|668
1655389340000|2022-06-16 14:22:20|787.2||787.2||787.2||787.2||0
1655389350000|2022-06-16 14:22:30|787.4|786.6|787.4|786.6|787.4|786.8|786.8|786|217
1655389360000|2022-06-16 14:22:40||786.8||786.8||786.8||786.8|0
1655389380000|2022-06-16 14:23:00|787.6|787|788.2|787.6|788.2|787.6|787.6|787|1171
1655389400000|2022-06-16 14:23:20|788.6|787.8|789.2|788.4|789.2|788.4|788.6|787.8|1028
1655389420000|2022-06-16 14:23:40|||||||||3
1655389430000|2022-06-16 14:23:50||788.6||788.6||788.6||788.6|0
1655389440000|2022-06-16 14:24:00|789.4|788.8|790.6|789.6|790.6|789.6|789.4|788.8|535
1655389450000|2022-06-16 14:24:10|790.4||790.4||790.4||790.4||0
1655389460000|2022-06-16 14:24:20||789.8||789.8||789.8||789.8|0
1655389470000|2022-06-16 14:24:30|790.2|789.6|790.4|789.6|790.4|789.6|790.2|789.6|0
1655389480000|2022-06-16 14:24:40|790.6|789.8|790.6|789.8|790.6|789.8|790.6|789.8|0
1655389490000|2022-06-16 14:24:50|790.4|789.6|790.4|789.6|790.4|789.6|790.4|789.6|0
1655389500000|2022-06-16 14:25:00|790|789.4|789.8|789.2|790|789.4|789.6|789|666
1655389510000|2022-06-16 14:25:10|790|789.4|790.2|789.6|790.4|789.6|790|789.4|962
1655389520000|2022-06-16 14:25:20|790.4||790.4||790.4||790.4||0
1655389540000|2022-06-16 14:25:40|790.2|789.8|790.8|790.4|791.4|790.4|790.2|789.8|73
1655389560000|2022-06-16 14:26:00|790.6|790.2|790.2|789.6|791|790.2|789.8|789.6|3451
1655389580000|2022-06-16 14:26:20|790||790.2||790.2||790||0
1655389590000|2022-06-16 14:26:30|790.6|789.8|790.8|790.2|790.8|790.2|790.6|789.8|1292
1655389600000|2022-06-16 14:26:40|791|790.4|790.8|790.2|791.6|790.8|790.8|790.2|448
1655389610000|2022-06-16 14:26:50|790.6|790|790|789.6|790.6|790.2|790|789.6|1027
1655389620000|2022-06-16 14:27:00|789.8|789.4|789.8|789.2|789.8|789.4|789.4|789|3545
1655389630000|2022-06-16 14:27:10|789.6|789|789|788.4|789.6|789|788.8|788.2|924
1655389650000|2022-06-16 14:27:30|788.8|788.2|789.6|788.8|789.6|788.8|788.4|787.8|1001
1655389660000|2022-06-16 14:27:40|789.4|788.4|789|788.4|789.4|788.8|789|788.4|1241
1655389670000|2022-06-16 14:27:50|788.8|788.8|790.6|789.8|790.6|789.8|788.8|788.8|2149
1655389680000|2022-06-16 14:28:00|790.4|789.6|789.8|789|790.4|789.6|789.6|789|1030
1655389690000|2022-06-16 14:28:10|790|789.2|790.4|789.8|790.4|789.8|790|789.2|230
1655389710000|2022-06-16 14:28:30||790||790||790||790|0
1655389750000|2022-06-16 14:29:10|790.2|789.8|790.6|790|790.8|790.2|790.2|789.8|607
1655389760000|2022-06-16 14:29:20|790.8|789.8|790.4|789.8|790.8|789.8|790.4|789.8|0
1655389780000|2022-06-16 14:29:40|790.2||790.2||790.2||790.2||100
1655389790000|2022-06-16 14:29:50|||||||||119
1655389800000|2022-06-16 14:30:00|790|789.6|790.6|789.8|790.6|790|789.8|789.6|2063
1655389810000|2022-06-16 14:30:10|790.4|789.6|789.8|789.4|790.4|789.6|789.8|789.4|1806
1655389820000|2022-06-16 14:30:20|790|789.6|789.6|789.2|790.4|789.8|789.6|788.8|2297
1655389830000|2022-06-16 14:30:30|789.8|789.4|789.8|789.2|789.8|789.4|789.8|789.2|629
1655389840000|2022-06-16 14:30:40|789.6||789.6||789.6||789.6||0
1655389860000|2022-06-16 14:31:00|789.4|789|789.4|788.8|789.6|789|788.8|788.4|5740
1655389880000|2022-06-16 14:31:20|789.6|789|789.6|789|789.6|789.2|789.4|789|1153
1655389890000|2022-06-16 14:31:30|789.4|788.8|789.4|788.8|789.4|788.8|789.2|788.8|110
1655389900000|2022-06-16 14:31:40|789.6|789|789.6|789|790.2|789.6|789.6|789|856
1655389910000|2022-06-16 14:31:50|789.4|789.2|789.6|789|789.6|789.2|789.4|789|0
1655389920000|2022-06-16 14:32:00|789.4||789.6||789.6||789.4||8
1655389930000|2022-06-16 14:32:10||789.2||789||789.2||789|0
1655389940000|2022-06-16 14:32:20|789.4|788.8|789.2|788.6|789.4|789|789|788.6|269
1655389950000|2022-06-16 14:32:30||788.4||788.4||788.4||788.4|1755
1655389960000|2022-06-16 14:32:40|789.4|788.6|789.8|789.2|789.8|789.4|789.4|788.6|1071
1655389970000|2022-06-16 14:32:50|790.4|789.4|790.6|790|790.6|790|790|789.4|967
1655389980000|2022-06-16 14:33:00|790.4|789.8|790.8|790.2|790.8|790.2|790.4|789.8|0
1655389990000|2022-06-16 14:33:10||790.4||790.4||790.4||790.4|496
1655390010000|2022-06-16 14:33:30|791.2|790.6|791.2|790.8|791.2|791|791|790.6|406
1655390020000|2022-06-16 14:33:40|791.4|791|791.8|791.4|791.8|791.4|791.4|791|461
1655390040000|2022-06-16 14:34:00|791.6|791|791.4|791|791.6|791.4|791.2|790.8|1780
1655390050000|2022-06-16 14:34:10|791.6|790.8|791.8|791.4|791.8|791.4|791.6|790.8|451
1655390060000|2022-06-16 14:34:20|792|791.6|792.6|792.2|792.6|792.2|792|791.6|193
1655390070000|2022-06-16 14:34:30|792.8|792.4|793|792.4|793|792.6|792.8|792.2|594
1655390090000|2022-06-16 14:34:50|792.6|792.2|792.4|792.2|792.6|792.2|792.4|792.2|276
1655390100000|2022-06-16 14:35:00|792.2|791.8|791.8|791.2|792.2|792|791.6|791.2|1864
1655390110000|2022-06-16 14:35:10|791.6|790.8|792.2|791.4|792.4|791.6|791.2|790.6|2840
1655390120000|2022-06-16 14:35:20|792.4|791.6|792.2|791.4|792.4|791.8|792.2|791.4|0
1655390140000|2022-06-16 14:35:40||791.6||791.4||791.6||791.4|0
1655390160000|2022-06-16 14:36:00|791.8|790.8|791|790.2|791.8|791.2|791|790|2273
1655390170000|2022-06-16 14:36:10|791.2|790.4|791|790.6|791.2|790.6|791|790.4|0
1655390180000|2022-06-16 14:36:20|791.2|790.4|791.2|790.6|791.2|790.8|791.2|790.4|263
1655390190000|2022-06-16 14:36:30|791.6|790.8|792.2|791.6|792.4|791.8|791.6|790.8|1073
1655390200000|2022-06-16 14:36:40|792|791.4|791.8|791.4|792|791.4|791.8|791.4|18
1655390210000|2022-06-16 14:36:50|791.6|791|792.2|791.4|792.2|791.4|791.6|791|45
1655390220000|2022-06-16 14:37:00||791.2||791.2||791.2||791.2|0
1655390230000|2022-06-16 14:37:10|792|791.4|792|791.2|792|791.6|791.8|791.2|220
1655390240000|2022-06-16 14:37:20|791.8|791|791.8|791|791.8|791.2|791.8|791|0
1655390250000|2022-06-16 14:37:30|791.6|790.8|791|790.4|791.6|790.8|791|790.4|934
1655390270000|2022-06-16 14:37:50|790.8|790|791|790.2|791|790.4|790.6|790|866
1655390280000|2022-06-16 14:38:00|790.8|790.4|791|790.4|791|790.4|790.8|790.4|471
1655390290000|2022-06-16 14:38:10||790.6||790.6||790.6||790.6|440
1655390300000|2022-06-16 14:38:20|791.4|790.8|792|791.4|792.2|791.4|791.4|790.8|1649
1655390310000|2022-06-16 14:38:30|792.4|791.6|792.6|792.2|792.8|792.4|792.4|791.6|657
1655390320000|2022-06-16 14:38:40|792.8||792.8||792.8||792.8||276
1655390330000|2022-06-16 14:38:50|793||793||793||793||0
1655390340000|2022-06-16 14:39:00|||||||||18586
1655390350000|2022-06-16 14:39:10|792.8|792.4|792.8|792.2|793.2|792.8|792.6|792.2|1878
1655390360000|2022-06-16 14:39:20|792.6|792|792.6|792|792.6|792.2|792.2|791.6|2265
1655390370000|2022-06-16 14:39:30|792.4|791.8|792.2|791.6|792.4|791.8|792.2|791.6|1137
1655390380000|2022-06-16 14:39:40||791.8||791.6||791.8||791.6|101
1655390390000|2022-06-16 14:39:50|||||||||45
1655390400000|2022-06-16 14:40:00|792.4|791.8|792.6|792|792.6|792|792.4|791.8|903
1655390410000|2022-06-16 14:40:10|792.4||792.6||792.6||792.4||0
1655390420000|2022-06-16 14:40:20||792.2||792.2||792.2||792.2|0
1655390430000|2022-06-16 14:40:30|793|792.4|793|792.4|793|792.4|793|792.4|65
1655390440000|2022-06-16 14:40:40|792.8||792.8||792.8||792.8||0
1655390450000|2022-06-16 14:40:50|793|792.6|793|792.6|793|792.6|793|792.6|188
1655390460000|2022-06-16 14:41:00|792.8|792.4|793|792.4|793.4|792.4|792.6|792.2|2819
1655390470000|2022-06-16 14:41:10|793.4|792.6|793.4|792.6|793.4|792.6|793.4|792.6|720
1655390480000|2022-06-16 14:41:20|793.2|792.4|793|792.4|793.2|792.6|793|792.4|492
1655390490000|2022-06-16 14:41:30|||||||||116
1655390500000|2022-06-16 14:41:40|||||||||100
1655390510000|2022-06-16 14:41:50|792.8||793||793||792.6||516
1655390520000|2022-06-16 14:42:00||792.6||792.6||792.6||792.4|0
1655390530000|2022-06-16 14:42:10|792.8|792.4|792|791.6|792.8|792.4|792|791.6|3611
1655390560000|2022-06-16 14:42:40|791.8|791.4|791.8|791|791.8|791.4|791.8|791|1435
1655390570000|2022-06-16 14:42:50|792|791.2|791.6|791|792|791.2|791.6|791|0
1655390580000|2022-06-16 14:43:00||791.2||791.2||791.2||791.2|0
1655390590000|2022-06-16 14:43:10|792|791.4|792|791.4|792|791.4|792|791.4|649
1655390620000|2022-06-16 14:43:40|791.8|791.2|791.6|791|791.8|791.2|791.4|791|556
1655390630000|2022-06-16 14:43:50|791.4||791.4||791.4||791.4||0
1655390640000|2022-06-16 14:44:00|791.6|791.2|792|791.6|792|791.6|791.6|791.2|568
1655390650000|2022-06-16 14:44:10|791.8|791.4|791.8|791.4|791.8|791.4|791.8|791.4|339
1655390660000|2022-06-16 14:44:20|791.6|791.2|791.6|791.2|791.6|791.2|791.6|791.2|925
1655390670000|2022-06-16 14:44:30|791.4|790.8|791|790.4|791.4|790.8|791|790.4|1477
1655390690000|2022-06-16 14:44:50|790.8||790.8||790.8||790.8||388
1655390700000|2022-06-16 14:45:00|790.6|790.2|790.6|790.2|790.8|790.4|790.6|790.2|600
1655390710000|2022-06-16 14:45:10|790.4|789.8|789.4|789|790.4|790|789.4|789|2669
1655390720000|2022-06-16 14:45:20|789.6|789.2|789.4|788.6|789.6|789.2|789.2|788.4|2159
1655390730000|2022-06-16 14:45:30|789.2|788.8|789.6|789.2|790|789.4|789.2|788.8|1549
1655390740000|2022-06-16 14:45:40|789.4|789|789.4|789|789.4|789|789.4|789|0
1655390750000|2022-06-16 14:45:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|158
1655390760000|2022-06-16 14:46:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.2|322
1655390770000|2022-06-16 14:46:10|790.4|789.8|790.6|790.2|790.6|790.2|790.4|789.8|23
1655390780000|2022-06-16 14:46:20||790||790||790||790|0
1655390800000|2022-06-16 14:46:40|790.4|789.8|789.8|789.4|790.4|789.8|789.8|789.4|2082
1655390820000|2022-06-16 14:47:00|789.6|789.2|789|788.4|789.8|789.2|788.8|788|2312
1655390830000|2022-06-16 14:47:10|788.8|788|789|788.4|789.6|789|788.6|788|3339
1655390840000|2022-06-16 14:47:20|788.8|788.2|788.6|788.2|788.8|788.2|788.6|788.2|382
1655390850000|2022-06-16 14:47:30|789|788.4|789|788.6|789|788.6|789|788.4|10519
1655390870000|2022-06-16 14:47:50|||||||||219
1655390880000|2022-06-16 14:48:00|789.4|788.8|788.8|788.2|789.4|788.8|788.8|788.2|672
1655390890000|2022-06-16 14:48:10|788.4|788|788.2|787.8|788.4|788|788.2|787.8|893
1655390900000|2022-06-16 14:48:20|788|787.6|788|787.6|788|787.6|788|787.6|367
1655390910000|2022-06-16 14:48:30|787.8|787.4|787.6|787|787.8|787.4|787.6|786.8|814
1655390920000|2022-06-16 14:48:40||787.2||787||787.2||787|0
1655390930000|2022-06-16 14:48:50|787.4|786.4|787|786.6|787.4|786.6|787|786.2|1014
1655390940000|2022-06-16 14:49:00|787.2|786.4|786.8|786|787.2|786.6|786.8|785.8|1448
1655390950000|2022-06-16 14:49:10|786.4|785.8|786.2|785.6|786.4|785.8|786|785.6|107
1655390960000|2022-06-16 14:49:20|786|785.2|786.2|785.6|786.2|785.8|785.2|784.6|1383
1655390970000|2022-06-16 14:49:30|786.4|785.8|786.2|785.6|786.6|786|786.2|785.6|1431
1655390980000|2022-06-16 14:49:40|786.6|785.8|786.6|786.2|786.6|786.2|786.6|785.6|468
1655390990000|2022-06-16 14:49:50|786.4||786.6||786.6||786.4||926
1655391000000|2022-06-16 14:50:00|786.4||786.6||786.6||786.4||728
1655391010000|2022-06-16 14:50:10|787|786.4|786.6|786.2|787|786.4|786.6|786.2|1314
1655391020000|2022-06-16 14:50:20|786.4|786|786.2|785.8|786.6|786|786.2|785.8|384
1655391030000|2022-06-16 14:50:30|785.8|785.4|785.8|785.4|785.8|785.6|785.4|785|1029
1655391040000|2022-06-16 14:50:40|786|785.6|786|785.6|786|785.8|786|785.6|1278
1655391050000|2022-06-16 14:50:50|785.8|785.4|785.8|785.4|785.8|785.4|785.8|785.4|558
1655391060000|2022-06-16 14:51:00|786|785.6|786|785.6|786|785.6|786|785.4|1263
1655391070000|2022-06-16 14:51:10||785.4||785.6||785.6||785.4|0
1655391080000|2022-06-16 14:51:20|785.8|785.4|785.6|785.4|786|785.4|785.6|785.4|430
1655391090000|2022-06-16 14:51:30|785.4|785|785.4|785|785.6|785.2|785.4|784.8|1110
1655391120000|2022-06-16 14:52:00|785.6|785.2|785.8|785|786|785.4|785.4|785|2671
1655391130000|2022-06-16 14:52:10|785.6|785.2|786.4|785.8|786.4|786|785.6|785.2|224
1655391140000|2022-06-16 14:52:20||786||786||786||785.8|0
1655391150000|2022-06-16 14:52:30|786.2|785.6|785.8|785.4|786.2|785.6|785.8|785.4|1687
1655391160000|2022-06-16 14:52:40|785.6|785.2|785.8|785.2|785.8|785.4|785.6|785.2|1071
1655391170000|2022-06-16 14:52:50|786.2|785.4|785.8|785.2|786.2|785.8|785.8|785.2|2729
1655391180000|2022-06-16 14:53:00|785.6|785|785|784.8|785.6|785|785|784.8|2716
1655391190000|2022-06-16 14:53:10|784.8|784.6|784.8|784.2|785|784.8|784.8|783.8|363
1655391210000|2022-06-16 14:53:30|784.6|784|784.2|784|784.6|784|784.2|784|209
1655391220000|2022-06-16 14:53:40|784.6|784.2|784.6|784|785|784.2|784.4|784|787
1655391230000|2022-06-16 14:53:50||784.2||784||784.2||784|0
1655391240000|2022-06-16 14:54:00|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784|407
1655391260000|2022-06-16 14:54:20|784.6|784.4|783.8|783.4|785|784.6|783.6|783.2|5872
1655391270000|2022-06-16 14:54:30|784|783.6|783.4|782.6|784.2|784|783|782.4|4648
1655391280000|2022-06-16 14:54:40|783.2|782.8|783.8|783.2|783.8|783.4|783.2|782.6|2850
1655391290000|2022-06-16 14:54:50|783.6|783.4|784|783.4|784|783.4|783.6|783.4|778
1655391300000|2022-06-16 14:55:00||783.6||783.4||783.6||783.4|2171
1655391310000|2022-06-16 14:55:10|783.8|783.2|782.8|782.2|783.8|783.2|782.8|782|1538
1655391320000|2022-06-16 14:55:20|783|782.4|783.4|782.8|783.4|782.8|783|782.4|2328
1655391330000|2022-06-16 14:55:30|783.2|782.4|782.6|782|783.2|782.4|782.6|782|358
1655391340000|2022-06-16 14:55:40|782.4|781.8|782.2|781.8|782.4|782|782.2|781.8|0
1655391350000|2022-06-16 14:55:50|782.4|782|782.2|781.8|782.4|782|782.2|781.8|1143
1655391360000|2022-06-16 14:56:00|782.4|782|782.8|782.2|783.2|782.4|782.4|782|3233
1655391380000|2022-06-16 14:56:20|783|782.4|783|782.4|783|782.4|782.8|782.4|551
1655391390000|2022-06-16 14:56:30|783.2|782.6|784.4|784|784.4|784|783.2|782.6|2586
1655391400000|2022-06-16 14:56:40|784.6||784.8||784.8||784.6||1232
1655391410000|2022-06-16 14:56:50|784.6|784.2|784.6|784|784.6|784.2|784.4|784|0
1655391420000|2022-06-16 14:57:00|784.8|784.2|785.8|785.2|785.8|785.2|784.8|784.2|2350
1655391430000|2022-06-16 14:57:10|785.6|785|785.4|785|785.6|785|785.4|785|1545
1655391440000|2022-06-16 14:57:20|785|784.8|784|783.4|785|784.8|784|783.2|5540
1655391450000|2022-06-16 14:57:30|784.4|783.6|784.4|783.6|784.6|784|784.4|783.6|1405
1655391460000|2022-06-16 14:57:40|784.2||784.4||784.4||784.2||100
1655391470000|2022-06-16 14:57:50|785.2|783.8|785.2|784.6|785.4|784.6|784.6|783.8|2480
1655391480000|2022-06-16 14:58:00|785.4|784.4|786|785.4|786.2|785.4|785|784.4|1789
1655391490000|2022-06-16 14:58:10|786.2||786||786.2||786||0
1655391500000|2022-06-16 14:58:20|785.8|785|785.4|784.6|785.8|785|785.4|784.6|241
1655391520000|2022-06-16 14:58:40|785.2|784.2|785.4|784.8|785.4|784.8|784.8|784.2|2143
1655391530000|2022-06-16 14:58:50|785.6|785|785.6|785|785.6|785.2|785.6|785|845
1655391540000|2022-06-16 14:59:00|785.8|785.4|785.6|784.8|785.8|785.4|785.6|784.8|455
1655391550000|2022-06-16 14:59:10|785.4|784.6|784.2|783.2|785.4|784.6|784.2|783.2|3501
1655391560000|2022-06-16 14:59:20|784.6|783.4|784.6|784|784.6|784|784.4|783.4|1430
1655391570000|2022-06-16 14:59:30|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|720
1655391600000|2022-06-16 15:00:00|785|784.4|784.2|783.8|785|784.6|784.2|783.8|2677
1655391610000|2022-06-16 15:00:10|784.4|784|784.8|784|784.8|784|784.2|783.8|2621
1655391620000|2022-06-16 15:00:20|785|784.2|785.2|784.8|786.2|785.6|785|784.2|2242
1655391630000|2022-06-16 15:00:30|785.6|785|785|784.4|785.6|785|784.8|784.4|1706
1655391640000|2022-06-16 15:00:40|784.8|784.6|785.8|785.2|785.8|785.2|784.8|784.6|854
1655391660000|2022-06-16 15:01:00|785.6|784.8|785.6|785|785.6|785|785.4|784.8|386
1655391670000|2022-06-16 15:01:10|785.4|785.2|785.4|785|785.4|785.2|785.4|785|12
1655391680000|2022-06-16 15:01:20|785.8|785.4|785.6|785.2|785.8|785.4|785.4|785|926
1655391700000|2022-06-16 15:01:40|785.8|785.4|785.8|785.4|785.8|785.4|785.6|785.2|1272
1655391720000|2022-06-16 15:02:00|786|785.6|786.8|786.2|787.2|786.4|786|785.6|5388
1655391750000|2022-06-16 15:02:30|787|786.6|787.2|786.6|787.6|787|787|786.6|2390
1655391760000|2022-06-16 15:02:40|787.4|786.8|787.6|787.2|787.6|787.4|787|786.8|1808
1655391770000|2022-06-16 15:02:50|787.4|787|786.8|786.4|787.4|787.2|786.8|786.4|3729
1655391780000|2022-06-16 15:03:00|787.2|786.6|787.2|786.6|787.2|786.6|787|786.4|245
1655391790000|2022-06-16 15:03:10|787.4|786.8|788|787.4|788|787.6|787.4|786.8|3523
1655391800000|2022-06-16 15:03:20|787.8|787|787.6|787|787.8|787|787.2|786.8|713
1655391810000|2022-06-16 15:03:30|787.4|787.2|787.4|786.8|788.2|787.4|787.4|786.8|52324
1655391820000|2022-06-16 15:03:40||787||786.8||787||786.8|0
1655391840000|2022-06-16 15:04:00||787||787||787||787|61
1655391850000|2022-06-16 15:04:10|787.2|786.8|787.2|786.8|787.2|786.8|787|786.8|550
1655391860000|2022-06-16 15:04:20||787||787||787||786.8|692
1655391870000|2022-06-16 15:04:30|787.4|787.2|787.6|787.2|787.8|787.2|787.4|787.2|966
1655391880000|2022-06-16 15:04:40|787.4|787|787.2|786.8|787.4|787|787|786.8|821
1655391890000|2022-06-16 15:04:50|787.4|787|787.6|787.2|787.6|787.2|787.4|787|348
1655391900000|2022-06-16 15:05:00|787.4|786.8|787.4|787|787.4|787|787.4|786.8|313
1655391910000|2022-06-16 15:05:10|787|786.8|787|786.6|787.2|787|787|786.6|1480
1655391920000|2022-06-16 15:05:20|786.8|786.4|787|786.4|787|786.4|786.8|786.4|1230
1655391930000|2022-06-16 15:05:30|786.8|786.6|786.8|786.4|786.8|786.6|786.8|786.4|528
1655391940000|2022-06-16 15:05:40|786.6|786.2|786.4|785.6|786.6|786.2|786.4|785.6|758
1655391950000|2022-06-16 15:05:50||785.8||785.8||785.8||785.8|50000
1655391960000|2022-06-16 15:06:00|786.2|786|785|784.6|786.2|786|785|784.6|5407
1655391980000|2022-06-16 15:06:20||784.8||784.6||784.8||784.6|728
1655391990000|2022-06-16 15:06:30|||||||||267
1655392000000|2022-06-16 15:06:40|785.4|784.8|784.6|784.2|785.4|785|784.6|784.2|3668
1655392010000|2022-06-16 15:06:50|784.4|783.8|784.4|783.8|784.4|783.8|784.2|783.8|1926
1655392020000|2022-06-16 15:07:00|784.2||784.2||784.2||784.2||344
1655392030000|2022-06-16 15:07:10|784.4|784|784.4|783.8|784.4|784.2|784.2|783.8|2946
1655392040000|2022-06-16 15:07:20|784.2|783.6|783.6|783|784.2|783.6|783.6|782.8|1365
1655392070000|2022-06-16 15:07:50|783.4|782.6|782.8|782.4|783.4|782.6|782.8|782.4|1145
1655392080000|2022-06-16 15:08:00|782.6|782.2|783.6|783.2|783.6|783.2|782.4|781.8|2583
1655392090000|2022-06-16 15:08:10|783.8|783.4|784|783.4|784|783.4|783.8|783.2|1163
1655392110000|2022-06-16 15:08:30|783.8|783.2|783.6|783.2|783.8|783.4|783.6|783|1030
1655392120000|2022-06-16 15:08:40|783.8|783|783.4|783|783.8|783|783.4|783|395
1655392130000|2022-06-16 15:08:50|783.2|782.8|782.6|782.2|783.2|782.8|782.6|782|1497
1655392140000|2022-06-16 15:09:00|782.4|781.8|782.2|781.6|782.4|781.8|782.2|781.6|50
1655392150000|2022-06-16 15:09:10|782.4|781.8|782.4|781.8|782.4|782|782.4|781.8|749
1655392170000|2022-06-16 15:09:30||782||782||782||781.8|0
1655392180000|2022-06-16 15:09:40||782.2||782||782.2||782|1275
1655392190000|2022-06-16 15:09:50|782.2|781.8|782.2|781.8|782.2|781.8|782.2|781.8|56
1655392200000|2022-06-16 15:10:00|782|781.6|782.2|781.6|782.2|781.6|782|781.6|1251
1655392220000|2022-06-16 15:10:20|782||781.8||782||781.8||0
1655392230000|2022-06-16 15:10:30|782|781.4|782.2|781.8|782.2|781.8|782|781.4|2910
1655392250000|2022-06-16 15:10:50|782.4|782|781.8|781.2|782.4|782|781.6|781.2|1628
1655392260000|2022-06-16 15:11:00|781.6|781|780.8|780.2|781.6|781|780.8|780|823
1655392270000|2022-06-16 15:11:10|780.6|780.4|780.8|780.2|780.8|780.4|780.6|780.2|1519
1655392280000|2022-06-16 15:11:20|780.6|780|780.2|779.8|780.6|780|780.2|779.8|965
1655392290000|2022-06-16 15:11:30|780|780.2|780.4|779.8|781|780.2|780|779.8|1681
1655392300000|2022-06-16 15:11:40|780.6|780|779.6|779.2|780.6|780|779.6|778.8|1867
1655392310000|2022-06-16 15:11:50|779.4|779|779.6|779.2|779.6|779.2|779.4|779|1739
1655392320000|2022-06-16 15:12:00|779.8|779|780|779.4|780|779.6|779.8|778.8|3389
1655392330000|2022-06-16 15:12:10|||||||||311
1655392340000|2022-06-16 15:12:20|780.2|779.6|780.4|780|780.6|780.2|780.2|779.4|1777
1655392350000|2022-06-16 15:12:30|780.6|780.2|780.6|780|780.6|780.2|780.6|780|408
1655392370000|2022-06-16 15:12:50|780.4|780.2|781.8|781.2|781.8|781.2|780.2|780.2|51743
1655392380000|2022-06-16 15:13:00|781.6|781|781.4|781|781.8|781.2|781.4|781|1187
1655392390000|2022-06-16 15:13:10|781.8|781.2|782.4|781.6|782.4|781.6|781.8|781.2|751
1655392400000|2022-06-16 15:13:20|782.2|781.8|783.2|782.4|783.2|782.6|782.2|781.8|1204
1655392410000|2022-06-16 15:13:30|783||783||783||783||0
1655392430000|2022-06-16 15:13:50||782.6||782.4||782.6||782.4|0
1655392440000|2022-06-16 15:14:00|782.8|782.6|782.2|782|782.8|782.6|782.2|781.8|4844
1655392460000|2022-06-16 15:14:20|782.4|782.2|783|782.6|783.2|782.6|782.4|782|3658
1655392470000|2022-06-16 15:14:30|783.2|782.8|783.4|783|783.6|783.2|783.2|782.8|1397
1655392480000|2022-06-16 15:14:40|783|782.8|783|782.6|783|782.8|783|782.6|2019
1655392490000|2022-06-16 15:14:50|783.2|782.8|783.2|782.6|783.2|782.8|782.6|782.4|1176
1655392500000|2022-06-16 15:15:00|783|782.4|782.8|782.2|783.2|782.6|782.8|782|931
1655392510000|2022-06-16 15:15:10|783|782.4|782.6|782|783|782.4|782.6|782|0
1655392520000|2022-06-16 15:15:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1655392530000|2022-06-16 15:15:30|782.6|782|782.4|782|782.8|782.2|782.4|782|0
1655392540000|2022-06-16 15:15:40|782.2|781.8|782.4|781.8|782.4|782|782.2|781.8|0
1655392550000|2022-06-16 15:15:50|782.6|782|782.6|782|782.6|782|782.6|782|0
1655392560000|2022-06-16 15:16:00|782.4|781.8|782.6|782|782.8|782.2|782.4|781.8|402
1655392570000|2022-06-16 15:16:10|782.8|782.2|783|782.4|783.4|782.6|782.6|782|166
1655392580000|2022-06-16 15:16:20|783.2|782.6|783|782.4|783.2|782.6|783|782.4|0
1655392590000|2022-06-16 15:16:30|783.2|782.6|784.4|783.8|784.6|784|783.2|782.6|300
1655392600000|2022-06-16 15:16:40|784.6|784|785.2|784.6|785.4|784.6|784.4|783.8|162
1655392610000|2022-06-16 15:16:50|785.4|784.4|785|784.2|785.4|784.6|785|784.2|0
1655392620000|2022-06-16 15:17:00|785.2|784.4|785.2|784.4|785.6|785.2|784.6|784|976
1655392630000|2022-06-16 15:17:10|785.4|784.6|785|784.6|785.4|784.6|785|784.4|0
1655392640000|2022-06-16 15:17:20|784.8|784.4|784.8|784.4|785|784.6|784.8|784.4|0
1655392650000|2022-06-16 15:17:30|784.6|784.2|784.4|783.8|784.8|784.2|784.2|783.6|604
1655392660000|2022-06-16 15:17:40|784.2|784|784.8|784.2|784.8|784.2|784.2|784|681
1655392670000|2022-06-16 15:17:50|784.6|784|784.6|784|784.6|784|784.4|783.8|0
1655392680000|2022-06-16 15:18:00|784.8|784.2|784.8|784.4|785|784.4|784.2|783.6|421
1655392690000|2022-06-16 15:18:10|785|784.2|785|784.4|785|784.4|784.8|784.2|0
1655392700000|2022-06-16 15:18:20|784.8|784.2|784.8|784.2|785|784.4|784.8|784.2|0
1655392710000|2022-06-16 15:18:30|785|784.4|785|784.4|785|784.4|785|784.4|0
1655392720000|2022-06-16 15:18:40|784.8|784.2|785.2|784.6|785.2|784.6|784.8|784.2|209
1655392740000|2022-06-16 15:19:00|785|784|784.6|784|785|784.4|784.6|783.8|432
1655392750000|2022-06-16 15:19:10|784.8|784.2|784.8|784.2|784.8|784.2|784.6|784|0
1655392760000|2022-06-16 15:19:20|784.6|784|783.8|783.2|784.6|784|783.8|783.2|226
1655392780000|2022-06-16 15:19:40|784|783.4|784|783.4|784|783.4|784|783.4|0
1655392790000|2022-06-16 15:19:50|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|318
1655392800000|2022-06-16 15:20:00|784|783.6|784|783.4|784.2|783.8|784|783.2|46
1655392810000|2022-06-16 15:20:10|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1655392820000|2022-06-16 15:20:20|784|783.4|784|783.4|784|783.4|784|783.4|0
1655392830000|2022-06-16 15:20:30|784.2|783.6|785|784.6|785.2|784.6|784.2|783.6|554
1655392840000|2022-06-16 15:20:40|784.8|784.4|784.6|784|784.8|784.4|784.6|784|59
1655392850000|2022-06-16 15:20:50|784.4|783.8|784.6|784|784.6|784|784.4|783.8|13
1655392860000|2022-06-16 15:21:00|784.2|783.8|783.8|783.2|784.2|783.8|783.8|783.2|7
1655392870000|2022-06-16 15:21:10|784|783.4|783.8|783.4|784|783.4|783.6|783.2|0
1655392880000|2022-06-16 15:21:20|783.6|783.2|783.8|783.4|783.8|783.4|783.6|783.2|140
1655392890000|2022-06-16 15:21:30|783.6|783.2|783.6|783.2|783.6|783.2|783.6|783.2|0
1655392900000|2022-06-16 15:21:40|783.8|783.4|784|783.4|784|783.4|783.8|783.2|0
1655392920000|2022-06-16 15:22:00|783.8|783.2|783.8|783.2|784|783.4|783.8|783.2|0
1655392950000|2022-06-16 15:22:30|784|783.4|784|783.4|784|783.4|784|783.4|0
1655392980000|2022-06-16 15:23:00|784.2|783.6|784.2|783.6|784.4|784|784|783.4|343
1655392990000|2022-06-16 15:23:10|784.8|784.2|785|784.4|785|784.4|784.8|784.2|118
1655393000000|2022-06-16 15:23:20|784.8|784|784.6|784|784.8|784|784.4|783.8|0
1655393010000|2022-06-16 15:23:30|784.4|783.8|785.6|785|785.6|785|784.4|783.8|332
1655393020000|2022-06-16 15:23:40|785.4|784.8|785.6|785|785.6|785|785.4|784.6|0
1655393030000|2022-06-16 15:23:50|785.4|784.8|785.4|784.8|785.6|785|785.2|784.6|85
1655393040000|2022-06-16 15:24:00|785.2|784.6|786.6|785.8|786.8|785.8|785.2|784.6|605
1655393050000|2022-06-16 15:24:10|786.4|785.6|786.4|785.8|786.8|786.2|786.4|785.6|238
1655393060000|2022-06-16 15:24:20|786.6|786|787.2|786.6|787.2|786.6|786.4|785.8|206
1655393070000|2022-06-16 15:24:30|787|786.4|787|786.4|787.4|786.8|786.6|786|944
1655393080000|2022-06-16 15:24:40|786.8|786.2|786.6|786|787|786.4|786.6|786|637
1655393090000|2022-06-16 15:24:50|786.4|785.8|786.2|785.6|786.4|785.8|786.2|785.6|0
1655393100000|2022-06-16 15:25:00|786.4|785.8|786.2|785.6|786.4|785.8|786.2|785.6|343
1655393110000|2022-06-16 15:25:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1655393120000|2022-06-16 15:25:20|786.2|785.6|786.2|785.6|786.4|785.8|786.2|785.6|0
1655393130000|2022-06-16 15:25:30|786.6|785.8|786.6|786|786.8|786.2|786.6|785.8|180
1655393140000|2022-06-16 15:25:40|786.8|786.2|787.8|787|788|787.2|786.8|786.2|541
1655393150000|2022-06-16 15:25:50|787.4|786.8|787.4|786.8|787.6|787|787.4|786.8|99
1655393160000|2022-06-16 15:26:00|787.6|787|787.4|786.8|787.6|787|787.2|786.6|222
1655393170000|2022-06-16 15:26:10|787.2|786.6|787.4|787|787.4|787|787.2|786.6|71
1655393180000|2022-06-16 15:26:20|788|787.2|788|787.4|788|787.4|787.8|787.2|0
1655393190000|2022-06-16 15:26:30|787.8|787.2|788|787.4|788|787.4|787.8|787.2|0
1655393200000|2022-06-16 15:26:40|788.8|788.2|788.8|788|789.4|788.6|788.6|788|1060
1655393210000|2022-06-16 15:26:50|789|788.4|788.8|788.2|789|788.6|788.6|788|510
1655393220000|2022-06-16 15:27:00|789|788.4|788.8|788.2|789|788.4|788.8|788.2|0
1655393230000|2022-06-16 15:27:10|789|788.4|789.2|788.8|789.2|788.8|788.8|788.2|77
1655393240000|2022-06-16 15:27:20|789|788.6|788.4|788|789.2|788.8|788.4|788|287
1655393250000|2022-06-16 15:27:30|788.6|788.2|788.4|788|788.6|788.2|788.4|788|0
1655393260000|2022-06-16 15:27:40|788.6|788.2|788|787.4|788.6|788.2|788|787.4|446
1655393270000|2022-06-16 15:27:50|787.4|786.6|787.4|786.8|787.6|787|787.2|786.4|0
1655393280000|2022-06-16 15:28:00|787.6|787|787.6|787|787.8|787.2|787.4|786.8|197
1655393290000|2022-06-16 15:28:10|787.8|787.2|787|786.6|787.8|787.2|787|786.4|293
1655393300000|2022-06-16 15:28:20|786.8|786.2|786.6|785.8|787|786.6|786.6|785.8|0
1655393310000|2022-06-16 15:28:30|786.8|786|786.6|785.8|786.8|786|786.6|785.8|0
1655393320000|2022-06-16 15:28:40|786.8|786|786.2|785.8|786.8|786|786.2|785.8|200
1655393330000|2022-06-16 15:28:50|786.4|786|786|785.2|786.4|786|786|785.2|0
1655393340000|2022-06-16 15:29:00|786.2|785.4|786.4|786|786.6|786.2|786|785.2|99
1655393350000|2022-06-16 15:29:10|786.6|786.2|786.8|786.2|786.8|786.2|786.6|786.2|0
1655393360000|2022-06-16 15:29:20|786.6|786|785.6|785|786.6|786.2|785.4|784.8|8
1655393370000|2022-06-16 15:29:30|785.4|784.8|785.2|784.4|785.6|785|785.2|784.4|148
1655393380000|2022-06-16 15:29:40|785.4|784.2|784.4|783.4|785.4|784.4|784.4|783.4|5
1655393390000|2022-06-16 15:29:50|784.6|783.6|784.6|783.8|784.8|784.2|784.4|783.4|263
1655449200000|2022-06-17 07:00:00|804|792.2|803|793|804|798|803|792.2|5872
1655449210000|2022-06-17 07:00:10|802.8|793.2|798|796.4|802.8|799.6|797.8|793.2|1346
1655449220000|2022-06-17 07:00:20|797.8|793.2|796.4|792.8|798.4|793.6|795|792|123
1655449230000|2022-06-17 07:00:30|796.6|793|797.4|795|798.2|795.2|796.2|793|295
1655449240000|2022-06-17 07:00:40|798.4|795.2|798.4|795.2|798.4|796|798.4|795|1
1655449250000|2022-06-17 07:00:50||795.4||795.6||795.6||795.4|0
1655449260000|2022-06-17 07:01:00|798|795|795.2|790.2|798|795|794|785.4|1442
1655449270000|2022-06-17 07:01:10|795.4|790.4|797.6|792.4|798|793.6|795.4|790.4|158
1655449280000|2022-06-17 07:01:20|797.4||797||797.4||797||158
1655449300000|2022-06-17 07:01:40|798|794|798|795.4|798|795.4|798|794|0
1655449310000|2022-06-17 07:01:50|797.8||798||798||797.8||254
1655449320000|2022-06-17 07:02:00|797.8|795|797.8|795|797.8|795|797.8|795|993
1655449350000|2022-06-17 07:02:30|798|795.2|797.4|795|798|795.2|796.8|795|1123
1655449360000|2022-06-17 07:02:40|798||797||798||797||358
1655449370000|2022-06-17 07:02:50|796.6|794.2|795.4|791.6|797|794.2|794.2|791.6|592
1655449380000|2022-06-17 07:03:00|795|791.8|795|790.8|795.2|791.8|794|790.8|433
1655449390000|2022-06-17 07:03:10|794.2|791|794.2|791|794.2|791|794.2|791|0
1655449400000|2022-06-17 07:03:20|794|790.8|793.8|790.8|794|790.8|793.8|790|0
1655449420000|2022-06-17 07:03:40|793.6|791|793|790.2|793.6|791|793|790|0
1655449430000|2022-06-17 07:03:50|792.8|790|792.8|790|792.8|790|792.8|790|0
1655449440000|2022-06-17 07:04:00|792.6|789.2|792.2|788.4|792.6|789.2|789.2|781.8|565
1655449450000|2022-06-17 07:04:10||788.6||788.8||789.8||788.6|124
1655449460000|2022-06-17 07:04:20||789.6||788.8||790||788.8|0
1655449470000|2022-06-17 07:04:30|792|789|791|788.2|792|789.8|791|788.2|277
1655449490000|2022-06-17 07:04:50|790.8||790.6||790.8||790.6||0
1655449500000|2022-06-17 07:05:00|790.4|787|789.6|787|791|787.2|788.4|784.8|161
1655449510000|2022-06-17 07:05:10|790.4|786.8|792.2|789.8|792.2|789.8|790.4|786.8|119
1655449520000|2022-06-17 07:05:20|792.8|790|795.8|792.8|796.2|793.6|792.8|790|220
1655449530000|2022-06-17 07:05:30|||||||||650
1655449540000|2022-06-17 07:05:40|796|793|796|793.6|796|793.8|796|793|0
1655449550000|2022-06-17 07:05:50|797.8|793.2|796.4|793.4|797.8|794.2|796.4|793|0
1655449560000|2022-06-17 07:06:00|797|793|794.6|792.8|797|793.2|794.6|792.8|433
1655449570000|2022-06-17 07:06:10|796.2|793|795.2|792.8|796.2|793|794.6|792.8|0
1655449580000|2022-06-17 07:06:20|794.8|792.6|795|792.4|795.2|793|793.4|791|526
1655449600000|2022-06-17 07:06:40|795.2|792.8|797.8|796.2|798|796.6|795.2|792.8|3185
1655449610000|2022-06-17 07:06:50|798|796.4|800.8|797.8|800.8|797.8|798|796.4|548
1655449620000|2022-06-17 07:07:00|799.4|797.6|797.6|796.2|800.8|797.8|797.6|796.2|1782
1655449650000|2022-06-17 07:07:30|797.8|796.4|798.2|796.2|799.6|796.8|797.8|796.2|430
1655449660000|2022-06-17 07:07:40|798.4|796.4|799.2|797|799.6|797|798.4|796.4|0
1655449670000|2022-06-17 07:07:50|||||||||222
1655449680000|2022-06-17 07:08:00|799|796.6|798.2|796.2|799|796.6|798.2|796.2|117
1655449690000|2022-06-17 07:08:10|798.4|796.4|798.8|796.6|799.2|797|798.4|796.4|0
1655449710000|2022-06-17 07:08:30||796.4||796.6||796.8||796.4|0
1655449720000|2022-06-17 07:08:40|798.6|796.4|799|796.8|799.2|797|798.4|796.4|2
1655449740000|2022-06-17 07:09:00|798.8|796.4|798.6|796.6|798.8|796.6|798.6|796.4|0
1655449760000|2022-06-17 07:09:20|798.4|796.4|798.4|796.8|798.6|796.8|798|796.2|0
1655449770000|2022-06-17 07:09:30|798.6|796.4|799|796.4|799.2|796.8|798.6|796.4|0
1655449810000|2022-06-17 07:10:10|799.2|796.8|799|797.4|799.2|797.4|798.8|796.8|0
1655449860000|2022-06-17 07:11:00||797.6||797.6||797.6||797.6|0
1655449880000|2022-06-17 07:11:20|798.8||799||799||798.8||0
1655449890000|2022-06-17 07:11:30|798.8|797.8|799|797.6|799|797.8|798.8|797.6|0
1655449930000|2022-06-17 07:12:10|798.8|797.8|803|801.8|803|801.8|798.8|797.8|4294
1655449940000|2022-06-17 07:12:20|||||||||536
1655449970000|2022-06-17 07:12:50|803.2|802|801.8|800.4|803.8|802.2|801.8|800.4|3037
1655449980000|2022-06-17 07:13:00|801.4|800|800.8|800|801.4|800|800.8|800|242
1655449990000|2022-06-17 07:13:10|800.6|799.4|800.2|799.2|800.6|799.4|800|799.2|130
1655450000000|2022-06-17 07:13:20|800.6|799.4|800.6|799.2|800.8|799.4|800.6|799.2|186
1655450010000|2022-06-17 07:13:30|800.4||800.4||800.4||800.2||0
1655450020000|2022-06-17 07:13:40|800.8|799.4|800.8|799.4|801|800|800.8|799.4|799
1655450030000|2022-06-17 07:13:50|801|799.6|801|799.4|801|799.6|801|799.4|0
1655450040000|2022-06-17 07:14:00|800.8|799.2|800.4|799.2|800.8|799.2|800.4|799.2|0
1655450050000|2022-06-17 07:14:10|800.8|799.4|800.4|798.8|800.8|800|798|797.4|9978
1655450060000|2022-06-17 07:14:20|800.2|799.2|797.8|796.8|800.2|800|797.8|796.4|8695
1655450070000|2022-06-17 07:14:30||797||797||797||797|79
1655450090000|2022-06-17 07:14:50|798.4|797.2|798.4|797.2|798.4|797.2|798.4|797.2|189
1655450100000|2022-06-17 07:15:00|798.2|797|798.4|797|798.4|797|797.2|796.8|427
1655450110000|2022-06-17 07:15:10|798.2|796.8|796.6|795.8|798.4|796.8|796|794.8|14160
1655450120000|2022-06-17 07:15:20|797|796|796.4|795.4|797.6|796.4|796|795.4|1478
1655450130000|2022-06-17 07:15:30|796.6|795.6|796.6|796.2|798.4|796.6|796.2|795.6|6476
1655450140000|2022-06-17 07:15:40|798|796.4|797.6|796.6|798.4|797.4|796.6|796.2|6313
1655450160000|2022-06-17 07:16:00|798|796.8|798.4|797.4|798.4|797.4|798|796.6|539
1655450180000|2022-06-17 07:16:20|798.2|796.6|798.4|797.2|798.4|797.2|797.4|796.6|129
1655450200000|2022-06-17 07:16:40|798.2|797|798.4|797.2|798.4|797.2|797.8|796.6|0
1655450210000|2022-06-17 07:16:50|798.2||798.4||798.4||798.2||0
1655450220000|2022-06-17 07:17:00|799|797.4|799.6|798.4|799.6|798.8|799|797.4|909
1655450230000|2022-06-17 07:17:10|799.4|797.6|797.2|796.4|799.6|798.4|796.8|795.8|2170
1655450240000|2022-06-17 07:17:20|797.6||797.2||797.6||797.2||0
1655450250000|2022-06-17 07:17:30|797|795.6|797|796.2|797.2|796.2|796.2|795|15
1655450260000|2022-06-17 07:17:40|796.8|795.6|796|795.4|796.8|795.6|795.8|795|691
1655450270000|2022-06-17 07:17:50|795.8|795.2|795.4|794.6|795.8|795.2|795.4|794.4|0
1655450280000|2022-06-17 07:18:00|796|794.8|796|795.4|796.4|796|795.8|794.8|1910
1655450300000|2022-06-17 07:18:20|795.8|795.2|795.4|794.6|796|795.2|795.2|794|500
1655450310000|2022-06-17 07:18:30|795.6|794.8|796|795.2|796|795.2|795.2|794.6|0
1655450320000|2022-06-17 07:18:40|795.8|794.8|796|795|796|795.2|795.6|794.6|0
1655450330000|2022-06-17 07:18:50||795.2||795.4||795.6||794.8|0
1655450340000|2022-06-17 07:19:00|797|795.6|797.4|796.4|797.6|796.4|796.6|795.6|350
1655450350000|2022-06-17 07:19:10|797.6|796.6|798.6|797.4|798.8|797.6|797.6|796.6|0
1655450360000|2022-06-17 07:19:20|798.4|797.6|797.6|796.8|798.6|797.8|797.6|796.8|420
1655450370000|2022-06-17 07:19:30|797.4|796.4|798|797.2|798.4|797.4|797|796.4|783
1655450380000|2022-06-17 07:19:40|798.2|797.4|798.8|797.8|799.2|798.4|798.2|797.2|0
1655450390000|2022-06-17 07:19:50|798.6|798|799.4|798|799.4|798|798.6|798|0
1655450400000|2022-06-17 07:20:00|799.2||799.2||799.2||799||0
1655450410000|2022-06-17 07:20:10|799.4|798.2|798.6|797.8|799.4|798.2|798.6|797.8|0
1655450420000|2022-06-17 07:20:20|798.8|798|799|797.8|799.2|798|798.4|797.8|3
1655450430000|2022-06-17 07:20:30|798.8|798|798.8|797.8|799.2|798|798.6|797.8|0
1655450440000|2022-06-17 07:20:40|799||798.8||799||798.8||0
1655450450000|2022-06-17 07:20:50|799|798|798.8|797.8|799.2|798|798.6|797.8|0
1655450460000|2022-06-17 07:21:00|799|798|799.4|798|799.4|798|799|798|0
1655450470000|2022-06-17 07:21:10|799.2|797.8|799|797.8|799.2|797.8|798.8|797.8|0
1655450480000|2022-06-17 07:21:20|798.8|798|799.6|798.2|799.6|798.6|798.6|798|0
1655450490000|2022-06-17 07:21:30|799.8|798.4|800.4|799.2|800.4|799.4|799.8|798.2|0
1655450500000|2022-06-17 07:21:40|800.6|799.4|800.8|799.4|801|799.8|800.6|799.4|0
1655450510000|2022-06-17 07:21:50|801|800.4|801|800.4|801|800.4|800.8|799.6|2644
1655450530000|2022-06-17 07:22:10|800.8|800|801|800.2|801|800.4|800.6|800|2729
1655450540000|2022-06-17 07:22:20||800||800.2||800.2||800|0
1655450550000|2022-06-17 07:22:30||800.4||800||800.6||800|0
1655450560000|2022-06-17 07:22:40||800.4||800||800.4||800|526
1655450570000|2022-06-17 07:22:50|800.8|800.2|801|800|801|800.2|800.8|800|0
1655450580000|2022-06-17 07:23:00||800.2||800.6||800.6||800|0
1655450590000|2022-06-17 07:23:10||800.2||800.6||800.6||800.2|0
1655450600000|2022-06-17 07:23:20||800.8||800.4||800.8||800.4|0
1655450610000|2022-06-17 07:23:30||800.6||800.8||800.8||800.6|0
1655450620000|2022-06-17 07:23:40||800.4||800.4||800.4||800.4|342
1655450630000|2022-06-17 07:23:50|800.8||801||801||800.6||146
1655450640000|2022-06-17 07:24:00|801.6|800.6|801|800.6|801.6|801|801|800.4|0
1655450650000|2022-06-17 07:24:10||800.4||800.8||800.8||800.4|0
1655450660000|2022-06-17 07:24:20|801.4|801|801|800.8|801.6|801|801|800.6|206
1655450670000|2022-06-17 07:24:30||800.4||800.6||800.6||800.4|0
1655450680000|2022-06-17 07:24:40|801.6|800.8|802.8|802|802.8|802|801.6|800.8|1009
1655450690000|2022-06-17 07:24:50|803|802.2|803|802.2|803.2|802.2|803|802.2|0
1655450700000|2022-06-17 07:25:00|803.2|802.4|804.8|804|804.8|804|803.2|802.2|425
1655450710000|2022-06-17 07:25:10||804.2||804.2||804.2||804.2|0
1655450720000|2022-06-17 07:25:20|804.6|803.6|804.8|803.8|804.8|803.8|804.2|803.6|111
1655450730000|2022-06-17 07:25:30|805.2|804|805.2|804|806|804.8|805|803.8|693
1655450740000|2022-06-17 07:25:40|805|803.8|804.2|803.6|805.2|803.8|804.2|803.4|1579
1655450760000|2022-06-17 07:26:00|804.8|803.8|806.4|805.2|806.6|805.2|804.8|803.8|782
1655450770000|2022-06-17 07:26:10|806.6|805.4|806|805.2|806.8|805.8|806|805.2|0
1655450780000|2022-06-17 07:26:20|806.2||806.2||806.2||806||0
1655450790000|2022-06-17 07:26:30|806.4|805.4|806.8|806|806.8|806|806.4|805.4|0
1655450800000|2022-06-17 07:26:40|807.4|806.2|807.6|806.8|807.6|806.8|807.4|806.2|651
1655450810000|2022-06-17 07:26:50|808.4|807|808|807.6|809.2|808.2|808|806.8|1238
1655450820000|2022-06-17 07:27:00|807.8|807|808.2|807.2|808.2|807.6|807.6|807|152
1655450830000|2022-06-17 07:27:10|808|807|807.6|806.4|808.2|807.4|807.2|806.4|139
1655450840000|2022-06-17 07:27:20||806.6||806.4||806.6||806.4|0
1655450850000|2022-06-17 07:27:30|807.4|805.8|806.8|805.8|807.4|806.2|806.4|805.2|930
1655450870000|2022-06-17 07:27:50||806||806||806||806|0
1655450890000|2022-06-17 07:28:10|806.6|805.6|805.8|805|806.6|805.6|805.8|805|414
1655450910000|2022-06-17 07:28:30||805.2||805||805.2||805|0
1655450920000|2022-06-17 07:28:40||805.2||805.4||805.4||805|103
1655450930000|2022-06-17 07:28:50|805.6|805|805.8|805|805.8|805|805.6|805|71
1655450940000|2022-06-17 07:29:00|806.6|805.2|806.4|805|807.2|805.4|806.4|805|3
1655450950000|2022-06-17 07:29:10|806.6|805.2|806|805|806.6|805.4|806|805|1641
1655450970000|2022-06-17 07:29:30|805.8||805.6||805.8||805.6||0
1655450980000|2022-06-17 07:29:40|||||||||1061
1655450990000|2022-06-17 07:29:50|806.4|805.4|806.4|805.4|806.6|805.4|806.4|805.4|0
1655451000000|2022-06-17 07:30:00|806.6|805|805.2|804|806.6|805|803.8|802.8|3339
1655451010000|2022-06-17 07:30:10|805.4|804.2|804.8|803.6|805.8|804.4|804.6|803.6|300
1655451020000|2022-06-17 07:30:20|805|803.8|804.8|803.8|805|803.8|804.6|803.6|0
1655451030000|2022-06-17 07:30:30|804.6|803.6|804|803|804.6|803.6|803.8|802.8|503
1655451040000|2022-06-17 07:30:40|803.8|802.8|803.6|802.8|804|802.8|803.6|802.8|0
1655451050000|2022-06-17 07:30:50||802.6||802.8||802.8||802.6|0
1655451060000|2022-06-17 07:31:00||802.6||802.8||802.8||802.6|0
1655451070000|2022-06-17 07:31:10||802.6||802.4||802.8||802.2|0
1655451080000|2022-06-17 07:31:20|803.4|802.2|802|801.2|803.4|802.6|801.8|801.2|289
1655451090000|2022-06-17 07:31:30|801.8||802||802||801.8||0
1655451100000|2022-06-17 07:31:40|801.6|800.6|802|800.8|802.2|801.2|801.6|800.6|0
1655451110000|2022-06-17 07:31:50|801.8|800.6|802|800.8|802|800.8|801.8|800.6|0
1655451120000|2022-06-17 07:32:00||801||801||801.2||801|0
1655451130000|2022-06-17 07:32:10|801.8|800.8|802|801.2|802|801.2|801.8|800.6|0
1655451140000|2022-06-17 07:32:20|802.4|801.4|802.4|801.6|802.4|801.6|802.2|801.2|146
1655451150000|2022-06-17 07:32:30|802.2|801.4|802.4|801.4|802.4|801.6|802|801|0
1655451160000|2022-06-17 07:32:40|802.2|801.2|802.2|801.4|802.4|801.4|802|801.2|0
1655451180000|2022-06-17 07:33:00|802|801.6|802|801|802|801.8|801.8|801|803
1655451190000|2022-06-17 07:33:10|801.8||801.8||801.8||801.8||0
1655451200000|2022-06-17 07:33:20|801.4|800.6|800.8|800|801.4|800.6|800.8|800|1038
1655451210000|2022-06-17 07:33:30|800.6||800.8||800.8||800.6||0
1655451220000|2022-06-17 07:33:40|800.6||800.8||800.8||800.6||0
1655451230000|2022-06-17 07:33:50|801|800.6|802|801.2|802|801.4|801|800.6|2914
1655451240000|2022-06-17 07:34:00|801.6|801.4|802|801|802|801.4|801.6|801|410
1655451250000|2022-06-17 07:34:10|801.8|800.6|801.6|800.6|801.8|800.8|801|800.6|274
1655451260000|2022-06-17 07:34:20|801.4||801.4||801.4||801.4||0
1655451270000|2022-06-17 07:34:30|801.2|800|800.6|799.4|801.4|800|799.2|798|1395
1655451280000|2022-06-17 07:34:40|800.8|799.6|801|800.2|801|800.2|800.6|799.6|0
1655451290000|2022-06-17 07:34:50|800.8||800.8||801||800.8||487
1655451300000|2022-06-17 07:35:00|801|800.4|801|800.4|801|800.4|801|800.4|0
1655451320000|2022-06-17 07:35:20|801.6|800.6|802.4|801.4|802.4|801.4|801.4|800.6|1476
1655451330000|2022-06-17 07:35:30|802.2|801.2|802.2|801.2|802.4|801.4|802|801|0
1655451340000|2022-06-17 07:35:40|802||802||802.2||802||0
1655451350000|2022-06-17 07:35:50|801.6|801|801.6|800.8|802|801|801.6|800.8|671
1655451360000|2022-06-17 07:36:00|801.8|801|802.6|801.4|802.6|801.4|801.8|801|0
1655451390000|2022-06-17 07:36:30|802.4||802.4||802.4||802.4||35
1655451400000|2022-06-17 07:36:40|802.6|801.6|802.8|802|803|802.2|802.4|801.6|696
1655451410000|2022-06-17 07:36:50|803|802.2|803.8|803|804.2|803.6|803|802.2|851
1655451420000|2022-06-17 07:37:00|804.4|803.2|804.4|803.8|804.4|803.8|804|803.2|1054
1655451430000|2022-06-17 07:37:10|804.2|803.6|804.4|803.6|804.4|803.6|804|803.6|0
1655451440000|2022-06-17 07:37:20|803.8|803.4|803.8|802.6|803.8|803.4|803.4|802.4|1621
1655451450000|2022-06-17 07:37:30|803.4|802.4|799.8|799.4|803.4|802.6|799.6|799.4|2185
1655451460000|2022-06-17 07:37:40|800.8|799.8|804.6|803.8|805|804.2|799.8|799.4|3196
1655451470000|2022-06-17 07:37:50|805|803.6|803.8|803|805|803.8|802.8|801.8|1580
1655451480000|2022-06-17 07:38:00|804|803.2|803|802|804.6|803.6|802.6|801|745
1655451490000|2022-06-17 07:38:10|802.8|801.8|802.6|801.6|802.8|802.2|802.4|801.6|0
1655451500000|2022-06-17 07:38:20|802.8|801.8|802|801.4|802.8|801.8|802|801.2|96
1655451510000|2022-06-17 07:38:30|801.8|801.6|802|801|802|801.6|800.6|800|81874
1655451520000|2022-06-17 07:38:40|802.2|801.2|802.6|801.2|802.8|801.2|801.4|800.6|119
1655451530000|2022-06-17 07:38:50|802.8|801.4|802.6|801.6|802.8|801.8|802.2|801.4|0
1655451540000|2022-06-17 07:39:00|802.2|801.4|801|800|802.2|801.4|800.6|800|1079
1655451550000|2022-06-17 07:39:10|800.8|800.2|800.8|800|801.2|800.2|800.6|800|0
1655451560000|2022-06-17 07:39:20|801|799.6|800.6|799.4|801|799.6|799.6|798.4|1084
1655451570000|2022-06-17 07:39:30|800.4|799.8|800.4|799.2|801|799.8|800.2|798.8|187
1655451580000|2022-06-17 07:39:40|800|799|799.6|798.6|800.4|799.2|799.6|798.4|0
1655451590000|2022-06-17 07:39:50|799.2|798.4|799.6|798.4|799.6|798.4|799.2|798|220
1655451600000|2022-06-17 07:40:00|799.4|798|798.8|797.6|799.4|798|798.2|797.4|457
1655451610000|2022-06-17 07:40:10|798.4|797.4|798.8|797.6|799.6|798.2|798|797.4|965
1655451620000|2022-06-17 07:40:20|799|797.4|797.4|796.8|799|797.4|797.4|796.8|4412
1655451630000|2022-06-17 07:40:30|797.2|796.6|795|793.6|797.2|796.6|794.6|793.2|1452
1655451640000|2022-06-17 07:40:40|794.6|793.8|794.2|793.4|795|793.8|794|793.4|1074
1655451650000|2022-06-17 07:40:50|794|792.6|793.4|792.8|794|792.8|792.8|791.2|695
1655451660000|2022-06-17 07:41:00|793.6||793.4||793.6||793.4||0
1655451670000|2022-06-17 07:41:10|793.8|793|793.6|792.8|794.2|793.2|793.2|792.8|574
1655451680000|2022-06-17 07:41:20|793.4||793.6||793.6||793.4||0
1655451690000|2022-06-17 07:41:30|793.4|792.6|792.6|791.6|793.6|792.6|792.4|791.6|313
1655451700000|2022-06-17 07:41:40|792.8|791.8|792.4|791.6|793|791.8|792.2|791.6|0
1655451710000|2022-06-17 07:41:50||791.8||791.6||791.8||791.6|0
1655451720000|2022-06-17 07:42:00|793.4|791.8|793.4|792|793.6|792|792.8|791.8|2
1655451730000|2022-06-17 07:42:10|793.2|791.8|793.6|792.4|793.6|792.6|792.6|791|740
1655451740000|2022-06-17 07:42:20|793.4|791.6|792.6|791.4|793.6|791.8|792.4|791|164
1655451750000|2022-06-17 07:42:30|793|791.2|792.8|791.4|793|791.4|792.4|791|0
1655451760000|2022-06-17 07:42:40|793||793||793||792.8||0
1655451780000|2022-06-17 07:43:00|793.2|791.6|793.6|791.8|793.6|791.8|793.2|791.6|0
1655451790000|2022-06-17 07:43:10|793.4|792|792|791.4|793.4|792|791.8|791.2|1851
1655451800000|2022-06-17 07:43:20|791.8|791.2|793.2|792|793.2|792|791|790.6|890
1655451810000|2022-06-17 07:43:30|793|791|792|790.6|793.2|791.2|791.6|790.2|152
1655451820000|2022-06-17 07:43:40|792.2|790.4|792.4|791|792.4|791|792.2|790.4|0
1655451830000|2022-06-17 07:43:50|792.6|791.4|792|791|792.8|791.4|791.8|790.8|0
1655451840000|2022-06-17 07:44:00||790.8||791||791.4||790.8|0
1655451850000|2022-06-17 07:44:10||791.2||791.6||791.6||791|0
1655451870000|2022-06-17 07:44:30||791.2||791.4||791.4||791.2|0
1655451880000|2022-06-17 07:44:40||791.2||791.4||791.4||791.2|0
1655451940000|2022-06-17 07:45:40|792.2|791.6|796.8|795.4|797.2|795.4|792.2|791.4|6462
1655451950000|2022-06-17 07:45:50|797|795.2|796.6|795.4|797|795.4|795.8|795.2|521
1655451960000|2022-06-17 07:46:00|796.8|795.6|797.8|797|798|797|796.6|795.6|673
1655451970000|2022-06-17 07:46:10|798|797.2|802|800.6|802|800.8|798|797|2963
1655451980000|2022-06-17 07:46:20|801.8|800.8|803.8|802.6|804|802.6|801.8|800.8|1042
1655451990000|2022-06-17 07:46:30|803.6|802.4|803.6|802.4|804.4|803|802.8|802.2|2460
1655452000000|2022-06-17 07:46:40|803.2|802.2|803|802.2|803.4|802.4|801.8|800.8|2767
1655452010000|2022-06-17 07:46:50||802.4||802.4||802.4||802.2|0
1655452020000|2022-06-17 07:47:00|802.8|802|802.4|801.6|803|802|802.2|801|1996
1655452030000|2022-06-17 07:47:10|802.2|801.4|801.2|800|802.2|801.4|801.2|800|175
1655452040000|2022-06-17 07:47:20|801.4|800.2|801.4|800.2|801.6|800.6|801.2|800.2|0
1655452050000|2022-06-17 07:47:30|801.2|800|801.4|800.2|801.6|800.2|801|800|0
1655452060000|2022-06-17 07:47:40|801.2|800|801.2|800.2|801.2|800.4|801|800|0
1655452070000|2022-06-17 07:47:50|801.4|800.4|804.4|803.2|804.8|803.4|801.4|800.4|1011
1655452080000|2022-06-17 07:48:00|804.6|802.6|805.2|804|805.4|805|804.4|802.6|2439
1655452090000|2022-06-17 07:48:10||804.2||804.4||804.6||804.2|500
1655452100000|2022-06-17 07:48:20|805.8|804.6|809.4|807.8|810.2|808|805.8|804.4|2336
1655452110000|2022-06-17 07:48:30|809|807.6|810.6|809|811.2|810.2|809|807.6|1772
1655452120000|2022-06-17 07:48:40|810.2|808.8|810|809|810.2|809|809.4|808.4|460
1655452130000|2022-06-17 07:48:50|809.8|808.4|809.8|808.6|810|808.8|809.6|808.4|704
1655452140000|2022-06-17 07:49:00|809.6|808.8|809|808|809.6|808.8|809|808|555
1655452150000|2022-06-17 07:49:10|808.8|807.4|808.4|807.4|808.8|807.8|808.2|807.4|388
1655452160000|2022-06-17 07:49:20|808.6|807.6|808.6|807.6|808.6|807.6|808.6|807.6|0
1655452170000|2022-06-17 07:49:30|808.4|807.2|807.4|806.2|808.4|807.2|807.4|806.2|713
1655452180000|2022-06-17 07:49:40|807.2|806.4|807.2|806.2|807.2|806.4|807.2|806.2|0
1655452190000|2022-06-17 07:49:50|807.4|806.4|808.4|807.2|808.4|807.2|807.4|806.4|491
1655452200000|2022-06-17 07:50:00|808.2||808.2||808.4||808||0
1655452210000|2022-06-17 07:50:10|808.4|807.4|808.4|807.4|808.4|807.4|808.4|807.4|0
1655452220000|2022-06-17 07:50:20|808.6|807.6|810.4|809.2|810.4|809.2|808.6|807.6|948
1655452240000|2022-06-17 07:50:40|810.2||810.4||810.4||810.2||0
1655452260000|2022-06-17 07:51:00|810.2|808.8|809|808|810.2|808.8|808.6|808|2447
1655452270000|2022-06-17 07:51:10||808.2||808.4||808.4||808|0
1655452290000|2022-06-17 07:51:30||808.6||808.6||808.6||808.6|96
1655452310000|2022-06-17 07:51:50|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|4
1655452320000|2022-06-17 07:52:00||809||809||809||809|0
1655452340000|2022-06-17 07:52:20|809.2|808.8|809.2|808.4|809.2|808.8|809.2|808.4|897
1655452350000|2022-06-17 07:52:30|809|808|808.6|807.8|809|808|808|806.8|1903
1655452360000|2022-06-17 07:52:40||808||808||808.2||807.8|0
1655452370000|2022-06-17 07:52:50||808.2||808.2||808.2||808.2|0
1655452390000|2022-06-17 07:53:10|808.4|807.8|808.6|807.8|808.6|807.8|808.4|807.6|877
1655452400000|2022-06-17 07:53:20||808||808||808||807.6|0
1655452410000|2022-06-17 07:53:30|809|808.2|810.8|809.8|811.8|810.4|809|807.6|7255
1655452420000|2022-06-17 07:53:40|811|810|810.6|809.8|811.4|810.2|810.4|809.8|362
1655452430000|2022-06-17 07:53:50|810.8||810.8||811.2||810.6||0
1655452440000|2022-06-17 07:54:00|810.6|809.4|810|808.8|810.6|809.8|809.6|808.8|746
1655452450000|2022-06-17 07:54:10||809||809.2||809.2||809|325
1655452460000|2022-06-17 07:54:20|809.8|809|810|809.2|810.4|810|809.2|808.6|1365
1655452470000|2022-06-17 07:54:30|809.8|809.4|810.4|809.2|810.4|809.8|809.6|809.2|0
1655452480000|2022-06-17 07:54:40|810.2|809.4|809.8|809|810.2|809.4|809.4|809|183
1655452500000|2022-06-17 07:55:00|810.2|809.2|810.2|809.4|810.4|809.6|809.4|809|880
1655452510000|2022-06-17 07:55:10|810.4|809.6|811|810.2|811|810.2|810.4|809.6|668
1655452530000|2022-06-17 07:55:30|810.8|810|811|810|811|810|810.4|810|982
1655452540000|2022-06-17 07:55:40|812|810.2|811.8|810.8|812.4|811|811.2|810|718
1655452550000|2022-06-17 07:55:50|812|811|812|811|812|811|811.2|810.8|190
1655452560000|2022-06-17 07:56:00|811.8|810.8|810.6|810|811.8|810.8|810.6|810|1587
1655452570000|2022-06-17 07:56:10|810.4|810.2|811.4|810.6|811.6|811|810.4|810.2|461
1655452580000|2022-06-17 07:56:20|811.2|810.2|811.4|810.4|811.6|810.4|811|810.2|86
1655452590000|2022-06-17 07:56:30|811.6|810.2|811.4|810.4|811.8|810.6|810.8|810.2|136
1655452600000|2022-06-17 07:56:40|811.6|810.6|811.2|810.2|811.8|810.8|811|810.2|0
1655452610000|2022-06-17 07:56:50|811|810.4|811.6|810.6|811.8|810.6|811|810.2|0
1655452620000|2022-06-17 07:57:00|811.8||811.6||811.8||811.6||0
1655452630000|2022-06-17 07:57:10|811.8|810.8|812.4|811.2|812.4|811.4|811.8|810.8|0
1655452640000|2022-06-17 07:57:20|812.2|810.6|811.8|810.6|812.2|810.8|811|810.4|280
1655452650000|2022-06-17 07:57:30|812|810.8|811.8|811|812|811|811.6|810.6|527
1655452660000|2022-06-17 07:57:40|811.6|810.6|811|810.6|811.8|810.6|811|810.6|69
1655452670000|2022-06-17 07:57:50|811.4|810.8|811.8|811|811.8|811|811.2|810.8|0
1655452680000|2022-06-17 07:58:00|812.6|811.2|812.8|811.6|812.8|812|812.6|811.2|189
1655452690000|2022-06-17 07:58:10|812.6|811.4|813.2|812.4|813.2|812.6|812.2|811.4|759
1655452700000|2022-06-17 07:58:20|813.4|812.6|813.6|813|814.2|813.4|813.4|812.6|654
1655452710000|2022-06-17 07:58:30|813.8|813.2|814|813|814.2|813.2|813.8|813|0
1655452720000|2022-06-17 07:58:40|813.8|813.2|813.4|812.8|813.8|813.2|813.2|812.6|2551
1655452730000|2022-06-17 07:58:50|813.8|813|813.8|813.2|813.8|813.2|813.8|812.8|109
1655452740000|2022-06-17 07:59:00|813.6|813|813.8|813|813.8|813|813.2|813|366
1655452750000|2022-06-17 07:59:10|814.2|813.2|814|813|814.4|813.4|813.6|813|647
1655452760000|2022-06-17 07:59:20|814.2||813.6||814.2||813.6||0
1655452770000|2022-06-17 07:59:30|813.2|812.6|812.8|812.2|813.2|812.6|812|811.6|5186
1655452780000|2022-06-17 07:59:40|813|812.4|813|812.2|813|812.6|813|812.2|184
1655452790000|2022-06-17 07:59:50|812.8|811.8|812|811.4|813|811.8|812|811.4|252
1655452800000|2022-06-17 08:00:00|812.2|811.6|812.6|811.8|813|812|812.2|811.6|4
1655452810000|2022-06-17 08:00:10|812.4|811.6|812.6|811.8|812.6|811.8|812.2|811.6|0
1655452830000|2022-06-17 08:00:30|813|812|813|812.4|813|812.6|812.8|812|941
1655452840000|2022-06-17 08:00:40|812.8|812|813|812.2|813|812.2|812.4|811.8|79
1655452850000|2022-06-17 08:00:50|812.8|812|813|812|813|812.4|812.8|811.8|0
1655452860000|2022-06-17 08:01:00|812.8|812.2|813|812|813|812.2|812.8|812|0
1655452870000|2022-06-17 08:01:10||812.2||812.2||812.2||812.2|0
1655452880000|2022-06-17 08:01:20|812.8|812|812.6|811.8|812.8|812|812.4|811.8|320
1655452890000|2022-06-17 08:01:30|812.4|811.4|812|811.4|812.4|811.4|811.8|811.4|696
1655452900000|2022-06-17 08:01:40|811.8|811|811.8|811|811.8|811|811.4|811|213
1655452910000|2022-06-17 08:01:50|812|810.8|810.8|810|812|810.8|810.8|810|131
1655452920000|2022-06-17 08:02:00|811|810.2|810.8|810|811|810.4|810.6|810|271
1655452940000|2022-06-17 08:02:20|811|810.2|811.2|810.6|811.2|810.6|811|810|680
1655452950000|2022-06-17 08:02:30|811|810.8|810.6|810|811.4|810.8|810.6|810|2123
1655452970000|2022-06-17 08:02:50|811|810.2|811|810.4|811|810.4|811|810|375
1655452980000|2022-06-17 08:03:00|811.2|810.2|811.2|810.6|811.2|810.8|811.2|810.2|159
1655452990000|2022-06-17 08:03:10|811|810.4|811|810.2|811|810.4|811|810.2|0
1655453000000|2022-06-17 08:03:20|811.2|810.4|811.2|810.6|811.2|810.6|811.2|810.4|0
1655453010000|2022-06-17 08:03:30|811|810.4|811.2|810.6|811.2|810.6|811|810.4|0
1655453020000|2022-06-17 08:03:40|811|810.8|812|811.2|812|811.2|811|810.8|562
1655453030000|2022-06-17 08:03:50|811.8|811.4|812.2|811.4|812.2|811.6|811.6|811.4|0
1655453050000|2022-06-17 08:04:10|811.8|811.2|812|811.2|812.2|811.2|811.4|810.8|1638
1655453060000|2022-06-17 08:04:20|812.2|811.4|812|811.2|812.2|811.4|811.8|811.2|0
1655453070000|2022-06-17 08:04:30|811.8|810.8|811|810.2|811.8|810.8|811|810|957
1655453080000|2022-06-17 08:04:40|810.8||810.8||810.8||810.8||0
1655453090000|2022-06-17 08:04:50|811||810.8||811||810.6||0
1655453100000|2022-06-17 08:05:00|811||811||811||810.8||0
1655453110000|2022-06-17 08:05:10|810.8||810.8||810.8||810.6||0
1655453120000|2022-06-17 08:05:20||810.4||810.2||810.4||810.2|0
1655453130000|2022-06-17 08:05:30|810.6|810|810.6|810|810.8|810|810.4|810|221
1655453140000|2022-06-17 08:05:40|810.8|810.2|810.4|809.8|810.8|810.4|810.2|809.8|1256
1655453150000|2022-06-17 08:05:50|810.6|810|810.8|810.2|810.8|810.2|810.6|810|0
1655453160000|2022-06-17 08:06:00||810||810||810||810|0
1655453170000|2022-06-17 08:06:10|810.6||810.8||810.8||810.6||0
1655453180000|2022-06-17 08:06:20||810.2||810||810.2||810|0
1655453190000|2022-06-17 08:06:30|810.6|809.8|810|809.4|810.6|809.8|809.8|809.4|1452
1655453200000|2022-06-17 08:06:40|809.8||810||810||809.8||0
1655453210000|2022-06-17 08:06:50|809.8|808.8|808.8|808.2|809.8|809.2|808.8|808.2|660
1655453220000|2022-06-17 08:07:00|809||809||809||808.8||0
1655453230000|2022-06-17 08:07:10|808.8|808.4|809|808.2|809|808.4|808.8|808.2|0
1655453240000|2022-06-17 08:07:20|808.8|808.4|809|808.4|809|808.4|808.8|808.2|0
1655453250000|2022-06-17 08:07:30|809.2|808.2|809.6|809|809.6|809|809|808.2|3607
1655453260000|2022-06-17 08:07:40|809.4||809.6||809.6||809.4||0
1655453270000|2022-06-17 08:07:50|809.4|809.2|809.6|809|809.6|809.2|809.4|809|3424
1655453280000|2022-06-17 08:08:00|809.8|809.2|809.2|808.4|809.8|809.2|809|808.4|1927
1655453290000|2022-06-17 08:08:10|809|808|808.6|807.8|809|808|808.4|807.8|111
1655453300000|2022-06-17 08:08:20||808||808||808||808|0
1655453310000|2022-06-17 08:08:30|808.4|807.8|807.2|806.6|808.4|807.8|806.8|806.6|3931
1655453320000|2022-06-17 08:08:40|807.4|806.2|806.6|806|807.4|806.2|806.6|806|15
1655453330000|2022-06-17 08:08:50|806.4|806.2|806.8|806.2|806.8|806.4|806.4|806.2|1252
1655453340000|2022-06-17 08:09:00|807|806.4|807.6|806.8|808|807.2|807|806.4|1266
1655453350000|2022-06-17 08:09:10|807.8|807|807.8|807.2|807.8|807.4|807.8|807|100
1655453360000|2022-06-17 08:09:20|807.6|807.4|807.8|807.2|807.8|807.4|807.6|807.2|102
1655453380000|2022-06-17 08:09:40|808.2|807.4|808.2|807.6|808.2|807.6|808.2|807.4|6
1655453390000|2022-06-17 08:09:50|808|807.2|807.6|807.2|808|807.2|807.6|807.2|209
1655453410000|2022-06-17 08:10:10|807.8|807.6|808.2|807.6|808.2|807.6|807.8|807.2|102
1655453420000|2022-06-17 08:10:20|808||808.2||808.2||807.8||0
1655453430000|2022-06-17 08:10:30|808|807.2|807.6|807|808|807.4|807.6|806.8|538
1655453450000|2022-06-17 08:10:50|808|807.2|808.2|807.6|808.2|807.6|808|807.2|104
1655453460000|2022-06-17 08:11:00|808|807.4|808|807.4|808|807.4|808|807.4|0
1655453500000|2022-06-17 08:11:40|807.8|807.2|807.4|807|807.8|807.2|807.4|807|702
1655453540000|2022-06-17 08:12:20|807.2|806.6|806.6|805.8|807.4|806.8|806.2|805.6|1224
1655453550000|2022-06-17 08:12:30|806.8|806|806.6|805.8|806.8|806.2|806.4|805.8|7
1655453560000|2022-06-17 08:12:40|806.8|806|806.8|806|806.8|806|806.8|806|0
1655453580000|2022-06-17 08:13:00|806.6||806.8||806.8||806.6||0
1655453590000|2022-06-17 08:13:10|806.6||806.6||806.6||806.6||0
1655453610000|2022-06-17 08:13:30|806.8|806.2|807.4|806.8|807.8|806.8|806.8|806|2233
1655453620000|2022-06-17 08:13:40|807.8|807|807.8|807|807.8|807|807.8|807|10
1655453640000|2022-06-17 08:14:00|808||807.8||808||807.8||0
1655453650000|2022-06-17 08:14:10||807.2||807.2||807.2||807.2|0
1655453660000|2022-06-17 08:14:20|||||||||310
1655453670000|2022-06-17 08:14:30|808|807.4|809|808|809|808|808|807.2|199
1655453680000|2022-06-17 08:14:40|||||||||492
1655453690000|2022-06-17 08:14:50|808.8||808.8||808.8||808.8||0
1655453700000|2022-06-17 08:15:00|809|808.2|809.2|808.6|809.2|808.6|809|808.2|0
1655453710000|2022-06-17 08:15:10|809.4||809.2||809.4||809.2||0
1655453730000|2022-06-17 08:15:30|809|808.2|809|808.4|809|808.6|808.8|808.2|725
1655453740000|2022-06-17 08:15:40|809.2||809.2||809.2||809.2||0
1655453750000|2022-06-17 08:15:50|809.4|808.6|810|809.4|810.4|809.8|809.4|808.6|1392
1655453760000|2022-06-17 08:16:00|810.6|809.6|810.8|810|811|810.2|810.2|809.4|3
1655453770000|2022-06-17 08:16:10|811|810.2|811|810.2|811|810.2|811|810.2|506
1655453780000|2022-06-17 08:16:20|811.2|810.4|811.2|810.6|811.2|810.6|811|810.4|0
1655453810000|2022-06-17 08:16:50|811.4|810.8|811.6|811|811.6|811|811.2|810.8|0
1655453830000|2022-06-17 08:17:10|811.4|810.8|811.4|811|811.4|811|811.4|810.8|1066
1655453840000|2022-06-17 08:17:20|811.6|811.2|811.6|811.2|811.6|811.2|811.6|811|252
1655453850000|2022-06-17 08:17:30|811.4|811|811.6|811|811.6|811.2|811.2|810.8|1385
1655453860000|2022-06-17 08:17:40|811.4||811.4||811.6||811.4||0
1655453880000|2022-06-17 08:18:00|811.2|810.8|811.6|811|811.6|811|811.2|810.8|166
1655453890000|2022-06-17 08:18:10|812.2|811.2|812.2|811.4|812.2|811.4|812.2|811.2|1074
1655453900000|2022-06-17 08:18:20|812|811.2|812|811.2|812|811.2|812|811.2|0
1655453920000|2022-06-17 08:18:40|811.8|811|811.6|810.8|811.8|811|810.8|810|2432
1655453930000|2022-06-17 08:18:50|811.8|811.4|813|812.2|813|812.4|811.8|811.4|2433
1655453940000|2022-06-17 08:19:00|813.2|812.4|814.2|813.2|814.2|813.2|813.2|812.4|390
1655453950000|2022-06-17 08:19:10|814|813|813.6|813|814|813|813.4|813|182
1655453960000|2022-06-17 08:19:20|813.8|813.2|813.8|813|813.8|813.2|813.8|813|0
1655453970000|2022-06-17 08:19:30||813.2||813||813.2||813|0
1655453980000|2022-06-17 08:19:40|813.6||813.8||813.8||813.6||0
1655453990000|2022-06-17 08:19:50|813.6||813.6||813.6||813.6||0
1655454000000|2022-06-17 08:20:00|813.8|813.2|814.4|813.6|814.6|813.6|813.8|813.2|961
1655454010000|2022-06-17 08:20:10|814.6|813.8|815|814|815|814|814.6|813.8|0
1655454020000|2022-06-17 08:20:20|814.8|814.2|815|814.4|815|814.4|813.6|813|7409
1655454030000|2022-06-17 08:20:30|815.6|814.6|815.4|814.8|815.8|815|814.8|814.4|1548
1655454040000|2022-06-17 08:20:40|815.2|814.6|815|814.6|815.8|815|815|814.6|2525
1655454050000|2022-06-17 08:20:50|814.8|814.2|815|814.4|815.2|814.4|814.6|814.2|478
1655454060000|2022-06-17 08:21:00|814.8|814.6|815.2|814.8|816|815|814.8|814.4|4945
1655454070000|2022-06-17 08:21:10|815.8|814.6|815.4|814.4|815.8|815|814.4|814.2|2848
1655454080000|2022-06-17 08:21:20|815.2|814.6|815.2|814.6|815.4|814.6|815|814.6|0
1655454090000|2022-06-17 08:21:30|815|814.4|815|814.4|815|814.4|815|814.4|434
1655454100000|2022-06-17 08:21:40|814.8||815||815||814.8||0
1655454110000|2022-06-17 08:21:50|814.8|814.2|815|814.2|815.2|814.4|814.6|814.2|516
1655454120000|2022-06-17 08:22:00|814.8|814.4|815|814.4|815|814.4|814.8|814.4|0
1655454140000|2022-06-17 08:22:20|814.8|814.2|814.6|814.2|815|814.4|814.6|814.2|793
1655454160000|2022-06-17 08:22:40||814.4||814.4||814.4||814.4|1034
1655454180000|2022-06-17 08:23:00|815|814.2|814.6|814.2|815|814.4|814.4|814.2|1704
1655454190000|2022-06-17 08:23:10|815|814.4|815|814.4|815|814.4|814.8|814.4|2
1655454200000|2022-06-17 08:23:20|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|245
1655454210000|2022-06-17 08:23:30|814.6|814|815|814.2|815|814.2|814.6|814|454
1655454220000|2022-06-17 08:23:40|814.8|814|814.8|814|814.8|814|814.8|814|0
1655454270000|2022-06-17 08:24:30|815|814.2|815|814.4|815|814.4|815|814|317
1655454280000|2022-06-17 08:24:40|||||||||2
1655454290000|2022-06-17 08:24:50||814.6||814.4||814.6||814.4|1815
1655454310000|2022-06-17 08:25:10|814.8|814.2|814.8|814.2|815|814.2|814.4|814|2053
1655454320000|2022-06-17 08:25:20|815.2|814.4|815|814.6|815.8|815.2|815|814.4|5250
1655454330000|2022-06-17 08:25:30|814.8|814.8|814.8|814.4|815.4|814.8|814.6|814.4|1419
1655454340000|2022-06-17 08:25:40|815.4|814.6|815.4|814.8|815.4|815|815|814.6|4951
1655454350000|2022-06-17 08:25:50|815.2|815|815.2|814.8|815.2|815|815.2|814.8|765
1655454360000|2022-06-17 08:26:00|815|814.6|814.8|814.2|815.2|814.8|814.6|814.2|1167
1655454370000|2022-06-17 08:26:10|815.2||815||815.2||815||0
1655454380000|2022-06-17 08:26:20|814.8|814|815|814|815|814|814.6|814|879
1655454390000|2022-06-17 08:26:30|814.8|814.2|815|814.6|815.4|814.8|814.8|814.2|2074
1655454400000|2022-06-17 08:26:40|815.2|814.8|815|814.6|815.4|815|815|814.6|1343
1655454410000|2022-06-17 08:26:50|814.8|814.4|814.6|814.2|814.8|814.4|814.6|814.2|1147
1655454420000|2022-06-17 08:27:00|815.4|814.4|815|814.4|815.4|814.4|815|814.4|601
1655454450000|2022-06-17 08:27:30|814.8|814|814.4|814.2|814.8|814.2|814.4|814|507
1655454460000|2022-06-17 08:27:40|814.6|814.4|815.2|814.8|815.4|814.8|814.6|814.4|738
1655454470000|2022-06-17 08:27:50|815.4|815|815.6|814.8|815.8|815|815.2|814.8|4749
1655454480000|2022-06-17 08:28:00|815.4|814.6|814.8|814.4|815.4|814.6|814.6|814.2|2334
1655454490000|2022-06-17 08:28:10||814.6||814.6||814.6||814.6|307
1655454510000|2022-06-17 08:28:30|815|814.8|815.2|814.8|815.4|814.8|815|814.8|772
1655454520000|2022-06-17 08:28:40|815||815.2||815.2||815||5
1655454540000|2022-06-17 08:29:00|815.4|815|815.2|814.8|815.4|815.2|815.2|814.6|2789
1655454550000|2022-06-17 08:29:10|815.8|815|816.6|815.8|816.6|816|815.2|814.8|2870
1655454560000|2022-06-17 08:29:20|816.8|816|817.2|816.6|817.4|816.6|816.6|816|0
1655454570000|2022-06-17 08:29:30||816.8||816.8||816.8||816.8|0
1655454580000|2022-06-17 08:29:40|817|816.6|817.2|816.4|817.2|816.6|816.6|816.2|1353
1655454590000|2022-06-17 08:29:50||816.8||816.8||816.8||816.6|0
1655454600000|2022-06-17 08:30:00|||||||||52
1655454610000|2022-06-17 08:30:10||817||816.8||817||816.8|250
1655454630000|2022-06-17 08:30:30||817||816.8||817||816.8|0
1655454690000|2022-06-17 08:31:30|817.4|817|817.4|816.8|818|817.2|817.2|816.8|797
1655454700000|2022-06-17 08:31:40|817.2|816.6|816.8|816.4|817.2|816.6|816.6|816.4|1551
1655454710000|2022-06-17 08:31:50|816.6|816.2|816.8|816.2|816.8|816.4|816.6|816.2|229
1655454720000|2022-06-17 08:32:00|816.6|815.8|816.2|815.6|816.6|815.8|815.8|815.4|273
1655454730000|2022-06-17 08:32:10|816|815.8|816|815.6|816|815.8|816|815.6|165
1655454740000|2022-06-17 08:32:20|816.4|816|816|815.8|816.4|816|816|815.6|52
1655454760000|2022-06-17 08:32:40|816.4|816|816.8|816.6|816.8|816.6|816.4|815.8|2
1655454770000|2022-06-17 08:32:50||816.4||816.4||816.4||816.2|0
1655454780000|2022-06-17 08:33:00|817|816.6|819|818.2|819|818.2|817|816.6|1687
1655454790000|2022-06-17 08:33:10|819.2|818.4|819.4|818.6|819.4|818.6|819.2|818.4|0
1655454800000|2022-06-17 08:33:20|819|818.4|819.2|818.4|819.4|818.4|818.4|818|1028
1655454810000|2022-06-17 08:33:30|819.6|818.6|819.2|818.6|819.8|818.8|819.2|818.6|0
1655454820000|2022-06-17 08:33:40|819.4|818.8|819.6|818.6|819.6|818.8|819.4|818.6|1
1655454830000|2022-06-17 08:33:50|819.4|818.8|819.8|819|820|819.2|819.4|818.6|0
1655454840000|2022-06-17 08:34:00|820.2|819.2|820|819.2|820.2|819.4|819.8|819|0
1655454850000|2022-06-17 08:34:10||819.4||819.2||819.6||819.2|0
1655454860000|2022-06-17 08:34:20|820.4|819.4|820.4|819.6|820.8|819.8|820.2|819.4|78
1655454870000|2022-06-17 08:34:30|820.6|819.8|821|820.2|821.2|820.4|820.2|819.6|0
1655454880000|2022-06-17 08:34:40|821.2|820.4|820.8|820.2|821.2|820.4|820.8|820.2|0
1655454890000|2022-06-17 08:34:50|821||821.2||821.2||820.8||118
1655454900000|2022-06-17 08:35:00|821|820.4|821.2|820.4|821.2|820.4|821|820.4|0
1655454910000|2022-06-17 08:35:10|821|820.2|820.8|820.2|821.2|820.2|820.6|820.2|880
1655454930000|2022-06-17 08:35:30|820.6|820|820|819.6|820.8|820|820|819.4|1554
1655454960000|2022-06-17 08:36:00|820.6|820|821|820|821.2|820.4|820.2|820|526
1655454970000|2022-06-17 08:36:10|820.6|820.2|820.8|820.2|821.2|820.2|820.6|820.2|0
1655454980000|2022-06-17 08:36:20|821|819.6|820.4|819.6|821|820.2|820|819.4|843
1655454990000|2022-06-17 08:36:30|820.6|819.4|821|820|821.2|820.2|820.4|819.4|108
1655455000000|2022-06-17 08:36:40||819.8||820||820||819.8|0
1655455010000|2022-06-17 08:36:50||819.8||820||820||819.8|0
1655455020000|2022-06-17 08:37:00|820.8||820.8||821||820.8||2
1655455030000|2022-06-17 08:37:10|820.6||820.6||820.6||820.6||0
1655455040000|2022-06-17 08:37:20|820.4|819.6|820.2|819.4|820.4|819.6|820|819.4|258
1655455050000|2022-06-17 08:37:30||819.6||819.8||819.8||819.6|0
1655455060000|2022-06-17 08:37:40||819.6||819.8||819.8||819.6|3
1655455070000|2022-06-17 08:37:50|820|819.6|820|819.6|820.2|819.6|820|819.6|208
1655455090000|2022-06-17 08:38:10|820.2|819.4|820|819.2|820.2|819.4|819.6|819.2|846
1655455100000|2022-06-17 08:38:20|819.8||819.8||819.8||819.8||0
1655455110000|2022-06-17 08:38:30|819.6|819|819.4|818.8|819.6|819|819.4|818.8|757
1655455130000|2022-06-17 08:38:50|820|819|820|819.4|820|819.4|820|819|3
1655455160000|2022-06-17 08:39:20|820.4|819.8|821.4|820.6|821.8|820.6|820.4|819.8|963
1655455190000|2022-06-17 08:39:50|821.2||821.2||821.2||821.2||0
1655455200000|2022-06-17 08:40:00|821.4||821.4||821.4||821.2||0
1655455220000|2022-06-17 08:40:20|821.8|820.8|821.8|821|821.8|821|821.4|820.8|868
1655455240000|2022-06-17 08:40:40|821.6|821.2|822|821.4|822|821.6|821.6|821.2|165
1655455260000|2022-06-17 08:41:00|822.2|821.6|823|822|823|822|822.2|821.6|195
1655455270000|2022-06-17 08:41:10|822.8||822.8||822.8||822.8||0
1655455280000|2022-06-17 08:41:20|822.6|821.8|821|820.2|822.6|821.8|820.8|820|1796
1655455290000|2022-06-17 08:41:30|820.8||820.8||820.8||820.8||0
1655455330000|2022-06-17 08:42:10|820.6|820|820.8|819.8|820.8|820|820.4|819.8|1162
1655455340000|2022-06-17 08:42:20|820.6|820|820.6|820|820.8|820|820.6|820|0
1655455390000|2022-06-17 08:43:10|||||||||34
1655455400000|2022-06-17 08:43:20|820.4||820.4||820.4||820.4||0
1655455410000|2022-06-17 08:43:30|||||||||20
1655455420000|2022-06-17 08:43:40|821|820.2|821.2|820.4|821.4|820.4|820.8|820.2|738
1655455430000|2022-06-17 08:43:50||820.6||820.6||820.6||820.6|0
1655455470000|2022-06-17 08:44:30|821|820.4|819.8|819.2|821|820.4|819.4|818.4|6926
1655455480000|2022-06-17 08:44:40|819.6|819|820.2|819.8|820.2|819.8|819.4|818.4|701
1655455490000|2022-06-17 08:44:50|820.6|820|819.4|819|820.6|820|819.4|819|1765
1655455500000|2022-06-17 08:45:00|819.6|818.2|818.2|817.4|819.6|818.4|818.2|817.2|99
1655455520000|2022-06-17 08:45:20|818||818||818||818||8
1655455530000|2022-06-17 08:45:30|817.8|817.6|818.4|817.8|818.4|817.8|817.8|817.6|766
1655455540000|2022-06-17 08:45:40|818.2|817.6|818.4|817.6|818.4|817.6|818.2|817.6|77
1655455560000|2022-06-17 08:46:00|818.2|817.4|817.2|816.2|818.4|817.4|817|816.2|275
1655455570000|2022-06-17 08:46:10|817|816.4|817|816.2|817|816.4|816.8|816.2|0
1655455580000|2022-06-17 08:46:20|816.8||816.8||817||816.8||0
1655455590000|2022-06-17 08:46:30|816.6|815.8|816.6|815.8|816.6|816.2|816.4|815.2|353
1655455600000|2022-06-17 08:46:40|816.8|816|817.2|816.4|817.2|816.4|816.8|816|677
1655455620000|2022-06-17 08:47:00|817|816.2|816.6|815.4|817|816.4|815.8|815|1926
1655455630000|2022-06-17 08:47:10|816.4||816.2||816.4||816||0
1655455640000|2022-06-17 08:47:20|816.4|815.6|816.6|815.6|816.6|816.2|816.4|815.4|930
1655455660000|2022-06-17 08:47:40|816.4|815.4|816.2|815.4|816.4|815.4|816|815.4|222
1655455690000|2022-06-17 08:48:10||815.6||815.4||815.6||815.4|0
1655455700000|2022-06-17 08:48:20|816||816.2||816.2||816||0
1655455710000|2022-06-17 08:48:30|816||816.2||816.2||816||0
1655455730000|2022-06-17 08:48:50||815.6||815.6||815.6||815.6|0
1655455740000|2022-06-17 08:49:00|816|815.4|816|815.2|816|815.4|815.8|815.2|421
1655455750000|2022-06-17 08:49:10|815.8||816||816||815.8||0
1655455780000|2022-06-17 08:49:40|815.8||815.8||815.8||815.8||0
1655455800000|2022-06-17 08:50:00||815.4||815.4||815.4||815.2|0
1655455810000|2022-06-17 08:50:10|815.6|815|815|814.6|815.6|815.2|815|814.6|2443
1655455820000|2022-06-17 08:50:20|814.8|814.2|814.4|813.8|815|814.2|814.4|813.8|576
1655455830000|2022-06-17 08:50:30|814.2||814.2||814.2||814.2||0
1655455840000|2022-06-17 08:50:40|814.6|814|814.8|814.2|814.8|814.2|814.6|814|1048
1655455880000|2022-06-17 08:51:20|814.6|814|814.4|813.8|814.6|814|814.4|813.6|547
1655455890000|2022-06-17 08:51:30|814.2|813.4|813.8|813.2|814.2|813.4|813.8|813.2|108
1655455900000|2022-06-17 08:51:40|813.6|812.8|813.4|812.8|813.6|813.2|813.4|812.6|508
1655455920000|2022-06-17 08:52:00|813.6|813|814|813.4|814|813.6|813.6|813|1111
1655455960000|2022-06-17 08:52:40|813.8|813.2|813.4|812.8|813.8|813.2|813.4|812.8|765
1655455970000|2022-06-17 08:52:50|813.2||813.4||813.4||813.2||0
1655455980000|2022-06-17 08:53:00|813.2|812.6|812.2|811.6|813.2|812.6|812.2|811.6|647
1655456000000|2022-06-17 08:53:20|812.4|811.8|812.4|811.6|812.4|812|812.4|811.6|678
1655456020000|2022-06-17 08:53:40|812.2||812.2||812.2||812||0
1655456040000|2022-06-17 08:54:00|812.4|812|813|812.2|813|812.2|812.2|812|708
1655456050000|2022-06-17 08:54:10|812.8||812.6||813||812.6||0
1655456060000|2022-06-17 08:54:20|812.4|812|812.6|812|812.6|812.2|812.4|812|366
1655456090000|2022-06-17 08:54:50||812.2||812.2||812.2||812.2|0
1655456100000|2022-06-17 08:55:00|||||||||100
1655456120000|2022-06-17 08:55:20|812.8|812.4|812.8|812.2|812.8|812.6|812.6|812.2|2449
1655456130000|2022-06-17 08:55:30|812.6|812.4|813.2|812.6|813.2|812.6|812.6|812.2|1172
1655456140000|2022-06-17 08:55:40|813||813||813||813||0
1655456160000|2022-06-17 08:56:00|813.4|812.8|813.6|813|813.6|813|813.4|812.8|186
1655456170000|2022-06-17 08:56:10|814.2|813.4|814.6|814|814.6|814|813.8|813.4|768
1655456180000|2022-06-17 08:56:20||814.2||814||814.2||814|0
1655456230000|2022-06-17 08:57:10|814.4|813.8|814.6|814|814.6|814|814.2|813.6|2421
1655456240000|2022-06-17 08:57:20|814.4||814.4||814.6||814.4||0
1655456260000|2022-06-17 08:57:40|814.2|813.6|814|813.8|814.4|814|814|813.6|913
1655456290000|2022-06-17 08:58:10|814.2|814|814.8|814.4|814.8|814.4|814.2|814|1653
1655456340000|2022-06-17 08:59:00|815.4|814.6|815.2|814.8|815.4|814.8|815.2|814.6|419
1655456350000|2022-06-17 08:59:10|815.4|815|816.4|815.8|816.6|815.8|815.4|815|2450
1655456370000|2022-06-17 08:59:30|816.2|815.6|815.6|815|816.2|815.6|815.4|815|2273
1655456380000|2022-06-17 08:59:40|815.4|814.6|815.4|814.6|815.4|814.6|815.2|814.6|450
1655456410000|2022-06-17 09:00:10|815.2|814.8|815.6|815.2|815.6|815.2|815.2|814.8|733
1655456420000|2022-06-17 09:00:20|||||||||4
1655456430000|2022-06-17 09:00:30|||||||||129
1655456460000|2022-06-17 09:01:00|816|815.4|816.2|815.6|816.4|815.6|816|815.4|2
1655456470000|2022-06-17 09:01:10|816|815.4|816.4|815.6|816.4|815.6|816|815.4|262
1655456500000|2022-06-17 09:01:40|816.6|815.8|816.8|815.8|816.8|815.8|816.6|815.8|21
1655456510000|2022-06-17 09:01:50|816.6||816.6||816.6||816.4||2756
1655456520000|2022-06-17 09:02:00|817|816|816.6|816|817.4|816.6|816.4|816|1287
1655456530000|2022-06-17 09:02:10|816.8|816.2|817|816.2|817|816.2|816.8|816.2|2
1655456540000|2022-06-17 09:02:20|817.2|816.4|817.4|816.6|817.8|817|817|816.4|1107
1655456560000|2022-06-17 09:02:40|817.2|816.4|817.4|816.6|817.4|816.6|816.6|816.4|473
1655456570000|2022-06-17 09:02:50|817.2||817.2||817.4||817||0
1655456580000|2022-06-17 09:03:00|816.6|816.4|817.2|816.6|817.2|816.6|816.4|815.8|2796
1655456590000|2022-06-17 09:03:10|817.6|816.8|818.6|817.6|818.6|817.6|817.6|816.8|256
1655456600000|2022-06-17 09:03:20|818.4|817.4|818.2|817.6|818.4|817.6|817.8|817.4|365
1655456630000|2022-06-17 09:03:50|818.4|817.8|818|817.4|818.8|818|818|817.4|228
1655456640000|2022-06-17 09:04:00|818.2|817.6|818.2|817.4|818.6|817.6|818.2|817.4|67
1655456650000|2022-06-17 09:04:10|818.4|817.6|818.4|817.6|818.4|817.6|818.4|817.6|0
1655456660000|2022-06-17 09:04:20|818.6||818.6||818.6||818.6||0
1655456670000|2022-06-17 09:04:30||817.8||817.8||817.8||817.6|0
1655456680000|2022-06-17 09:04:40||817.6||817.6||817.8||817.6|0
1655456690000|2022-06-17 09:04:50|818.8|817.8|819|818.2|819|818.2|818.8|817.8|0
1655456700000|2022-06-17 09:05:00||818.4||818.4||818.4||818.4|0
1655456720000|2022-06-17 09:05:20|819.2|818.6|820|819.4|820|819.4|819.2|818.6|1693
1655456730000|2022-06-17 09:05:30|819.8|819.2|820|819.2|820|819.2|819.6|819.2|316
1655456740000|2022-06-17 09:05:40||819.4||819.4||819.4||819.4|0
1655456750000|2022-06-17 09:05:50|820.4|819.6|821.2|820.4|821.2|820.4|820|819.6|1049
1655456760000|2022-06-17 09:06:00|821|820|820.2|819.4|821|820|819.8|819.4|1279
1655456770000|2022-06-17 09:06:10|820||820||820.2||819.8||0
1655456800000|2022-06-17 09:06:40|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.4|291
1655456810000|2022-06-17 09:06:50|820.6|819.8|821.2|820.4|821.2|820.4|820.4|819.8|344
1655456820000|2022-06-17 09:07:00|821.6|820.8|822.2|821.2|822.4|821.2|821.6|820.8|110
1655456830000|2022-06-17 09:07:10|822.4|821.4|821.8|821|822.4|821.4|821.4|821|316
1655456850000|2022-06-17 09:07:30|821.6|821.2|822.2|821.2|822.2|821.2|821.6|821.2|140
1655456860000|2022-06-17 09:07:40|822|821.4|822|821.2|822|821.4|821.6|821.2|1768
1655456870000|2022-06-17 09:07:50||821.4||821.4||821.4||821.4|287
1655456880000|2022-06-17 09:08:00|821.8|821.2|823.6|822.6|823.8|822.6|821.6|821.2|3442
1655456890000|2022-06-17 09:08:10|823.8|822.8|823|822.2|823.8|822.8|822.8|822.2|292
1655456910000|2022-06-17 09:08:30|822.8|821.8|821.8|821.2|822.8|821.8|821.8|821|1182
1655456920000|2022-06-17 09:08:40|821.6|821|821.8|821|822.2|821.2|821.6|821|786
1655456930000|2022-06-17 09:08:50|821.6|820.8|821.4|820.8|821.6|820.8|821.4|820.8|280
1655456940000|2022-06-17 09:09:00|821.2|820.6|821.2|820.4|821.4|820.6|821.2|820.2|182
1655456950000|2022-06-17 09:09:10|821||821.2||821.2||821||0
1655456960000|2022-06-17 09:09:20|821.4|820.6|820.4|820|821.4|821|820.2|819.2|9580
1655456970000|2022-06-17 09:09:30|820.2|819.6|820.4|819.8|820.4|819.8|820|819.6|633
1655456980000|2022-06-17 09:09:40|820.2|819.6|820.4|819.6|820.4|819.8|820|819.4|1321
1655456990000|2022-06-17 09:09:50|820.2|819.8|820.2|819.4|820.4|820|819.8|819.4|454
1655457310000|2022-06-17 09:15:10|822.6|821|823|821.8|823.4|822.4|822.4|821|2554
1655457320000|2022-06-17 09:15:20|823.2|822|824|823|824|823.2|823|821.8|4660
1655457330000|2022-06-17 09:15:30|824.2|823.6|824.8|824|825.2|824.4|824.2|823.6|1592
1655457340000|2022-06-17 09:15:40|825.2|824.2|825.4|824.8|825.6|824.8|825.2|824.2|411
1655457350000|2022-06-17 09:15:50|825.6|824.6|825.4|824.8|825.6|824.8|825.4|824.6|0
1655457360000|2022-06-17 09:16:00|825.6|824.6|826.2|825.2|826.6|825.6|825.6|824.6|1243
1655457370000|2022-06-17 09:16:10|826|825.4|826.4|825.4|826.8|825.4|826|825.4|121
1655457380000|2022-06-17 09:16:20|826.6|825.8|827|826.4|827|826.4|826.4|825.4|2475
1655457390000|2022-06-17 09:16:30|826.8|826.2|827.2|826.4|828|826.6|826.6|826|2245
1655457400000|2022-06-17 09:16:40|827.4|826.6|828.2|827.2|828.2|827.2|827.4|826.6|469
1655457410000|2022-06-17 09:16:50|828.8|827.6|828.2|827.4|829|828|828.2|827.4|1007
1655457420000|2022-06-17 09:17:00|||||||||216
1655457430000|2022-06-17 09:17:10|828.4|827.6|828.6|827.6|828.6|827.6|828.4|827.6|220
1655457440000|2022-06-17 09:17:20|828.4||828.6||828.6||828.4||0
1655457470000|2022-06-17 09:17:50|828.8|827.8|830.2|829|830.4|829.2|828.8|827.8|1692
1655457480000|2022-06-17 09:18:00|830.6|829.2|830.8|830|831.4|830.4|830|829.2|21731
1655457490000|2022-06-17 09:18:10|831.2|830.2|832|830.6|832.4|830.8|830.8|830|2157
1655457500000|2022-06-17 09:18:20|831.8|830.8|831.4|830.2|831.8|830.8|831.2|830|3156
1655457510000|2022-06-17 09:18:30|831.2|830|831|830|831.2|830|830.4|829.8|1114
1655457520000|2022-06-17 09:18:40|830.8|829.8|830.8|829.8|830.8|829.8|830.6|829.8|11
1655457540000|2022-06-17 09:19:00|830.6||830.6||830.8||830.6||1755
1655457570000|2022-06-17 09:19:30|830.4|829.6|829.8|829|830.4|829.6|829.8|829|3029
1655457580000|2022-06-17 09:19:40|830|829.2|830|829.4|830|829.4|829.8|829|570
1655457590000|2022-06-17 09:19:50|830.6|829.8|831|830|831.2|830|830.6|829.8|394
1655457600000|2022-06-17 09:20:00|831.2|830.2|831.2|830.4|831.2|830.8|831.2|830|100
1655457620000|2022-06-17 09:20:20|831.8|830.6|832.2|831|832.8|831.8|831.8|830.6|2595
1655457650000|2022-06-17 09:20:50|832||832||832||832||0
1655457660000|2022-06-17 09:21:00|831.8|830.8|832|831|832|831|830.8|830.4|3327
1655457670000|2022-06-17 09:21:10|831.8|830.8|831.6|831|831.8|831|831.4|830.6|336
1655457680000|2022-06-17 09:21:20|831.4|830.6|831.2|830.2|831.4|830.6|830.6|830|1423
1655457710000|2022-06-17 09:21:50|831|830|830.8|830|831|830|830.6|830|587
1655457720000|2022-06-17 09:22:00|830.6|829.8|830.4|829.8|830.6|829.8|830.4|829.8|214
1655457730000|2022-06-17 09:22:10|831|830|831|830.2|831.2|830.4|831|830|773
1655457740000|2022-06-17 09:22:20|831.2|830.4|831.2|830.4|831.2|830.4|831|830.4|0
1655457750000|2022-06-17 09:22:30|831|830.6|831.6|831|831.6|831|831|830.6|1764
1655457760000|2022-06-17 09:22:40||831.2||831.4||831.4||831.2|0
1655457770000|2022-06-17 09:22:50||831.2||831.2||831.2||831.2|100
1655457780000|2022-06-17 09:23:00|831.8|831|831.8|831.2|832|831.2|831.6|831|945
1655457790000|2022-06-17 09:23:10|831.6|831|831.4|830.6|831.6|831|831.4|830.6|322
1655457800000|2022-06-17 09:23:20|831.6|830.8|831.6|830.6|831.6|830.8|831.6|830.6|0
1655457830000|2022-06-17 09:23:50|831.4||831.6||831.6||831.4||107
1655457840000|2022-06-17 09:24:00||831||830.8||831||830.8|0
1655457850000|2022-06-17 09:24:10||831||831||831||831|0
1655457880000|2022-06-17 09:24:40|831.8|831.2|833|832|833.2|832.2|831.8|831.2|919
1655457890000|2022-06-17 09:24:50|832.8|832.2|832.8|832.2|832.8|832.2|832.8|832.2|0
1655457900000|2022-06-17 09:25:00|832.6|832|832.4|831.8|833|832|832.4|831.8|472
1655457910000|2022-06-17 09:25:10|832.6|832|832.8|831.8|833|832|832.6|831.8|0
1655457920000|2022-06-17 09:25:20|833|832|833|832.2|833|832.2|833|832|0
1655457930000|2022-06-17 09:25:30||832||832||832||832|0
1655457940000|2022-06-17 09:25:40||832.2||832.2||832.2||832.2|0
1655457950000|2022-06-17 09:25:50|834|832.4|834|833.2|834|833.2|833.6|832.4|9
1655457960000|2022-06-17 09:26:00|834.2|833.4|834.2|833.6|834.2|833.6|834.2|833.4|0
1655458000000|2022-06-17 09:26:40||833.8||834||834||833.8|0
1655458050000|2022-06-17 09:27:30|834.8|834.2|835.6|834.8|835.8|834.8|834.2|834|880
1655458060000|2022-06-17 09:27:40|835.8|835|836|835.2|836|835.2|835.8|835|0
1655458070000|2022-06-17 09:27:50|836.4|835.4|836.2|835.2|836.6|835.4|836.2|835.2|0
1655458080000|2022-06-17 09:28:00|836|835|836|835.2|836|835.2|835.6|835|1265
1655458090000|2022-06-17 09:28:10|836.6|835.4|838|837.4|838.6|837.4|836.6|835.4|2867
1655458100000|2022-06-17 09:28:20|838.6|837|836.6|836|838.6|837|836.6|836|1888
1655458110000|2022-06-17 09:28:30|836.4|835.8|836.2|835.4|836.4|835.8|836.2|835.2|169
1655458120000|2022-06-17 09:28:40|836|835.2|835.8|834.8|836|835.2|835.4|834.4|3
1655458130000|2022-06-17 09:28:50|836|835|835.8|834.8|836|835|835.6|834.8|0
1655458140000|2022-06-17 09:29:00|836|835|835.8|835|836|835|835.8|834.8|100
1655458150000|2022-06-17 09:29:10|835.6|834.8|835.6|834.8|835.6|834.8|835.6|834.8|0
1655458160000|2022-06-17 09:29:20|835.8|835|835.8|834.8|836|835|835.8|834.8|0
1655458170000|2022-06-17 09:29:30|836|835|834.8|833.8|836|835|834.8|833.8|643
1655458180000|2022-06-17 09:29:40|834.6|833.6|834.6|833.6|834.8|834|834.4|833.4|0
1655458190000|2022-06-17 09:29:50|834.8|833.8|834.8|833.8|834.8|834|834.8|833.8|0
1655458200000|2022-06-17 09:30:00|834.6|834|834.4|833.6|834.6|834.2|834.4|833.6|545
1655458210000|2022-06-17 09:30:10||833.8||833.8||833.8||833.6|0
1655458220000|2022-06-17 09:30:20|834.6|833.6|834.8|833.8|834.8|834|834.6|833.6|121
1655458230000|2022-06-17 09:30:30|834.6|834|834.6|833.8|834.6|834|834.4|833.8|255
1655458240000|2022-06-17 09:30:40|834.4|833.6|834.4|833.8|834.4|833.8|834.2|833.6|75
1655458270000|2022-06-17 09:31:10|834.2|833.6|834|833.4|834.2|833.6|834|833.4|1508
1655458280000|2022-06-17 09:31:20|834.2|833.6|833.6|833|834.4|833.6|833.6|833|354
1655458290000|2022-06-17 09:31:30|833.4|832.8|833.4|832.6|833.4|832.8|833.4|832.6|1201
1655458300000|2022-06-17 09:31:40|833.2||833.2||833.4||833.2||0
1655458310000|2022-06-17 09:31:50|833.4|832.4|832.8|832.2|833.4|832.4|832.8|832.2|219
1655458320000|2022-06-17 09:32:00|||||||||12
1655458360000|2022-06-17 09:32:40|832.6|832|833|832.2|833.2|832.2|832.4|832|1220
1655458370000|2022-06-17 09:32:50|833.2|832.4|833.2|832.4|833.2|832.4|833.2|832.4|0
1655458380000|2022-06-17 09:33:00|833|832.2|833|832.2|833|832.2|833|832.2|0
1655458400000|2022-06-17 09:33:20|832.8||832.8||832.8||832.8||613
1655458420000|2022-06-17 09:33:40|833.2|832.4|833|832|833.2|832.6|832.6|831.8|1313
1655458430000|2022-06-17 09:33:50|832.8|831.8|832.8|831.8|833|832|832.8|831.6|0
1655458470000|2022-06-17 09:34:30|833|832|833.2|832.2|833.2|832.4|833|832|0
1655458480000|2022-06-17 09:34:40|833|832|833|832|833.2|832.2|833|831.8|0
1655458490000|2022-06-17 09:34:50||832.2||832.2||832.2||832.2|0
1655458500000|2022-06-17 09:35:00|832.8|831.8|831.2|830.4|832.8|831.8|831|830.4|6357
1655458510000|2022-06-17 09:35:10|831.4|830.6|831.8|831|831.8|831|831.4|830.6|439
1655458520000|2022-06-17 09:35:20|831.6|830.8|831.4|830.4|831.6|830.8|831.2|830.4|207
1655458530000|2022-06-17 09:35:30|831.6|830.6|831.4|830.4|831.6|830.6|831.4|830.4|0
1655458540000|2022-06-17 09:35:40|831.6|830.6|831.6|830.6|831.8|830.6|831.6|830.6|0
1655458560000|2022-06-17 09:36:00|831.4||831.4||831.4||831.4||0
1655458600000|2022-06-17 09:36:40||830.8||830.8||830.8||830.6|0
1655458610000|2022-06-17 09:36:50|831.6|830.6|831.6|831|831.6|831|831.6|830.6|3
1655458620000|2022-06-17 09:37:00|831.8|831.2|832.2|831.6|832.4|831.6|831.8|831|774
1655458630000|2022-06-17 09:37:10|832.4||832.4||832.4||832.4||117
1655458640000|2022-06-17 09:37:20|832.2||832.4||832.4||832.2||0
1655458650000|2022-06-17 09:37:30|832.2||832.4||832.4||832.2||117
1655458670000|2022-06-17 09:37:50|833|831.8|833|832.2|833|832.2|833|831.8|406
1655458680000|2022-06-17 09:38:00|832.8|832|832|831.6|832.8|832|831.8|831|888
1655458690000|2022-06-17 09:38:10|831.8|831|831.2|830.6|831.8|831.2|831.2|830.6|2
1655458700000|2022-06-17 09:38:20|831.4|830.8|831.8|830.8|831.8|830.8|831.4|830.6|0
1655458710000|2022-06-17 09:38:30||831||831.2||831.4||830.8|0
1655458720000|2022-06-17 09:38:40||831||831||831||831|0
1655458730000|2022-06-17 09:38:50|831.6|830.6|831.6|830.6|831.6|830.6|831.6|830.6|0
1655458740000|2022-06-17 09:39:00|831.8|830.8|831.8|830.8|831.8|831|831.6|830.6|0
1655458750000|2022-06-17 09:39:10||831||831.2||831.2||830.8|0
1655458770000|2022-06-17 09:39:30||831||831||831.2||831|0
1655458780000|2022-06-17 09:39:40|831.6|830.6|831.4|830.6|831.6|830.6|831.2|830.6|16
1655458790000|2022-06-17 09:39:50||830.8||830.8||830.8||830.6|0
1655458820000|2022-06-17 09:40:20|831|830.6|830.4|829.6|831.4|830.6|830.2|829.6|929
1655458830000|2022-06-17 09:40:30|830.2|829.2|830.2|829.4|830.4|829.6|830.2|829.2|0
1655458840000|2022-06-17 09:40:40|830.4|829.6|830.4|830|830.4|830|830.4|829.6|0
1655458850000|2022-06-17 09:40:50||829.8||829.8||829.8||829.8|0
1655458860000|2022-06-17 09:41:00|830.2|829.2|830.4|829.6|830.4|829.6|830|829|250
1655458870000|2022-06-17 09:41:10|830.2|829.4|830.2|829.2|830.2|829.4|830.2|829.2|0
1655458880000|2022-06-17 09:41:20|830.4|829.4|830.4|829.8|830.4|829.8|830.4|829.4|117
1655458890000|2022-06-17 09:41:30||829.6||829.8||829.8||829.6|0
1655458900000|2022-06-17 09:41:40||830||830||830.2||830|0
1655458930000|2022-06-17 09:42:10|830.2|829.6|830.2|829.6|830.2|829.6|830|829|453
1655458950000|2022-06-17 09:42:30|830|829|830.2|829.2|830.2|829.6|829.6|828.8|504
1655458960000|2022-06-17 09:42:40|830|829.4|830|829.2|830|829.4|830|829.2|0
1655458970000|2022-06-17 09:42:50|829.8|828.8|829.6|829|829.8|829|829.4|828.8|366
1655458980000|2022-06-17 09:43:00|829.4|829.2|829.8|829|829.8|829.2|829.4|829|447
1655458990000|2022-06-17 09:43:10|829.6|828.6|829|828|829.6|828.6|828.8|828|2731
1655459010000|2022-06-17 09:43:30||828.2||828.6||828.6||828.2|0
1655459020000|2022-06-17 09:43:40|829.2|828.8|829.2|828.6|829.2|828.8|829|828.6|292
1655459070000|2022-06-17 09:44:30|829.4|828.8|830.2|830|831|830.2|829.4|828.6|4305
1655459080000|2022-06-17 09:44:40||829.6||829.6||829.6||829.6|120
1655459090000|2022-06-17 09:44:50|830.8|829.8|831.2|830.4|831.4|830.4|830.6|829.8|516
1655459100000|2022-06-17 09:45:00|831.4|830.2|830.6|830.2|831.4|830.2|830.6|830.2|2584
1655459110000|2022-06-17 09:45:10|830.4|830|830.4|830|830.6|830.2|830.4|830|2212
1655459120000|2022-06-17 09:45:20|830.6|830.2|831.4|830.6|831.4|830.8|830.6|830.2|458
1655459130000|2022-06-17 09:45:30|831.2|830.4|830.8|830.2|831.2|830.6|830.8|830.2|1528
1655459140000|2022-06-17 09:45:40|830.6||830.8||830.8||830.6||0
1655459160000|2022-06-17 09:46:00|830.6|830|830.4|830|830.6|830|830.4|830|479
1655459180000|2022-06-17 09:46:20|830.6|830.2|830.8|830.2|830.8|830.4|830.6|829.8|295
1655459190000|2022-06-17 09:46:30|830.6|830|830.8|830|830.8|830.2|830.6|830|828
1655459200000|2022-06-17 09:46:40|830.6||830.6||830.8||830.6||0
1655459210000|2022-06-17 09:46:50|830.4|829.8|830.4|829.8|830.8|829.8|830.4|829.8|216
1655459220000|2022-06-17 09:47:00|830.6|830.4|830.8|830|830.8|830.6|830.6|829.8|326
1655459230000|2022-06-17 09:47:10|830.6|829.8|830|829.4|830.6|829.8|830|829.4|381
1655459250000|2022-06-17 09:47:30||829.6||829.4||829.6||829.4|0
1655459290000|2022-06-17 09:48:10|829.8||830||830||829.8||0
1655459300000|2022-06-17 09:48:20|830.4|829.8|830.2|829.4|830.4|830.2|830|829.4|770
1655459310000|2022-06-17 09:48:30||829.6||829.8||829.8||829.6|108
1655459320000|2022-06-17 09:48:40|830.4|830|830.4|829.6|830.4|830.2|830.2|829.6|265
1655459330000|2022-06-17 09:48:50|830.2|829.4|830|829.4|830.4|829.4|829.8|829.4|643
1655459340000|2022-06-17 09:49:00|829.8|829.2|828.6|827.6|829.8|829.2|828.4|827.6|3976
1655459350000|2022-06-17 09:49:10|828.8|827.8|829|828.4|829|828.4|828.8|827.8|145
1655459360000|2022-06-17 09:49:20|828.8|828.2|830|829.2|830|829.2|828.8|828|1088
1655459370000|2022-06-17 09:49:30|830.2|829.4|830|829.2|830.4|829.6|829.8|829.2|0
1655459380000|2022-06-17 09:49:40|829.8|829|829.4|828.8|829.8|829|829.4|828.8|349
1655459390000|2022-06-17 09:49:50|829.6|829|829.6|829|829.8|829.4|829.4|828.8|1105
1655459400000|2022-06-17 09:50:00|829.4|828.8|831|830.6|831.2|830.6|829.4|828.8|2015
1655459410000|2022-06-17 09:50:10|830.8|830.4|832.2|831.6|832.6|832.4|830.8|830.4|2423
1655459420000|2022-06-17 09:50:20|832|831.4|831.6|831|832|831.4|831.4|831|2493
1655459430000|2022-06-17 09:50:30|831.4|830.8|831|830.4|831.4|831|830.8|830.4|2131
1655459440000|2022-06-17 09:50:40|830.8|830.6|831.6|831|831.6|831.2|830.8|830.4|939
1655459450000|2022-06-17 09:50:50|831.4|830.8|831.4|831|831.6|831.2|831.2|830.8|696
1655459460000|2022-06-17 09:51:00|831|830.6|831.6|831|831.6|831|831|830.4|177
1655459470000|2022-06-17 09:51:10|831.4|831.2|831.4|830.8|831.8|831.6|831|830.8|1538
1655459480000|2022-06-17 09:51:20|831.6||831.2||831.6||831.2||90
1655459490000|2022-06-17 09:51:30|830.8|830.4|830.8|830.4|831.4|830.8|830.8|830.4|1322
1655459500000|2022-06-17 09:51:40|831|830.6|831|830.6|831.4|831.2|831|830.4|239
1655459510000|2022-06-17 09:51:50|830.8|830.2|831|830.4|831|830.4|830.4|829.6|425
1655459520000|2022-06-17 09:52:00|831.4|830.6|831.4|830.8|831.4|830.8|831|830.6|472
1655459530000|2022-06-17 09:52:10|831.8|831.2|832.8|832|832.8|832|831.8|831.2|1050
1655459540000|2022-06-17 09:52:20|833.2|832.2|833|832.2|833.2|832.2|833|832.2|413
1655459550000|2022-06-17 09:52:30|832.8|832|832.4|831.8|832.8|832|832.4|831.8|1316
1655459560000|2022-06-17 09:52:40|832.2|831.6|832.2|831.6|832.2|831.6|832|831.6|531
1655459570000|2022-06-17 09:52:50|832.4|831.8|832.4|831.8|832.6|832|832.4|831.6|136
1655459580000|2022-06-17 09:53:00|832.2|831.6|831.6|831|832.4|831.6|831.6|831|1697
1655459590000|2022-06-17 09:53:10|832|831.2|832.2|831.6|832.4|831.8|831.2|830.8|968
1655459600000|2022-06-17 09:53:20|832.4|831.8|832.4|832.2|832.6|832.2|832.2|831.8|967
1655459610000|2022-06-17 09:53:30|832.2|832|832.2|831.6|832.2|832|832.2|831.6|1608
1655459620000|2022-06-17 09:53:40|832.4|831.8|832|831.6|832.4|832|832|831.4|1360
1655459630000|2022-06-17 09:53:50|832.4|831.8|832.4|832|832.6|832.2|832.2|831.8|492
1655459640000|2022-06-17 09:54:00|832.6|831.6|832.2|831.8|832.6|832|832.2|831.6|881
1655459650000|2022-06-17 09:54:10|832|832|832|831.6|832.2|832|832|831.2|1110
1655459660000|2022-06-17 09:54:20|832.2|831.2|832.2|831.4|832.2|831.6|831.6|831|1062
1655459670000|2022-06-17 09:54:30|||||||||1057
1655459680000|2022-06-17 09:54:40|832|831.6|832.6|832.2|832.6|832.2|832|831.6|3176
1655459690000|2022-06-17 09:54:50|832.4|832|832.4|832|832.6|832|832.2|832|1221
1655459700000|2022-06-17 09:55:00|832.2|831.8|832.2|832|832.4|832|832.2|831.8|254
1655459710000|2022-06-17 09:55:10|832.4|832.2|833|832.4|833|832.6|832.4|832|1376
1655459720000|2022-06-17 09:55:20|||||||||84
1655459730000|2022-06-17 09:55:30|832.8|832|833|832.4|833|832.4|832.4|831.8|1174
1655459740000|2022-06-17 09:55:40|832.8|832.2|832.6|831.8|833|832.6|832.6|831.8|774
1655459750000|2022-06-17 09:55:50|832.4|831.6|831.6|831|832.4|831.6|831.6|831|262
1655459760000|2022-06-17 09:56:00|831.4||831.4||831.6||831.4||292
1655459770000|2022-06-17 09:56:10|831.6|831.2|831.6|831|831.8|831.2|831.6|830.8|541
1655459780000|2022-06-17 09:56:20|831.8|831.2|832|831.4|832|831.6|831.6|831.2|168
1655459790000|2022-06-17 09:56:30|831.8|831.2|830|829.4|832|831.2|830|829.4|3395
1655459800000|2022-06-17 09:56:40||829.6||829.2||829.6||829.2|898
1655459810000|2022-06-17 09:56:50|829.8|829.4|830|829.4|830|829.6|829.8|829.4|338
1655459820000|2022-06-17 09:57:00|829.8|829.2|829.6|829|830|829.2|829.6|829|631
1655459830000|2022-06-17 09:57:10|||||||||179
1655459840000|2022-06-17 09:57:20|829.4|829.2|830.4|829.8|830.4|830.2|829.4|829.2|2685
1655459850000|2022-06-17 09:57:30|830.6|830|830.6|830.2|830.6|830.2|830.4|830|1622
1655459860000|2022-06-17 09:57:40|830.4|830|830|829.4|830.6|830|830|829.4|879
1655459870000|2022-06-17 09:57:50|||||||||150
1655459880000|2022-06-17 09:58:00|829.8|829.2|829.6|829|830.2|829.2|829.4|829|1173
1655459890000|2022-06-17 09:58:10|829.4|828.8|829|828.8|829.6|828.8|829|828.8|599
1655459900000|2022-06-17 09:58:20|829.4|829|829.4|828.8|829.4|829|829|828.8|562
1655459910000|2022-06-17 09:58:30|829.2|828.6|829.2|828.6|829.4|828.6|829|828.6|794
1655459920000|2022-06-17 09:58:40|829.4|828.8|829.4|829|829.4|829|829.4|828.8|479
1655459930000|2022-06-17 09:58:50|829.6|829.2|830.6|830|831|830.2|829.6|829.2|1784
1655459940000|2022-06-17 09:59:00|830.4|829.8|829.6|829|830.4|829.8|829.6|829|4442
1655459950000|2022-06-17 09:59:10|829.4|828.8|829.2|828.6|829.4|828.8|829|828.4|2103
1655459960000|2022-06-17 09:59:20|829.4|828.8|829.2|828.8|829.6|829.2|828.8|828.6|794
1655459970000|2022-06-17 09:59:30|829|828.6|829|828.4|829|828.6|829|828.4|2337
1655459980000|2022-06-17 09:59:40|828.8|828.2|829.6|829|829.6|829|828.6|828.2|658
1655459990000|2022-06-17 09:59:50|829.4|828.6|829.4|828.6|829.4|828.8|829.4|828.6|616
1655460000000|2022-06-17 10:00:00|829.2|828.8|829|828.4|829.4|828.8|829|828.4|1308
1655460010000|2022-06-17 10:00:10|828.8|828.2|828.8|828.2|828.8|828.2|828.6|828.2|111
1655460020000|2022-06-17 10:00:20||828.4||828.4||828.4||828.2|302
1655460030000|2022-06-17 10:00:30|829.2|828.2|829.2|828.8|829.2|828.8|829.2|828.2|824
1655460040000|2022-06-17 10:00:40|829|828.6|829.2|828.8|829.2|828.8|829|828.6|472
1655460050000|2022-06-17 10:00:50|829|828.4|829|828.2|829|828.4|829|828.2|903
1655460060000|2022-06-17 10:01:00|828.8|828|827.4|826.8|829|828|827.4|826.8|1194
1655460070000|2022-06-17 10:01:10|827.2|826.6|827.4|826.6|827.4|826.8|827.2|826.6|16
1655460080000|2022-06-17 10:01:20|827.2||827.2||827.2||827.2||0
1655460090000|2022-06-17 10:01:30|826.8|826.4|826.6|826.2|826.8|826.4|826.6|826.2|360
1655460100000|2022-06-17 10:01:40|826.4|826|825.6|825|826.6|826|825.6|824.8|1132
1655460110000|2022-06-17 10:01:50|||||||||222
1655460160000|2022-06-17 10:02:40||825.2||825||825.2||825|0
1655460180000|2022-06-17 10:03:00|825.8|825.2|826|825.4|826|825.6|825.6|825.2|378
1655460190000|2022-06-17 10:03:10|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|162
1655460200000|2022-06-17 10:03:20|826|825.4|827|826.2|827|826.6|826|825.4|1643
1655460210000|2022-06-17 10:03:30|826.4|825.8|825.6|825|827|825.8|825.6|825|2021
1655460250000|2022-06-17 10:04:10|825.4||825.4||825.6||825.4||0
1655460260000|2022-06-17 10:04:20|825.6|825.2|825.6|825.2|825.6|825.2|825.6|825|157
1655460290000|2022-06-17 10:04:50|825.4|825|825.6|825|825.6|825|825.4|825|515
1655460300000|2022-06-17 10:05:00|825.4|824.8|824.4|823.8|825.4|824.8|824|823|2618
1655460310000|2022-06-17 10:05:10|824.6|824|825.4|824.8|825.4|825|824.6|824|896
1655460320000|2022-06-17 10:05:20|825.2||825.2||825.2||825.2||0
1655460340000|2022-06-17 10:05:40|825|824.6|825.2|824.6|825.2|824.6|825|824.6|109
1655460350000|2022-06-17 10:05:50|825|824.4|824.4|824|825.2|824.4|823.8|822.6|9472
1655460360000|2022-06-17 10:06:00|824.2|823.8|824.2|823.4|824.6|823.8|824.2|823.2|507
1655460370000|2022-06-17 10:06:10|824|823.6|824|823.4|824|823.6|824|823.4|0
1655460390000|2022-06-17 10:06:30|823.8|823.2|824.6|824.2|825|824.6|823.8|823|2046
1655460400000|2022-06-17 10:06:40|824.4|823.8|824.4|823.6|824.4|823.8|824.4|823.6|211
1655460420000|2022-06-17 10:07:00|824.2|823.4|823.2|822.2|824.2|823.4|823|822|862
1655460430000|2022-06-17 10:07:10|823|822.4|822.8|822.2|823|822.4|822.8|822.2|0
1655460440000|2022-06-17 10:07:20|822.6|821.6|821.2|820.4|822.6|821.6|821.2|820.4|262
1655460450000|2022-06-17 10:07:30|821.4|820.6|821.8|821|822|821.2|821.4|820.6|439
1655460460000|2022-06-17 10:07:40|821.6|820.6|821.4|820.6|821.6|820.6|821.4|820.4|103
1655460470000|2022-06-17 10:07:50|821.2|820.4|821.2|820.4|821.2|820.4|821.2|820.4|0
1655460480000|2022-06-17 10:08:00|821|820.2|820.6|820|821|820.2|820.6|820|0
1655460510000|2022-06-17 10:08:30|820.4|819.2|820|819.2|820.4|819.4|820|818.8|90
1655460530000|2022-06-17 10:08:50|819.8||819.8||819.8||819.8||0
1655460540000|2022-06-17 10:09:00|820|819.4|820.2|819.6|820.6|820.2|820|819.4|1714
1655460550000|2022-06-17 10:09:10||819.4||819.4||819.4||819.2|36
1655460570000|2022-06-17 10:09:30|820|819.2|820|819.2|820|819.2|820|819.2|0
1655460600000|2022-06-17 10:10:00|820.2|819.4|821|820.2|821|820.2|820.2|819.4|628
1655460630000|2022-06-17 10:10:30|820.8||820.8||820.8||820.8||33
1655460640000|2022-06-17 10:10:40|820.4|820|821|820|821|820|820.4|820|343
1655460650000|2022-06-17 10:10:50|820.8||820.8||820.8||820.8||0
1655460660000|2022-06-17 10:11:00|||||||||98318
1655460700000|2022-06-17 10:11:40|821|820.2|822.8|821.8|822.8|822|821|820|4649
1655460710000|2022-06-17 10:11:50|822.6||822.6||822.8||822.6||0
1655460720000|2022-06-17 10:12:00|822.4|821.6|820.8|819.8|822.4|821.6|820.8|819.6|2639
1655460730000|2022-06-17 10:12:10|820.6|820|820.8|820|820.8|820|820.6|820|0
1655460740000|2022-06-17 10:12:20||820.2||820||820.2||820|0
1655460750000|2022-06-17 10:12:30|820.6||820.6||820.6||820.6||32
1655460790000|2022-06-17 10:13:10|820.4|819.8|820.4|819.8|820.4|819.8|820|819.8|441
1655460810000|2022-06-17 10:13:30|820|819.2|819.4|818.6|820|819.2|819.4|818.4|518
1655460820000|2022-06-17 10:13:40||818.4||818.6||818.6||818.4|0
1655460830000|2022-06-17 10:13:50|819.2|818.4|819.2|818.4|819.2|818.4|819.2|818.4|0
1655460840000|2022-06-17 10:14:00|819.4|818.6|820.4|819.4|820.4|819.6|819.4|818.6|251
1655460850000|2022-06-17 10:14:10|820.2|819.6|820.4|819.4|820.4|819.6|820.2|819.2|0
1655460870000|2022-06-17 10:14:30|820.2||820.4||820.4||820||53
1655460890000|2022-06-17 10:14:50|820.2||820.2||820.2||820.2||1
1655460910000|2022-06-17 10:15:10|820.4|819.6|820.4|819.6|820.4|819.6|820.2|819.4|0
1655460920000|2022-06-17 10:15:20|820.8|819.8|821|820.2|821.2|820.2|820.8|819.8|479
1655460940000|2022-06-17 10:15:40|821.4|820.4|821.8|821.2|822.2|821.2|821.4|820.4|59499
1655460950000|2022-06-17 10:15:50|822|821.4|822.8|821.6|822.8|821.8|822|821.4|0
1655460960000|2022-06-17 10:16:00|822.6||822.4||822.6||822.4||0
1655460970000|2022-06-17 10:16:10|822.6||822.6||822.6||822.6||2
1655460980000|2022-06-17 10:16:20|822.8|821.8|823|821.8|823.2|821.8|822.8|821.8|0
1655460990000|2022-06-17 10:16:30|822.8||822.8||822.8||822.8||0
1655461010000|2022-06-17 10:16:50|822.6||822.4||822.6||822.4||31
1655461020000|2022-06-17 10:17:00|822.6|822|822.8|821.8|823.2|822|822.6|821.8|0
1655461030000|2022-06-17 10:17:10||822||822||822||822|0
1655461060000|2022-06-17 10:17:40|823.4|822.2|823.8|822.8|824|823|823.4|822.2|2
1655461090000|2022-06-17 10:18:10|824|823|824.6|823.6|824.8|823.8|823.8|823|0
1655461100000|2022-06-17 10:18:20|824.8|823.8|824.8|823.8|824.8|823.8|824.4|823.8|0
1655461110000|2022-06-17 10:18:30||824||824||824||824|0
1655461120000|2022-06-17 10:18:40|825|824.2|825|824.4|825.4|824.8|825|824|772
1655461140000|2022-06-17 10:19:00|824.8|824.2|824.2|823.2|825|824.2|823.8|823.2|1495
1655461150000|2022-06-17 10:19:10|824.4|823.4|824.4|823.4|824.4|823.6|824.4|823.4|0
1655461160000|2022-06-17 10:19:20|824.2|822.8|823.4|822.8|824.2|823|823.4|822.8|394
1655461180000|2022-06-17 10:19:40|823.8|823|824.4|823.4|824.4|823.4|823.8|823|140
1655461190000|2022-06-17 10:19:50|824.2|823.6|824.2|823.2|824.2|823.6|824|823|0
1655461200000|2022-06-17 10:20:00|824.4|823.4|823.8|822.8|824.4|823.6|823.8|822.8|0
1655461210000|2022-06-17 10:20:10|824|823|824.2|823|824.4|823.6|824|822.8|0
1655461220000|2022-06-17 10:20:20|824|822.8|824|822.8|824.2|823.2|823.8|822.8|0
1655461230000|2022-06-17 10:20:30|823.8||823.8||823.8||823.8||0
1655461240000|2022-06-17 10:20:40|824|823|824.4|823.6|824.4|823.6|824|823|0
1655461250000|2022-06-17 10:20:50|824.2|823.4|824.2|823.2|824.4|823.6|823.8|823|114
1655461260000|2022-06-17 10:21:00|824.4|823.4|824.4|823.6|824.4|823.6|824.4|823.4|30
1655461270000|2022-06-17 10:21:10|824.8|823.4|824.8|824|825|824.2|824.4|823.4|74
1655461280000|2022-06-17 10:21:20|824.6|823.8|824.8|823.8|824.8|823.8|824.6|823.8|1
1655461290000|2022-06-17 10:21:30|824.6|823.6|824.6|823.8|824.8|823.8|824.4|823.4|71
1655461300000|2022-06-17 10:21:40|824.4|823.6|824.4|823.4|824.6|823.6|824.2|823.2|0
1655461310000|2022-06-17 10:21:50|824.6|823.6|824.6|823.8|824.6|823.8|824.4|823.6|0
1655461320000|2022-06-17 10:22:00|824.8|824|824.8|824.2|824.8|824.2|824.8|824|31
1655461330000|2022-06-17 10:22:10||824||824||824||824|0
1655461340000|2022-06-17 10:22:20||824.2||824||824.2||824|0
1655461350000|2022-06-17 10:22:30||824.2||824.2||824.2||824.2|0
1655461360000|2022-06-17 10:22:40|825||825||825||825||3
1655461370000|2022-06-17 10:22:50|824.8|824|824.8|824|824.8|824|824.8|823.8|0
1655461380000|2022-06-17 10:23:00|825|824.2|824.8|824|825|824.2|824.8|824|14
1655461400000|2022-06-17 10:23:20|824.4|823.8|824.4|823.8|824.6|823.8|824.4|823.8|410
1655461420000|2022-06-17 10:23:40|825|824|825|824.4|825|824.4|825|824|79
1655461440000|2022-06-17 10:24:00|825.4|824.6|825.8|825|826|825|825.4|824.6|206
1655461450000|2022-06-17 10:24:10|826||825.8||826||825.8||500
1655461460000|2022-06-17 10:24:20|825.6|824.8|825.4|824.6|825.8|825|825|824.4|1236
1655461470000|2022-06-17 10:24:30|825.2|824.8|825.4|824.4|825.4|824.8|825.2|824.4|250
1655461490000|2022-06-17 10:24:50|825.2||825.2||825.2||825.2||0
1655461510000|2022-06-17 10:25:10|825||825||825.2||825||0
1655461520000|2022-06-17 10:25:20|824.8|824|824.4|824|824.8|824|824.4|824|747
1655461540000|2022-06-17 10:25:40|824.2|823.8|824.2|823.8|824.4|823.8|824.2|823.8|452
1655461550000|2022-06-17 10:25:50|824||824||824||824||0
1655461560000|2022-06-17 10:26:00|824.4||824.4||824.4||824.4||322
1655461570000|2022-06-17 10:26:10|824.8|824|824.6|824|825|824.2|824.4|824|735
1655461580000|2022-06-17 10:26:20|824.8||825||825||824.8||0
1655461600000|2022-06-17 10:26:40||824.2||824.2||824.2||824.2|0
1655461610000|2022-06-17 10:26:50|825.2|824.4|826.2|825.6|826.4|825.6|825.2|824.4|4130
1655461620000|2022-06-17 10:27:00|826|825.4|826|825.4|826.2|825.4|825.8|825.4|70
1655461630000|2022-06-17 10:27:10|826.2||826.2||826.2||826.2||0
1655461650000|2022-06-17 10:27:30|826|825|826|825|826|825|825.4|825|567
1655461660000|2022-06-17 10:27:40|825.8||826||826||825.8||0
1655461670000|2022-06-17 10:27:50|825.8||825.8||825.8||825.8||0
1655461690000|2022-06-17 10:28:10|825.6||825.6||825.6||825.6||0
1655461740000|2022-06-17 10:29:00|825.4|824.4|825|824.4|825.6|824.6|825|824.4|292
1655461750000|2022-06-17 10:29:10|825.4|824.6|825.6|824.8|825.6|824.8|825.4|824.4|162
1655461760000|2022-06-17 10:29:20|825.4|824.6|825.4|824.8|825.6|824.8|825.4|824.6|37
1655461790000|2022-06-17 10:29:50|825||825.2||825.4||825||123
1655461800000|2022-06-17 10:30:00|825|824.6|825.2|824.6|825.2|824.6|825|824.4|480
1655461810000|2022-06-17 10:30:10|825.8|824.8|826.4|825.6|826.4|825.6|825.2|824.8|1647
1655461820000|2022-06-17 10:30:20|826.2|825.2|825.2|825|826.2|825.2|825.2|824.6|982
1655461830000|2022-06-17 10:30:30||824.6||824.4||824.6||824.4|146
1655461840000|2022-06-17 10:30:40|825.6|824.6|825.8|825|825.8|825|825.6|824.6|161
1655461860000|2022-06-17 10:31:00|825.6|824.6|825.6|824.8|825.6|824.8|825.6|824.6|0
1655461870000|2022-06-17 10:31:10|825.8|825|825.8|825|825.8|825|825.8|824.8|0
1655461880000|2022-06-17 10:31:20|825.6||825.6||825.6||825.6||0
1655461910000|2022-06-17 10:31:50|825.8|825.2|826|825.4|826.4|825.6|825.6|825|590
1655461920000|2022-06-17 10:32:00|825.8|825|825.6|824.8|825.8|825|825.2|824.8|84153
1655461930000|2022-06-17 10:32:10|825.4||825.4||825.4||825.4||0
1655461950000|2022-06-17 10:32:30|825.2||825.4||825.4||825.2||40
1655461960000|2022-06-17 10:32:40|825.2|824.6|825|824.4|825.2|824.6|824.8|824.4|544
1655462010000|2022-06-17 10:33:30|825.4|824.6|825.4|824.8|825.4|824.8|825.4|824.6|999
1655462020000|2022-06-17 10:33:40|825.2||825.2||825.2||825.2||26608
1655462030000|2022-06-17 10:33:50||824.4||824.4||824.6||824.4|0
1655462040000|2022-06-17 10:34:00|825||825.2||825.2||825||0
1655462050000|2022-06-17 10:34:10||824.6||824.4||824.6||824.4|0
1655462060000|2022-06-17 10:34:20|825||825||825||825||0
1655462070000|2022-06-17 10:34:30|824.8|824.2|824.6|823.6|824.8|824.2|824.4|823.6|404
1655462080000|2022-06-17 10:34:40|824.4|823.4|824.4|823.6|824.4|823.6|824.4|823.4|0
1655462100000|2022-06-17 10:35:00||823.4||823.4||823.4||823.4|0
1655462130000|2022-06-17 10:35:30||823.6||823.6||823.6||823.6|0
1655462140000|2022-06-17 10:35:40||823.4||823.4||823.4||823.4|0
1655462200000|2022-06-17 10:36:40|824.2|823.2|823.6|823|824.2|823.4|823.2|822.8|1451
1655462210000|2022-06-17 10:36:50|823.8|823.2|824.2|823.2|824.2|823.6|823.8|823.2|440
1655462220000|2022-06-17 10:37:00|824.4|823.4|824.4|823.4|824.4|823.4|824.4|823.4|0
1655462230000|2022-06-17 10:37:10|824.2|823.6|824.4|823.6|824.4|823.6|824.2|823.6|0
1655462240000|2022-06-17 10:37:20|824.2||824.4||824.4||824.2||0
1655462260000|2022-06-17 10:37:40||823.8||823.8||823.8||823.8|0
1655462310000|2022-06-17 10:38:30|824.6|824|826.2|825.2|826.2|825.2|824.6|824|1224
1655462320000|2022-06-17 10:38:40|826.4|825.4|826.6|825.8|826.8|825.8|826|825.2|42
1655462330000|2022-06-17 10:38:50|826.4|825.6|826|825.4|826.4|825.6|826|825.4|2866
1655462340000|2022-06-17 10:39:00|826.4|825.6|826.8|826|827|826|826.4|825.6|1187
1655462350000|2022-06-17 10:39:10|826.6||826.8||826.8||826.4||341
1655462360000|2022-06-17 10:39:20|||||||||97
1655462370000|2022-06-17 10:39:30|827.2|826.2|827.8|826.8|828|826.8|826.8|826.2|144
1655462380000|2022-06-17 10:39:40|828|827|827.8|827|828|827|827.8|827|0
1655462390000|2022-06-17 10:39:50|827.6|826.8|827.6|826.8|827.8|826.8|827.4|826.8|449
1655462400000|2022-06-17 10:40:00|827.8|827|828|827|828.2|827|827.8|827|40888
1655462410000|2022-06-17 10:40:10|828.2|827.2|828.4|827.2|828.4|827.2|827.8|827.2|0
1655462420000|2022-06-17 10:40:20|828.2|827.4|828.4|827.6|828.8|827.6|828|827.4|0
1655462430000|2022-06-17 10:40:30|828.6|827.8|828.8|827.8|829|827.8|828.6|827.8|0
1655462440000|2022-06-17 10:40:40|829.2|828|829.2|828.4|829.4|828.4|829.2|828|0
1655462450000|2022-06-17 10:40:50|829.4|828.6|829.6|828.6|829.8|828.6|829.4|828.6|0
1655462460000|2022-06-17 10:41:00|829.4||829.4||829.4||829.4||0
1655462480000|2022-06-17 10:41:20|829.2|828.4|828.8|828|829.2|828.6|828.6|828|1458
1655462500000|2022-06-17 10:41:40|829|828.2|828.8|828.2|829|828.6|828.8|828.2|155
1655462510000|2022-06-17 10:41:50|828.6|828|828.2|827.4|828.6|828|828|827.4|983
1655462520000|2022-06-17 10:42:00|828||828.2||828.2||828||0
1655462530000|2022-06-17 10:42:10||827.6||827.4||827.6||827.4|0
1655462550000|2022-06-17 10:42:30|828||828||828||828||0
1655462560000|2022-06-17 10:42:40|827.8|826.8|827.6|826.8|828|827|827.4|826.8|46
1655462570000|2022-06-17 10:42:50|827.8|826.4|827|826.2|827.8|826.4|827|826.2|21
1655462580000|2022-06-17 10:43:00|827.2||827||827.2||826.8||47
1655462590000|2022-06-17 10:43:10||826.4||826.4||826.4||826.2|0
1655462600000|2022-06-17 10:43:20|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|0
1655462620000|2022-06-17 10:43:40|826.6||826.4||826.6||826.4||0
1655462630000|2022-06-17 10:43:50|826.2|825.8|826|825.2|826.2|825.8|825.6|824.6|1376
1655462640000|2022-06-17 10:44:00|826.2|825.4|826.2|825.6|826.2|825.6|826.2|825.4|686
1655462650000|2022-06-17 10:44:10|826||826.2||826.2||826||0
1655462660000|2022-06-17 10:44:20|826|825.4|825.8|825.4|826|825.4|825.8|825.4|164
1655462670000|2022-06-17 10:44:30|826||826||826||826||718
1655462680000|2022-06-17 10:44:40|||||||||105
1655462700000|2022-06-17 10:45:00|826.4|825.6|827|826|827|826.2|826.4|825.6|363
1655462710000|2022-06-17 10:45:10|826.8||826.8||826.8||826.8||0
1655462720000|2022-06-17 10:45:20|826.6|825.6|826.2|825.6|826.6|825.6|826.2|825.6|400
1655462760000|2022-06-17 10:46:00|826|825.4|826.2|825.4|826.2|825.4|825.8|825.4|965
1655462770000|2022-06-17 10:46:10||825.6||825.6||825.6||825.6|0
1655462790000|2022-06-17 10:46:30|826|825.4|826|825.4|826|825.4|826|825.4|172
1655462820000|2022-06-17 10:47:00|825.6|825.2|825.6|825.2|826|825.2|825.6|825.2|19
1655462830000|2022-06-17 10:47:10|825.4|825|824.8|824|825.4|825|824.8|823.8|906
1655462850000|2022-06-17 10:47:30|825|824.2|825.6|824.6|825.6|824.8|825|824.2|1021
1655462860000|2022-06-17 10:47:40||824.8||824.8||825||824.6|7
1655462870000|2022-06-17 10:47:50||825||825||825||825|0
1655462940000|2022-06-17 10:49:00|825.4||825.6||825.6||825.4||0
1655462950000|2022-06-17 10:49:10||825.2||825||825.2||825|0
1655462970000|2022-06-17 10:49:30|826|825.2|826.4|825.6|826.4|825.6|826|825.2|879
1655462980000|2022-06-17 10:49:40|826.2|825.8|826.2|825.6|826.2|825.8|826|825.6|30
1655462990000|2022-06-17 10:49:50||825.8||825.6||825.8||825.6|0
1655463000000|2022-06-17 10:50:00|826.4|825.8|828|827.6|828.4|827.6|826.4|825.8|15992
1655463010000|2022-06-17 10:50:10|827.8|827.4|825.6|825|827.8|827.4|825.6|825|4456
1655463020000|2022-06-17 10:50:20|825.8|825.2|826.2|825.4|826.2|825.4|825.8|825|0
1655463030000|2022-06-17 10:50:30|826|825.2|826.4|825.8|826.4|825.8|825.8|825|959
1655463050000|2022-06-17 10:50:50|826.8|826|825.8|825|827|826.2|825.8|825|1628
1655463060000|2022-06-17 10:51:00|825.6||825.8||825.8||825.6||0
1655463070000|2022-06-17 10:51:10|826|825.2|827|826.6|827.2|826.6|826|825.2|4469
1655463080000|2022-06-17 10:51:20|827.6|826.8|827.8|827.2|828|827.4|827.4|826.8|470
1655463100000|2022-06-17 10:51:40|827.6|827|827.6|826.8|827.8|827|827.4|826.8|373
1655463110000|2022-06-17 10:51:50|827.4|827|827.6|827|827.6|827.2|827.4|826.8|50
1655463120000|2022-06-17 10:52:00|827.4|826.8|827|826.6|827.6|826.8|827|826.6|1017
1655463130000|2022-06-17 10:52:10|826.8|826.4|826.8|826|827.6|826.4|826.6|826|827
1655463140000|2022-06-17 10:52:20|826.6||826.8||826.8||826.6||0
1655463150000|2022-06-17 10:52:30||826.2||826||826.2||826|0
1655463160000|2022-06-17 10:52:40|826.6||826.6||826.6||826.6||0
1655463170000|2022-06-17 10:52:50|826.4|825.6|825.8|825|826.6|825.6|825.2|824.6|2396
1655463180000|2022-06-17 10:53:00|825.6|825.2|825.8|825|825.8|825.2|825.6|825|0
1655463190000|2022-06-17 10:53:10|825.6|824.8|825.6|824.6|825.6|824.8|825.4|824.6|5
1655463200000|2022-06-17 10:53:20|825.4||825.4||825.4||825.4||0
1655463210000|2022-06-17 10:53:30||824.8||824.6||824.8||824.6|74
1655463220000|2022-06-17 10:53:40||824.8||824.6||824.8||824.6|75
1655463230000|2022-06-17 10:53:50||824.8||824.8||824.8||824.8|0
1655463240000|2022-06-17 10:54:00|825.6|825|826|825.4|826|825.4|825.4|825|697
1655463250000|2022-06-17 10:54:10|825.8|825.2|825.8|825.2|826|825.4|825.6|825|2
1655463260000|2022-06-17 10:54:20|826|825.4|826|825.4|826.8|825.8|826|825.2|1408
1655463300000|2022-06-17 10:55:00|825.8||825.8||826||825.8||0
1655463310000|2022-06-17 10:55:10|825.6|825.2|825.8|825|825.8|825.2|825.4|825|621
1655463320000|2022-06-17 10:55:20|825.6|825.2|825.8|825|825.8|825.2|825.6|825|411
1655463330000|2022-06-17 10:55:30|825.6||825.6||825.6||825.6||0
1655463340000|2022-06-17 10:55:40|825.8|825.2|825.8|825.2|825.8|825.4|825.6|825.2|649
1655463360000|2022-06-17 10:56:00|826.4|825.4|826.6|826|826.8|826.2|826.4|825.4|1112
1655463370000|2022-06-17 10:56:10|826.8|826.2|826.8|826|827.2|826.4|826.6|826|0
1655463410000|2022-06-17 10:56:50|826.6||826.6||826.6||826.6||0
1655463430000|2022-06-17 10:57:10|826.8||826.6||826.8||826.6||0
1655463450000|2022-06-17 10:57:30||826.2||826.2||826.2||826|117
1655463460000|2022-06-17 10:57:40|826.4|826|826.6|826|826.8|826|826.2|825.6|420
1655463470000|2022-06-17 10:57:50|826.8||826.8||826.8||826.8||0
1655463480000|2022-06-17 10:58:00||826.2||826.2||826.2||826|0
1655463490000|2022-06-17 10:58:10|827.2|826.4|827.4|826.6|827.4|826.8|827|826.4|428
1655463500000|2022-06-17 10:58:20|827.2||827.4||827.4||827.2||0
1655463520000|2022-06-17 10:58:40|827.2||827.2||827.2||827||0
1655463530000|2022-06-17 10:58:50|827||827.2||827.2||827||0
1655463540000|2022-06-17 10:59:00|827.4|826.8|828.2|827.4|828.2|827.6|827.4|826.8|261
1655463550000|2022-06-17 10:59:10||827.6||827.6||827.6||827.6|0
1655463580000|2022-06-17 10:59:40|828|827.2|827.8|827.2|828|827.4|827.8|827.2|84
1655463590000|2022-06-17 10:59:50|827.6|827|827.8|827|827.8|827.2|827|826.8|1576
1655463600000|2022-06-17 11:00:00|828|827.2|827.6|826.8|828|827.4|827.6|826.8|445
1655463610000|2022-06-17 11:00:10|827.4||827.6||827.6||827.4||643
1655463630000|2022-06-17 11:00:30|827.4|826.6|827.2|826.6|827.4|826.6|827.2|826.4|774
1655463640000|2022-06-17 11:00:40|||||||||255
1655463720000|2022-06-17 11:02:00||826.8||826.6||826.8||826.6|0
1655463740000|2022-06-17 11:02:20|827|826.4|826.2|825.6|827.2|826.4|826.2|825.6|1956
1655463780000|2022-06-17 11:03:00|826|825.4|826.2|825.8|826.2|825.8|825.8|825.4|1503
1655463790000|2022-06-17 11:03:10|826.4|825.6|826.6|826|826.6|826.2|826.4|825.6|1047
1655463800000|2022-06-17 11:03:20|826.4|825.8|826.2|825.6|826.4|825.8|826.2|825.6|173
1655463830000|2022-06-17 11:03:50|826||826.2||826.2||826||0
1655463840000|2022-06-17 11:04:00|826|825.4|826|825.4|826|825.4|826|825.4|98
1655463920000|2022-06-17 11:05:20|826.2|825.6|827.2|826.6|827.4|826.6|826.2|825.4|3869
1655463930000|2022-06-17 11:05:30|827|826.2|826.8|826.2|827|826.6|826.8|826.2|265
1655463940000|2022-06-17 11:05:40||826.4||826.4||826.4||826.4|1203
1655463970000|2022-06-17 11:06:10||826.6||826.4||826.6||826.4|0
1655463990000|2022-06-17 11:06:30|826.6|826.2|825.2|824.6|826.8|826.2|825|824.6|1549
1655464000000|2022-06-17 11:06:40|825|824.4|824.6|823.8|825|824.4|824.4|823.8|2082
1655464010000|2022-06-17 11:06:50|824.4||824.6||824.6||824.4||0
1655464020000|2022-06-17 11:07:00||824||824||824||824|290
1655464030000|2022-06-17 11:07:10|824.4||824.4||824.4||824.4||0
1655464040000|2022-06-17 11:07:20|824.2|823.8|824.2|823.8|824.2|823.8|824.2|823.8|18
1655464080000|2022-06-17 11:08:00|824.4|824|824|823.4|824.4|824.2|824|823.4|1327
1655464090000|2022-06-17 11:08:10|823.8|823.2|823.6|822.8|823.8|823.2|823.4|822.8|165
1655464110000|2022-06-17 11:08:30|824|823|824.6|823.8|824.6|824|824|823|388
1655464120000|2022-06-17 11:08:40||824||824.2||824.2||823.8|0
1655464130000|2022-06-17 11:08:50|825|824.4|825|824.4|825|824.4|824.6|824.4|492
1655464140000|2022-06-17 11:09:00|824.8||825||825||824.8||0
1655464170000|2022-06-17 11:09:30||824.6||824.4||824.6||824.4|0
1655464180000|2022-06-17 11:09:40||824.6||824.4||824.6||824.4|117
1655464190000|2022-06-17 11:09:50|||||||||1
1655464200000|2022-06-17 11:10:00|824.8|824.2|824.8|824|825|824.2|824.6|824|168
1655464230000|2022-06-17 11:10:30|824|823.8|824|823.4|824.2|823.8|823.8|823.2|1517
1655464250000|2022-06-17 11:10:50|824.2|823.6|824.6|824|824.8|824|824.2|823.6|641
1655464270000|2022-06-17 11:11:10|825|824.2|825|824.4|825|824.4|825|824.2|158
1655464300000|2022-06-17 11:11:40||824.6||824.6||824.6||824.6|0
1655464320000|2022-06-17 11:12:00|824.8|824.4|824.6|824.2|824.8|824.4|824.6|824.2|975
1655464330000|2022-06-17 11:12:10|824.8|824|824.2|823.6|824.8|824|824.2|823.6|146
1655464340000|2022-06-17 11:12:20|824.4||824.2||824.4||824||0
1655464350000|2022-06-17 11:12:30|824.6|823.8|824.6|823.8|824.6|824|824.6|823.8|394
1655464370000|2022-06-17 11:12:50|824.4|823.6|824.2|823.4|824.4|823.6|824|823.4|263
1655464380000|2022-06-17 11:13:00|824.4|823.6|824.4|823.4|824.6|824|824.4|823.4|882
1655464390000|2022-06-17 11:13:10|824.2|823.6|824.6|823.8|824.6|823.8|824.2|823.4|0
1655464400000|2022-06-17 11:13:20|824.4|823.6|824.6|823.8|824.6|823.8|824.2|823.4|0
1655464410000|2022-06-17 11:13:30|824.4|824|824.4|823.4|824.4|824|824.4|823.4|29
1655464420000|2022-06-17 11:13:40|824.6|823.6|824.6|823.8|824.6|823.8|824.6|823.6|0
1655464440000|2022-06-17 11:14:00|824.4|823.6|824.4|823.8|824.6|823.8|824.4|823.6|0
1655464450000|2022-06-17 11:14:10|824.6||824.6||824.6||824.6||0
1655464460000|2022-06-17 11:14:20|824.4|823.6|824.2|823.6|824.4|823.6|824|823.6|452
1655464470000|2022-06-17 11:14:30|824||824||824||824||0
1655464500000|2022-06-17 11:15:00|823.8|823.4|823.6|823.2|823.8|823.4|823.6|823.2|677
1655464530000|2022-06-17 11:15:30|||||||||98
1655464540000|2022-06-17 11:15:40|||||||||29
1655464550000|2022-06-17 11:15:50|823.4|823|822.6|822|823.4|823|822.6|822|1008
1655464560000|2022-06-17 11:16:00|||||||||293
1655464580000|2022-06-17 11:16:20|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822|95
1655464600000|2022-06-17 11:16:40||822.4||822.4||822.4||822.4|0
1655464610000|2022-06-17 11:16:50||822.2||822.2||822.2||822.2|0
1655464620000|2022-06-17 11:17:00|823|822.4|822.8|822.2|823|822.6|822.6|822.2|1117
1655464630000|2022-06-17 11:17:10|823|822.4|823|822.2|823|822.4|823|822.2|0
1655464640000|2022-06-17 11:17:20||822.4||822.6||822.6||822.4|0
1655464650000|2022-06-17 11:17:30|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822.2|3
1655464660000|2022-06-17 11:17:40|823|822.4|823.8|823|823.8|823|823|822.4|500340
1655464670000|2022-06-17 11:17:50|824|823.2|824.4|823.8|826.4|826.2|823.8|823.2|7382
1655464680000|2022-06-17 11:18:00|824.2|823.6|823.2|822.6|824.4|823.6|822.8|822.2|10817
1655464690000|2022-06-17 11:18:10|823.4|822.8|823.8|823.2|823.8|823.4|823|822.2|4076
1655464700000|2022-06-17 11:18:20|824|822.8|824.4|823.8|824.6|824.2|823.8|822.8|2052
1655464710000|2022-06-17 11:18:30|824.6|824|824.2|823.6|824.8|824.4|824.2|823.6|809
1655464720000|2022-06-17 11:18:40|824||824.2||824.2||824||0
1655464730000|2022-06-17 11:18:50|824.4|823.8|824.8|824|824.8|824.2|824.4|823.6|0
1655464740000|2022-06-17 11:19:00|824.6|823.8|824.4|823.6|824.6|823.8|824.4|823.6|0
1655464750000|2022-06-17 11:19:10|824.2|823.4|824.2|823.6|824.2|823.6|823.8|823.4|1684
1655464760000|2022-06-17 11:19:20|824.4|823.8|824.6|824|824.8|824|824.4|823.8|874
1655464770000|2022-06-17 11:19:30|824.4|823.6|824.4|823.6|824.4|823.6|824.4|823.6|99
1655464790000|2022-06-17 11:19:50|824.8|823.8|824.8|824.2|824.8|824.2|824.8|823.8|117
1655464830000|2022-06-17 11:20:30|825|824.4|825|824.4|825|824.4|825|824.4|485
1655464840000|2022-06-17 11:20:40||824.2||824.2||824.2||824.2|0
1655464850000|2022-06-17 11:20:50||824.4||824.2||824.4||824.2|0
1655464860000|2022-06-17 11:21:00|824.8|824.4|825|824.4|825|824.4|824.8|824.2|0
1655464900000|2022-06-17 11:21:40|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|739
1655464910000|2022-06-17 11:21:50|825||824.8||825||824.8||0
1655464950000|2022-06-17 11:22:30|824.4|824|824.6|824|824.6|824|824.4|823.8|447
1655464960000|2022-06-17 11:22:40|824.4||824.6||824.6||824.4||258
1655465020000|2022-06-17 11:23:40|825|824.2|825|824.4|825|824.4|825|824|117
1655465030000|2022-06-17 11:23:50|825.4|824.6|826.2|825.4|826.2|825.4|825.4|824.4|1761
1655465040000|2022-06-17 11:24:00|826|825.2|825.2|824.8|826.2|825.4|825.2|824.8|1561
1655465050000|2022-06-17 11:24:10||824.6||824.6||824.6||824.6|173
1655465060000|2022-06-17 11:24:20|825|824.4|824.6|824|825|824.4|824.4|823.8|2364
1655465070000|2022-06-17 11:24:30|825.2|824.2|825|824.4|825.2|824.4|825|824.2|117
1655465080000|2022-06-17 11:24:40|825.4|824.8|824.8|824.2|825.4|824.8|824.8|824|297
1655465090000|2022-06-17 11:24:50|824.6|824|824.4|823.8|824.6|824|824.4|823.8|0
1655465100000|2022-06-17 11:25:00|824.6|824|824.6|823.8|824.8|824.2|824.6|823.8|1017
1655465110000|2022-06-17 11:25:10|824.4|824|824.8|823.8|824.8|824|824.4|823.8|0
1655465120000|2022-06-17 11:25:20|824.6|824|824.8|824|824.8|824.2|824.6|823.8|0
1655465140000|2022-06-17 11:25:40||824.2||824.2||824.2||824.2|0
1655465150000|2022-06-17 11:25:50||824||824||824.2||824|0
1655465160000|2022-06-17 11:26:00|825|824.2|825|824.4|825|824.6|825|824.2|291
1655465170000|2022-06-17 11:26:10|824.8|824.2|824.8|824.4|825|824.4|824.8|824|0
1655465180000|2022-06-17 11:26:20|825||825||825||825||0
1655465210000|2022-06-17 11:26:50|825.4|824.6|825.8|825.2|826|825.2|825.4|824.6|1639
1655465230000|2022-06-17 11:27:10|825.6||825.8||825.8||825.6||61
1655465260000|2022-06-17 11:27:40|825.6|825|825.6|825|825.6|825|825.4|825|364
1655465270000|2022-06-17 11:27:50||825.2||825.2||825.2||825.2|0
1655465280000|2022-06-17 11:28:00|826|825.4|826.6|825.8|826.8|826|826|825.4|325
1655465310000|2022-06-17 11:28:30||826||825.8||826||825.8|0
1655465330000|2022-06-17 11:28:50||826||826||826||826|0
1655465340000|2022-06-17 11:29:00|827|826.2|827|826.6|827.2|826.6|826.6|826.2|534
1655465360000|2022-06-17 11:29:20|826.8||827||827||826.8||518
1655465390000|2022-06-17 11:29:50|827.2|826.8|828.2|827.4|828.2|827.6|827.2|826.8|642
1655465400000|2022-06-17 11:30:00|828.4|827.6|828.4|827.6|828.6|827.6|828.4|827.6|0
1655465410000|2022-06-17 11:30:10|828.2|827.4|827.6|827|828.2|827.6|827.6|827|4588
1655465420000|2022-06-17 11:30:20|828|827.2|828|827.4|828.2|827.4|828|827.2|870
1655465490000|2022-06-17 11:31:30|827.8|827|827.6|827|827.8|827|827.6|827|356
1655465500000|2022-06-17 11:31:40|827.4||827.4||827.4||827.4||0
1655465510000|2022-06-17 11:31:50|827.6|826.8|826.4|825.6|827.6|826.8|826.4|825.2|2080
1655465550000|2022-06-17 11:32:30|826.2|825.4|826|825.6|826.2|825.6|826|825.2|602
1655465560000|2022-06-17 11:32:40|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|83
1655465570000|2022-06-17 11:32:50|826|825.4|827|826.4|827|826.6|826|825.4|573
1655465580000|2022-06-17 11:33:00|826.8|826|826.6|826|826.8|826|826.6|826|286
1655465600000|2022-06-17 11:33:20|826.4||826.6||826.6||826.4||0
1655465630000|2022-06-17 11:33:50|826.4|825.6|826|825.6|826.4|825.6|826|825.2|353
1655465670000|2022-06-17 11:34:30|825.8|825.2|825.8|825.2|826|825.6|825.8|825.2|112
1655465680000|2022-06-17 11:34:40|826||826||826||826||0
1655465690000|2022-06-17 11:34:50|825.8||825.8||825.8||825.8||0
1655465700000|2022-06-17 11:35:00|825.4|824.8|825.4|824.8|825.4|824.8|825.4|824.6|372
1655465730000|2022-06-17 11:35:30|825.2||825.2||825.2||825.2||0
1655465750000|2022-06-17 11:35:50|825.4||825.2||825.4||825.2||31
1655465760000|2022-06-17 11:36:00|825|824.6|825|824.6|825.2|824.6|825|824.6|644
1655465770000|2022-06-17 11:36:10|825.2||825.2||825.2||825.2||0
1655465820000|2022-06-17 11:37:00|825.4|824.8|826|825.4|826.4|825.4|825.4|824.8|4378
1655465830000|2022-06-17 11:37:10|825.8||825.8||825.8||825.8||199
1655465840000|2022-06-17 11:37:20|825.6|825|825.2|824.8|825.6|825|825.2|824.8|1177
1655465860000|2022-06-17 11:37:40|825.6|825|825.6|825|825.8|825|825.6|825|122
1655465870000|2022-06-17 11:37:50|825.4||825.4||825.4||825.4||0
1655465880000|2022-06-17 11:38:00|825.6||825.6||825.6||825.6||0
1655465890000|2022-06-17 11:38:10|825.4|824.8|825.4|824.8|825.6|824.8|825.2|824.8|242
1655465900000|2022-06-17 11:38:20|825.2|824.6|825|824.6|825.2|824.6|825|824.6|72
1655465910000|2022-06-17 11:38:30|824.8|824.4|825|824.4|825|824.4|824.8|824.4|905
1655465920000|2022-06-17 11:38:40|825.2|824.6|825.2|824.8|825.2|824.8|825.2|824.6|460
1655465970000|2022-06-17 11:39:30|825.4|825|825.8|825|826|825.4|825.4|824.8|3361
1655465980000|2022-06-17 11:39:40|825.6|824.8|825.2|824.8|825.6|824.8|825.2|824.8|342
1655466010000|2022-06-17 11:40:10|824.8|824.4|825.2|824.6|825.2|825|824.8|824.2|778
1655466020000|2022-06-17 11:40:20|825||825.2||825.2||825||0
1655466070000|2022-06-17 11:41:10|825||825.2||825.2||825||0
1655466120000|2022-06-17 11:42:00|825||825||825||825||0
1655466130000|2022-06-17 11:42:10|824.8|824.4|823.6|823.4|824.8|824.4|823.6|823.4|1951
1655466140000|2022-06-17 11:42:20|||||||||125
1655466150000|2022-06-17 11:42:30||823.2||823.2||823.2||823.2|74
1655466170000|2022-06-17 11:42:50|823.8|823.4|824.2|823.8|824.2|823.8|823.8|823.4|2286
1655466190000|2022-06-17 11:43:10|824|823.4|824|823.4|824|823.6|824|823.4|404
1655466200000|2022-06-17 11:43:20|823.6|823.2|823.8|823.2|824|823.2|823.6|823.2|119
1655466210000|2022-06-17 11:43:30|823.6||823.6||823.6||823.6||0
1655466220000|2022-06-17 11:43:40|823.8||823.8||823.8||823.8||0
1655466250000|2022-06-17 11:44:10|823.6||823.8||823.8||823.6||0
1655466290000|2022-06-17 11:44:50|823.6|823|823.2|822.6|823.6|823|823|822.6|779
1655466310000|2022-06-17 11:45:10|823||823||823||823||200
1655466350000|2022-06-17 11:45:50|823.2|822.8|823.6|823|823.6|823|823.2|822.8|1748
1655466360000|2022-06-17 11:46:00|823.4|822.8|823.2|822.8|823.4|822.8|823.2|822.8|1121
1655466380000|2022-06-17 11:46:20|823.4||823.6||823.6||823.4||0
1655466400000|2022-06-17 11:46:40|823.2||823.4||823.4||823.2||0
1655466410000|2022-06-17 11:46:50|823.6||823.4||823.6||823.4||0
1655466420000|2022-06-17 11:47:00|823.6||823.4||823.6||823.4||0
1655466460000|2022-06-17 11:47:40|823.2|822.6|824.2|823.4|824.4|823.8|823.2|822.6|5051
1655466470000|2022-06-17 11:47:50|824.4|823.6|824.4|823.4|824.4|823.6|824.4|823.4|0
1655466480000|2022-06-17 11:48:00|824.2||824.4||824.4||824.2||0
1655466510000|2022-06-17 11:48:30|824.2||824.4||824.4||824.2||0
1655466530000|2022-06-17 11:48:50|824.6|823.6|824.6|824|824.8|824.4|824.6|823.6|2158
1655466540000|2022-06-17 11:49:00|824.8||824.8||824.8||824.6||0
1655466550000|2022-06-17 11:49:10|824.6|823.8|823.6|823|824.6|823.8|823.4|823|3986
1655466560000|2022-06-17 11:49:20|824|823.2|824|823.2|824.2|823.2|824|823.2|334
1655466570000|2022-06-17 11:49:30|823.8|823|823.6|823|823.8|823|823.6|823|0
1655466580000|2022-06-17 11:49:40|823.4|823.2|823.8|823.2|823.8|823.2|823.4|823.2|1035
1655466590000|2022-06-17 11:49:50|824|823|823.8|823|824|823|823.8|823|758
1655466600000|2022-06-17 11:50:00|824|823.2|824.4|823.6|824.6|823.6|824|823.2|2622
1655466610000|2022-06-17 11:50:10|824.6||824.6||824.6||824.6||0
1655466620000|2022-06-17 11:50:20|824.4||824.6||824.6||824.4||0
1655466630000|2022-06-17 11:50:30|824.4||824.4||824.4||824.4||0
1655466660000|2022-06-17 11:51:00|824.6|823.8|824.8|824.2|824.8|824.4|824.6|823.8|709
1655466670000|2022-06-17 11:51:10|824.6|824|824.6|824|824.6|824|824.6|824|547
1655466730000|2022-06-17 11:52:10|824.4|823.8|824.4|823.8|824.4|823.8|824.4|823.8|50
1655466830000|2022-06-17 11:53:50|824|823.6|823.4|822.4|824.4|823.6|823|822.2|2030
1655466840000|2022-06-17 11:54:00||822.6||822.6||822.6||822.6|0
1655466850000|2022-06-17 11:54:10|823.2||823.2||823.2||823.2||0
1655466880000|2022-06-17 11:54:40|||||||||2098
1655466890000|2022-06-17 11:54:50|823.4|822.8|823.4|822.8|823.4|822.8|823.2|822.8|0
1655466900000|2022-06-17 11:55:00|823.8|823|824.4|823.6|824.6|823.8|823.8|823|1170
1655466910000|2022-06-17 11:55:10|824|823.8|823.4|822.6|824|823.8|823.2|822.4|1466
1655466920000|2022-06-17 11:55:20|823.2|822.4|823.2|822.4|823.4|822.6|823.2|822.4|0
1655466930000|2022-06-17 11:55:30||822.2||822.2||822.2||822.2|0
1655466940000|2022-06-17 11:55:40|823.4|822.4|823.2|822.4|823.4|822.6|823.2|822.4|0
1655466950000|2022-06-17 11:55:50|823.4|822.6|823.4|822.8|823.4|822.8|823.2|822.6|0
1655466960000|2022-06-17 11:56:00|823.2|822.4|823.2|822.4|823.2|822.4|823.2|822.4|22
1655466980000|2022-06-17 11:56:20|823.4|822.6|823.4|822.6|823.4|822.8|823.2|822.6|0
1655467020000|2022-06-17 11:57:00|823.6|822.8|823.6|823|823.6|823|823.6|822.8|342
1655467060000|2022-06-17 11:57:40|824|823.2|824|823.6|824.4|823.6|824|823.2|2569
1655467100000|2022-06-17 11:58:20|823.8|823.4|823.8|823|823.8|823.4|823.4|823|1366
1655467120000|2022-06-17 11:58:40|823.6||823.6||823.8||823.6||285
1655467130000|2022-06-17 11:58:50|823.4|822.8|823.8|823|823.8|823|823.4|822.6|2
1655467150000|2022-06-17 11:59:10|823.6|823.2|824|823.4|824|823.4|823.6|823.2|0
1655467160000|2022-06-17 11:59:20||823.2||823.2||823.2||823.2|0
1655467180000|2022-06-17 11:59:40|823.8|823.4|824|823.4|824|823.4|823.8|823.4|0
1655467210000|2022-06-17 12:00:10|824.2|823.6|825|824.2|825|824.2|824.2|823.6|1055
1655467220000|2022-06-17 12:00:20|824.8|824.4|825|824.4|825|824.4|824.8|824.2|0
1655467230000|2022-06-17 12:00:30|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|0
1655467240000|2022-06-17 12:00:40|825||825||825||825||0
1655467250000|2022-06-17 12:00:50||824.4||824.4||824.4||824.4|0
1655467270000|2022-06-17 12:01:10|825.4|824.6|825.8|825|825.8|825.2|825.4|824.4|1323
1655467280000|2022-06-17 12:01:20||825.2||825.2||825.2||825.2|0
1655467300000|2022-06-17 12:01:40||825.4||825.2||825.4||825.2|0
1655467360000|2022-06-17 12:02:40|825.6|825|825.8|825.2|825.8|825.2|825.4|825|552
1655467380000|2022-06-17 12:03:00||825.4||825.4||825.4||825.4|0
1655467390000|2022-06-17 12:03:10|826|825.6|826.4|826|826.4|826|826|825.6|1746
1655467420000|2022-06-17 12:03:40|826.2|825.8|826.2|825.6|826.4|825.8|825.8|825.6|1884
1655467430000|2022-06-17 12:03:50|826|825.4|825.6|825.2|826|825.4|825.6|825.2|571
1655467510000|2022-06-17 12:05:10|826|825.4|826.2|825.4|826.2|825.4|826|825.4|676
1655467540000|2022-06-17 12:05:40|826|825.2|824.4|823.8|826|825.2|824|823.2|3086
1655467570000|2022-06-17 12:06:10|824.6|824|824.6|824|824.6|824.2|824.6|824|188
1655467600000|2022-06-17 12:06:40|824.4||824.4||824.4||824.4||0
1655467610000|2022-06-17 12:06:50|824.6||824.6||824.6||824.6||0
1655467620000|2022-06-17 12:07:00|824.4||824.4||824.4||824.4||0
1655467650000|2022-06-17 12:07:30||823.8||823.8||823.8||823.8|11
1655467660000|2022-06-17 12:07:40|||||||||117
1655467680000|2022-06-17 12:08:00|824.6||824.4||824.6||824.4||2
1655467710000|2022-06-17 12:08:30|824.6|824|826|825.2|826.2|825.2|824.6|824|2434
1655467720000|2022-06-17 12:08:40|826.2|825|825|824.6|826.2|825|825|824.6|30
1655467730000|2022-06-17 12:08:50|824.8|824.4|825|824.2|825|824.6|824.6|824.2|1321
1655467770000|2022-06-17 12:09:30|824.8||824.8||824.8||824.8||0
1655467780000|2022-06-17 12:09:40|825||825||825||825||0
1655467790000|2022-06-17 12:09:50||824.4||824.2||824.4||824.2|3
1655467820000|2022-06-17 12:10:20||824.4||824.4||824.4||824.4|0
1655467850000|2022-06-17 12:10:50||824.6||824.6||824.6||824.6|0
1655467860000|2022-06-17 12:11:00||824.4||824.4||824.4||824.4|0
1655467870000|2022-06-17 12:11:10|825.2|824.6|826|825.4|826.2|825.4|825.2|824.4|2428
1655467890000|2022-06-17 12:11:30|825.8|825|825.6|825|825.8|825|825.6|825|259
1655467920000|2022-06-17 12:12:00|825.4||825.6||825.6||825.4||0
1655467970000|2022-06-17 12:12:50|825.4|824.8|825.4|824.8|825.4|824.8|825.2|824.8|624
1655467980000|2022-06-17 12:13:00|825.2|824.4|825.2|824.4|825.2|824.4|825.2|824.4|66
1655467990000|2022-06-17 12:13:10|825.4||825.2||825.4||825.2||0
1655468000000|2022-06-17 12:13:20|||||||||6
1655468050000|2022-06-17 12:14:10|825|824.2|824.8|824.2|825|824.2|824.6|824.2|717
1655468110000|2022-06-17 12:15:10|824.4|824|823.6|823.2|824.8|824|823.6|823|1075
1655468120000|2022-06-17 12:15:20|823.8||823.8||823.8||823.8||0
1655468130000|2022-06-17 12:15:30|823.6||823.6||823.6||823.6||0
1655468140000|2022-06-17 12:15:40|823.8||823.8||823.8||823.6||0
1655468160000|2022-06-17 12:16:00|823.6||823.8||823.8||823.6||0
1655468180000|2022-06-17 12:16:20|824|823.4|824.4|823.8|824.4|823.8|824|823.2|1585
1655468190000|2022-06-17 12:16:30||824||824||824||824|0
1655468230000|2022-06-17 12:17:10|824.2|823.8|824.4|823.8|824.4|823.8|824|823.8|452
1655468240000|2022-06-17 12:17:20|824.2|823.4|824|823.6|824.2|823.6|824|823.4|490
1655468250000|2022-06-17 12:17:30|824.2||824.2||824.2||824.2||0
1655468260000|2022-06-17 12:17:40|824.8|823.8|824.8|824|824.8|824|824.6|823.8|149
1655468270000|2022-06-17 12:17:50|825|824.2|825|824.4|825|824.4|825|824.2|0
1655468310000|2022-06-17 12:18:30|824.8||825||825||824.8||501
1655468340000|2022-06-17 12:19:00|824.8||824.8||824.8||824.8||0
1655468380000|2022-06-17 12:19:40|825||825||825||825||0
1655468400000|2022-06-17 12:20:00|824.8|824.2|824.2|823.6|825|824.2|824|823.6|1288
1655468420000|2022-06-17 12:20:20|824||824||824||824||0
1655468440000|2022-06-17 12:20:40|824.2||824.2||824.2||824.2||0
1655468460000|2022-06-17 12:21:00|||||||||1090
1655468480000|2022-06-17 12:21:20|824||824.2||824.2||824||0
1655468490000|2022-06-17 12:21:30||823.8||823.6||823.8||823.6|0
1655468500000|2022-06-17 12:21:40|824|823.4|823.2|822.8|824|823.4|823|822.8|1436
1655468510000|2022-06-17 12:21:50|823.4||823.2||823.4||823.2||0
1655468520000|2022-06-17 12:22:00|823|822.2|822.6|822|823.2|822.8|822.6|821.8|102
1655468530000|2022-06-17 12:22:10|822.4||822.4||822.4||822.4||0
1655468560000|2022-06-17 12:22:40|822.6||822.6||822.6||822.6||0
1655468570000|2022-06-17 12:22:50|822.4|821.6|824|823|824|823|821.6|821.2|10565
1655468580000|2022-06-17 12:23:00|823.8||823.6||823.8||823.6||0
1655468590000|2022-06-17 12:23:10|823.4|822.6|823.2|822.6|823.4|822.6|823.2|822.6|418
1655468600000|2022-06-17 12:23:20|823|822.2|823.2|822.4|823.2|822.6|822.8|822.2|1462
1655468610000|2022-06-17 12:23:30|823|822.2|823|822.2|823|822.2|823|822.2|0
1655468620000|2022-06-17 12:23:40|822.8|822.4|822.8|822.2|822.8|822.4|822.8|822.2|22
1655468640000|2022-06-17 12:24:00|823|822.4|823.8|823|823.8|823|823|822.4|1373
1655468660000|2022-06-17 12:24:20|823.6||823.8||823.8||823.6||0
1655468670000|2022-06-17 12:24:30|823.6||823.6||823.6||823.6||0
1655468680000|2022-06-17 12:24:40|823.8||823.6||823.8||823.6||0
1655468690000|2022-06-17 12:24:50|823.8|823.2|823.8|823|823.8|823.2|823.8|823|0
1655468700000|2022-06-17 12:25:00|824|823.2|824|823.2|824|823.2|824|823.2|0
1655468720000|2022-06-17 12:25:20|823.8||823.8||823.8||823.6||1434
1655468730000|2022-06-17 12:25:30|823.6||823.6||823.6||823.6||1200
1655468750000|2022-06-17 12:25:50|823.8||823.8||823.8||823.8||0
1655468760000|2022-06-17 12:26:00|824|823.4|824|823.4|824|823.4|824|823.2|0
1655468780000|2022-06-17 12:26:20|823.8||824||824||823.8||0
1655468800000|2022-06-17 12:26:40|824.4|823.6|824.6|823.8|824.8|823.8|824.4|823.6|1005
1655468880000|2022-06-17 12:28:00|824.8||824.8||824.8||824.8||0
1655468940000|2022-06-17 12:29:00|824.6|824|824.8|824|824.8|824|824.6|824|0
1655468950000|2022-06-17 12:29:10||824.2||824.2||824.2||824.2|0
1655468980000|2022-06-17 12:29:40||824.4||824.4||824.4||824.4|0
1655468990000|2022-06-17 12:29:50|824.6|824|823.4|823|824.6|824|823.2|822.6|3059
1655469000000|2022-06-17 12:30:00|823.2|822.2|823.4|822.6|823.4|822.6|822.2|821.4|530
1655469010000|2022-06-17 12:30:10|823.2|822.8|823.4|822.6|823.4|822.8|823.2|822.6|0
1655469020000|2022-06-17 12:30:20|823.6|822.8|823.6|823|823.6|823|823.4|822.8|0
1655469030000|2022-06-17 12:30:30||822.8||822.8||823||822.8|0
1655469060000|2022-06-17 12:31:00||823||822.8||823||822.8|0
1655469070000|2022-06-17 12:31:10||823||822.8||823||822.8|0
1655469100000|2022-06-17 12:31:40|823.4||823.4||823.6||823.4||0
1655469110000|2022-06-17 12:31:50|823.2|823|824|823.2|824.6|823.8|823.2|822.4|5004
1655469120000|2022-06-17 12:32:00|824.2||824||824.2||824||0
1655469130000|2022-06-17 12:32:10|823.8|822.4|823.2|822.4|823.8|823|823|822.4|320
1655469140000|2022-06-17 12:32:20||822.6||822.6||822.6||822.6|0
1655469160000|2022-06-17 12:32:40|823|822.4|823.2|822.4|823.2|822.4|823|822.4|155
1655469180000|2022-06-17 12:33:00||822.6||822.6||822.6||822.6|3000
1655469200000|2022-06-17 12:33:20|||||||||101
1655469230000|2022-06-17 12:33:50|823|822.4|823|822.4|823|822.6|822.8|822.4|893
1655469250000|2022-06-17 12:34:10|822.8|822.2|822.4|821.6|822.8|822.2|822.4|821.4|574
1655469270000|2022-06-17 12:34:30|822.2||822.2||822.4||822.2||0
1655469280000|2022-06-17 12:34:40|822.4||822.4||822.4||822.4||0
1655469290000|2022-06-17 12:34:50|822.2|821.8|822.2|821.6|822.2|821.8|822.2|821.6|0
1655469300000|2022-06-17 12:35:00|822.6|821.8|822.6|821.8|822.6|821.8|822.6|821.8|63
1655469310000|2022-06-17 12:35:10|822.4||822.4||822.4||822.4||0
1655469340000|2022-06-17 12:35:40|||||||||2764
1655469360000|2022-06-17 12:36:00|822.6|821.6|821.4|820.6|822.6|821.6|821.4|820.6|1294
1655469370000|2022-06-17 12:36:10|821.6|820.4|821.4|820.8|821.6|821|821.4|820.4|0
1655469380000|2022-06-17 12:36:20|821.2|820.6|821.4|820.6|821.4|820.6|821.2|820.6|3
1655469390000|2022-06-17 12:36:30||820.8||820.8||820.8||820.8|0
1655469410000|2022-06-17 12:36:50|821|820.6|820.8|820.2|821|820.6|820.8|820.2|528
1655469420000|2022-06-17 12:37:00|821|820.4|821|820.4|821|820.4|820.8|820.4|0
1655469440000|2022-06-17 12:37:20|820.8|820|820.8|820|820.8|820|820.6|820|125
1655469450000|2022-06-17 12:37:30|821|820.2|820.8|820|821|820.2|820.8|820|0
1655469460000|2022-06-17 12:37:40|820.6|820.2|820.8|820|821|820.2|820.6|820|0
1655469480000|2022-06-17 12:38:00|821|820.2|821|820.4|821|820.4|821|820.2|0
1655469510000|2022-06-17 12:38:30|820.8||820.8||820.8||820.8||228
1655469530000|2022-06-17 12:38:50|821||821||821||821||0
1655469540000|2022-06-17 12:39:00|820.8||821||821||820.8||84
1655469580000|2022-06-17 12:39:40|820.8||820.8||820.8||820.8||0
1655469590000|2022-06-17 12:39:50|||||||||223
1655469600000|2022-06-17 12:40:00|821||821||821||821||208
1655469620000|2022-06-17 12:40:20|820.8||820.8||820.8||820.8||0
1655469630000|2022-06-17 12:40:30|821|820.6|819.8|819.2|821|820.6|819.8|819.2|2186
1655469660000|2022-06-17 12:41:00|820.2|819.4|820.2|819.6|820.2|819.6|820|819.4|194
1655469670000|2022-06-17 12:41:10|819.8||820.2||820.2||819.8||189
1655469680000|2022-06-17 12:41:20|819.8|819.2|820.2|819.6|820.2|819.6|819.8|819.2|408
1655469710000|2022-06-17 12:41:50|820.4|820|820.8|820|820.8|820|820.4|820|1158
1655469740000|2022-06-17 12:42:20|820.6|820.2|820.6|820.2|820.6|820.2|820.6|820.2|349
1655469750000|2022-06-17 12:42:30|820.4|819.8|820.2|820|820.4|820|820.2|819.8|245
1655469760000|2022-06-17 12:42:40|820|819.8|820|819.8|820|819.8|820|819.8|161
1655469770000|2022-06-17 12:42:50|820.2|820|820.6|819.8|820.8|820|820.2|819.8|413
1655469780000|2022-06-17 12:43:00|820.4||820.4||820.4||820.4||0
1655469820000|2022-06-17 12:43:40|||||||||994
1655469840000|2022-06-17 12:44:00|820.8|820|820.8|820.2|820.8|820.4|820.8|820|100
1655469850000|2022-06-17 12:44:10|820.6|820.4|820.8|820|820.8|820.4|820.6|820|10
1655469870000|2022-06-17 12:44:30||820.2||820.2||820.2||820.2|0
1655469880000|2022-06-17 12:44:40||820||820.2||820.2||820|0
1655469900000|2022-06-17 12:45:00|821|820.4|821|820.4|821|820.6|821|820.4|305
1655469910000|2022-06-17 12:45:10|820.8|820|820.4|820|821|820|820.4|820|777
1655469920000|2022-06-17 12:45:20|820.2|819.8|819.6|819.2|820.2|819.8|819.4|819.2|633
1655469940000|2022-06-17 12:45:40|820|819.6|820|819.2|820|819.6|820|819.2|429
1655469950000|2022-06-17 12:45:50|819.8||819.8||819.8||819.8||0
1655469970000|2022-06-17 12:46:10|819.6|819|819.6|819.2|819.6|819.2|819.6|819|683
1655470010000|2022-06-17 12:46:50|819.4||819.6||819.6||819.4||260
1655470030000|2022-06-17 12:47:10|819.4|819.4|819.8|819.2|820|819.4|819.4|819.2|600
1655470040000|2022-06-17 12:47:20|819.6|819|819.4|819|819.6|819|819.2|818.8|620
1655470070000|2022-06-17 12:47:50|819.2|818.8|818.2|817.8|819.2|818.8|818.2|817.8|978
1655470090000|2022-06-17 12:48:10|818|817|818|817.2|818|817.6|817.2|816.8|207
1655470130000|2022-06-17 12:48:50||817.4||817.4||817.4||817.2|0
1655470170000|2022-06-17 12:49:30|818.2||818.2||818.2||818.2||0
1655470190000|2022-06-17 12:49:50|817.6|817.2|817.2|816.6|818.2|817.2|817.2|816.6|1503
1655470200000|2022-06-17 12:50:00|817|816.4|817|816.4|817.2|816.4|817|816.4|520
1655470260000|2022-06-17 12:51:00|816.6|816.2|816.6|816|816.6|816.2|816.4|816|726
1655470290000|2022-06-17 12:51:30||816.2||816.2||816.2||816.2|0
1655470320000|2022-06-17 12:52:00|816.8|816.4|816.8|816.4|816.8|816.4|816.8|816.4|267
1655470340000|2022-06-17 12:52:20|816.6|816.2|816.8|816.2|816.8|816.2|816.6|816.2|722
1655470350000|2022-06-17 12:52:30|816.6||816.6||816.6||816.6||0
1655470370000|2022-06-17 12:52:50|816.4|816|816.2|815.8|816.4|816|816|815.6|696
1655470380000|2022-06-17 12:53:00|816|815.4|816|815.2|816|815.4|815.8|815|434
1655470390000|2022-06-17 12:53:10||815.4||815.4||815.4||815.4|0
1655470400000|2022-06-17 12:53:20|816.2|815.6|816.6|816.2|816.6|816.2|816.2|815.4|2347
1655470410000|2022-06-17 12:53:30|816.2|815.6|816.6|816.2|816.6|816.4|816.2|815.6|769
1655470430000|2022-06-17 12:53:50|816.4|816|816.4|816|816.4|816|816.4|816|6
1655470470000|2022-06-17 12:54:30|816.6|816.2|816.8|816|816.8|816.4|816.6|816|525
1655470480000|2022-06-17 12:54:40||816.2||816.2||816.2||816|0
1655470500000|2022-06-17 12:55:00|816.6|816|816.6|816|816.6|816|816.6|816|14
1655470520000|2022-06-17 12:55:20|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|0
1655470530000|2022-06-17 12:55:30|816.6|816|816.6|816|816.6|816|816.6|816|0
1655470600000|2022-06-17 12:56:40|817|816.2|817|816.6|817|816.6|817|816|1447
1655470610000|2022-06-17 12:56:50|816.8|816.4|817|816.6|817|816.6|816.8|816.4|352
1655470620000|2022-06-17 12:57:00|816.8|816.4|816.8|816.4|817|816.4|816.8|816.4|12
1655470630000|2022-06-17 12:57:10|816.6|816|816.6|816|816.6|816.2|816.4|816|711
1655470640000|2022-06-17 12:57:20||816.2||816||816.2||816|0
1655470650000|2022-06-17 12:57:30||816.2||816.2||816.2||816.2|0
1655470660000|2022-06-17 12:57:40|816.8|816.4|817.2|816.6|817.2|816.8|816.8|816|1394
1655470670000|2022-06-17 12:57:50||816.8||816.8||816.8||816.8|0
1655470690000|2022-06-17 12:58:10|817|816.6|817.2|816.6|817.2|816.6|816.8|816|839
1655470720000|2022-06-17 12:58:40|817.8|816.8|818.2|817.8|818.4|817.8|817.4|816.8|2219
1655470750000|2022-06-17 12:59:10|818.4|818|818.4|817.8|818.4|818|818.4|817.8|146
1655470760000|2022-06-17 12:59:20||818||818||818||818|0
1655470770000|2022-06-17 12:59:30|818.8|818.2|818.8|818.4|818.8|818.4|818.8|818|389
1655470780000|2022-06-17 12:59:40|819.2|818.6|819.2|818.8|819.2|818.8|819.2|818.6|182
1655470820000|2022-06-17 13:00:20|819.6|819|819.6|819.2|819.6|819.2|819.6|818.8|232
1655470850000|2022-06-17 13:00:50|||||||||1006
1655470860000|2022-06-17 13:01:00|819.2|819|819.4|819|819.4|819|819|818.8|1501
1655470880000|2022-06-17 13:01:20|819.6|819.2|820|819.4|820|819.4|819.6|819.2|606
1655470890000|2022-06-17 13:01:30|820.4|819.8|821.4|820.8|821.6|820.8|820.4|819.8|0
1655470910000|2022-06-17 13:01:50|821.2|820.6|821.4|820.6|821.4|820.6|820.6|820.4|3091
1655470940000|2022-06-17 13:02:20|820.8|820.4|821|820.4|821|820.4|820.4|820|2708
1655470950000|2022-06-17 13:02:30|820.8||820.8||820.8||820.8||0
1655470960000|2022-06-17 13:02:40|820.6|820.2|820.6|820.2|821|820.2|820.6|820.2|7
1655471000000|2022-06-17 13:03:20|821|820.4|821|820.6|821|820.6|821|820.4|273
1655471020000|2022-06-17 13:03:40|821.4|820.8|821.4|821|821.4|821|821.4|820.8|106
1655471040000|2022-06-17 13:04:00|821.2|820.8|820.8|820.4|821.4|820.8|820.8|820.4|1468
1655471050000|2022-06-17 13:04:10|821||821||821||821||0
1655471090000|2022-06-17 13:04:50||820.6||820.4||820.6||820.4|0
1655471100000|2022-06-17 13:05:00|820.8|820|820.4|820|820.8|820|820.2|820|1461
1655471110000|2022-06-17 13:05:10|820.6|820.2|820.8|820.4|820.8|820.4|820.4|820.2|434
1655471130000|2022-06-17 13:05:30|821|820.6|821|820.6|821|820.6|821|820.6|130
1655471150000|2022-06-17 13:05:50||820.8||820.8||820.8||820.8|0
1655471160000|2022-06-17 13:06:00|821.4|821|821.6|821.2|821.8|821.2|821.2|821|813
1655471170000|2022-06-17 13:06:10|821.4|821|821.4|820.8|821.6|821|821.2|820.8|950
1655471180000|2022-06-17 13:06:20|821.2||821.2||821.2||821.2||0
1655471200000|2022-06-17 13:06:40|820.8|820.6|821.2|820.4|821.2|820.6|820.6|820.4|1220
1655471210000|2022-06-17 13:06:50||820.6||820.6||820.6||820.6|0
1655471220000|2022-06-17 13:07:00|821||821.2||821.2||821||0
1655471230000|2022-06-17 13:07:10|821|820.4|820.8|820.4|821|820.4|820.8|820.4|505
1655471240000|2022-06-17 13:07:20|820.6|820|820.4|819.8|820.6|820|820.2|819.8|708
1655471280000|2022-06-17 13:08:00|820.2|819.6|820.2|819.8|820.2|819.8|820.2|819.6|577
1655471290000|2022-06-17 13:08:10|820.4||820.4||820.4||820.4||0
1655471310000|2022-06-17 13:08:30|||||||||220
1655471320000|2022-06-17 13:08:40||820||820||820||820|0
1655471340000|2022-06-17 13:09:00|820.6|820.2|822.4|821.8|822.6|821.8|820.6|820.2|2605
1655471360000|2022-06-17 13:09:20|822.2|822|822.2|821.6|822.4|822|822|821.6|488
1655471370000|2022-06-17 13:09:30|822.4|821.8|822.2|821.6|822.4|821.8|822.2|821.6|0
1655471380000|2022-06-17 13:09:40|822|821.4|821.8|821.4|822.2|821.4|821.8|821.4|1212
1655471390000|2022-06-17 13:09:50|822|821.6|822.4|822|822.4|822|822|821.6|0
1655471400000|2022-06-17 13:10:00|822.6|822.2|823.4|822.8|823.6|822.8|822.6|822.2|1108
1655471410000|2022-06-17 13:10:10|823.6|823|823.6|823|823.6|823|823.6|823|387
1655471440000|2022-06-17 13:10:40||823.2||823.2||823.2||823.2|0
1655471460000|2022-06-17 13:11:00|823.4|823|823.6|823|823.6|823.2|823.4|823|849
1655471470000|2022-06-17 13:11:10|823.4|822.8|823.4|822.8|823.6|822.8|823|822.6|1476
1655471510000|2022-06-17 13:11:50|823.8|823|824|823.4|824.4|824|823.6|823|3408
1655471520000|2022-06-17 13:12:00|824.2|823.6|824|823.4|824.2|823.6|823.8|823.4|589
1655471530000|2022-06-17 13:12:10|823.8|823|822.2|821.8|823.8|823|822.2|821.8|3888
1655471540000|2022-06-17 13:12:20|822.4|822|822.6|821.8|822.6|822|822.2|821.8|0
1655471550000|2022-06-17 13:12:30|822.2||822.6||822.6||822.2||0
1655471560000|2022-06-17 13:12:40|822.4||822.4||822.4||822.4||0
1655471580000|2022-06-17 13:13:00|822.6||822.6||822.6||822.6||0
1655471590000|2022-06-17 13:13:10||822||822||822||822|0
1655471600000|2022-06-17 13:13:20|823|822.2|822.8|822.2|823|822.4|822.8|822.2|1508
1655471620000|2022-06-17 13:13:40|823|822.4|823|822.4|823|822.4|823|822.4|467
1655471630000|2022-06-17 13:13:50|822.8|822.2|822.8|822|822.8|822.2|822.4|821.8|707
1655471640000|2022-06-17 13:14:00||822.2||822.2||822.2||822.2|320
1655471650000|2022-06-17 13:14:10|823||823||823||823||0
1655471660000|2022-06-17 13:14:20||822.6||822.6||822.6||822.4|729
1655471670000|2022-06-17 13:14:30||822.8||822.6||822.8||822.6|436
1655471700000|2022-06-17 13:15:00|||||||||156
1655471710000|2022-06-17 13:15:10|822.8|822.2|822.8|822.4|823|822.6|822.8|822.2|1311
1655471720000|2022-06-17 13:15:20|||||||||223
1655471730000|2022-06-17 13:15:30|823|822.6|823|822.6|823|822.6|823|822.6|259
1655471740000|2022-06-17 13:15:40|823.2|822.8|823.2|822.8|823.2|822.8|823.2|822.8|583
1655471750000|2022-06-17 13:15:50|823.6|823.2|823.6|823.2|823.6|823.2|823.6|823.2|186
1655471760000|2022-06-17 13:16:00|823.4|823|823.6|823|823.6|823|823.4|823|311
1655471770000|2022-06-17 13:16:10|823.8|823.4|824.2|823.8|824.4|823.8|823.8|823.4|1266
1655471790000|2022-06-17 13:16:30|||||||||219
1655471800000|2022-06-17 13:16:40|824.4|824|824.4|823.8|824.4|824|824.4|823.8|0
1655471810000|2022-06-17 13:16:50||824||823.8||824||823.8|0
1655471830000|2022-06-17 13:17:10|||||||||220
1655471850000|2022-06-17 13:17:30||824||824||824||823.8|0
1655471860000|2022-06-17 13:17:40|824.2|823.8|822.8|822.2|824.4|823.8|822.4|822|8131
1655471870000|2022-06-17 13:17:50|822.6|822|822.8|822.4|822.8|822.4|822.4|822|292
1655471880000|2022-06-17 13:18:00|823|822.6|823.4|822.8|823.4|822.8|823|822.6|2313
1655471890000|2022-06-17 13:18:10|823.8|823|823.8|823.2|823.8|823.2|823.8|823|240
1655471900000|2022-06-17 13:18:20|823.6|823|823.6|823|823.6|823.2|823.6|822.8|490
1655471910000|2022-06-17 13:18:30|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|0
1655471920000|2022-06-17 13:18:40|824.2|823.4|824.2|823.6|824.2|823.6|824.2|823.4|197
1655471940000|2022-06-17 13:19:00|824||824.2||824.2||824||850
1655471950000|2022-06-17 13:19:10|824|823.4|823|822.2|824.2|823.4|823|822.2|2404
1655471960000|2022-06-17 13:19:20|823.2||823.2||823.2||823.2||0
1655471970000|2022-06-17 13:19:30|823||823||823||823||0
1655471990000|2022-06-17 13:19:50|822.8|822|822.6|822|822.8|822|822|821.4|2748
1655472000000|2022-06-17 13:20:00|822.4|821.8|822.6|821.8|822.6|821.8|822.4|821.8|0
1655472010000|2022-06-17 13:20:10|822.4||822.4||822.4||822.4||0
1655472030000|2022-06-17 13:20:30|822.6|822|822.6|822|822.6|822|822.4|822|0
1655472040000|2022-06-17 13:20:40|822.4|821.8|822.8|822.2|822.8|822.4|822.2|821.8|1312
1655472050000|2022-06-17 13:20:50||822.4||822.2||822.4||822.2|151
1655472070000|2022-06-17 13:21:10||822.4||822.2||822.4||822.2|129
1655472100000|2022-06-17 13:21:40|822.6||822.8||822.8||822.6||205
1655472110000|2022-06-17 13:21:50|822.6|822|822.4|822|822.8|822|822.4|822|1373
1655472130000|2022-06-17 13:22:10|822.6||822.6||822.6||822.6||0
1655472150000|2022-06-17 13:22:30|||||||||110
1655472160000|2022-06-17 13:22:40||822.2||822||822.2||822|220
1655472170000|2022-06-17 13:22:50|822.8|822.2|823|822.6|823|822.6|822.8|822.2|858
1655472180000|2022-06-17 13:23:00|822.8|822.4|823|822.6|823|822.6|822.8|822.4|619
1655472190000|2022-06-17 13:23:10|823.2|822.8|823.4|823.2|823.4|823.2|823.2|822.6|2160
1655472200000|2022-06-17 13:23:20|823.8|823.4|822.6|822|823.8|823.4|822.6|822|2537
1655472210000|2022-06-17 13:23:30|||||||||75
1655472230000|2022-06-17 13:23:50|822.4|821.8|821.8|821.4|822.6|821.8|821.8|821.4|2120
1655472250000|2022-06-17 13:24:10|822|821.6|822|821.6|822|821.6|822|821.6|302
1655472260000|2022-06-17 13:24:20|822.4|821.8|822.4|821.8|822.4|821.8|822.4|821.8|186
1655472280000|2022-06-17 13:24:40|822.2|821.6|821.8|821.2|822.2|821.6|821.4|821.2|653
1655472290000|2022-06-17 13:24:50|821.6||821.6||821.6||821.6||4
1655472300000|2022-06-17 13:25:00|821.8|821.4|823.8|823.2|824.8|824.4|821.8|821.4|6905
1655472310000|2022-06-17 13:25:10|823.6|822.8|822.4|822|823.6|822.8|822.4|822|4127
1655472320000|2022-06-17 13:25:20|822.2|821.8|822.2|821.8|822.2|821.8|822.2|821.8|555
1655472330000|2022-06-17 13:25:30|822.4||822||822.4||822||0
1655472340000|2022-06-17 13:25:40|821.8|821.4|821.8|821.2|821.8|821.4|821.8|821|554
1655472350000|2022-06-17 13:25:50|||||||||100
1655472360000|2022-06-17 13:26:00|821.6|821|821.4|820.8|821.8|821.2|821.4|820.8|971
1655472370000|2022-06-17 13:26:10|821.6|821|821.4|820.8|821.6|821|821.4|820.8|188
1655472390000|2022-06-17 13:26:30|821.2|820.6|821.4|820.8|821.4|820.8|821|820.6|408
1655472400000|2022-06-17 13:26:40|821.2|820.6|821.2|820.6|821.2|820.8|821.2|820.6|228
1655472420000|2022-06-17 13:27:00|821.4|820.8|822|821.4|822|821.4|821.4|820.8|796
1655472430000|2022-06-17 13:27:10|821.8||821.8||822||821.8||0
1655472440000|2022-06-17 13:27:20|822||822||822||822||217
1655472450000|2022-06-17 13:27:30|822.2|821.6|822.8|822.2|823|822.4|822.2|821.4|2775
1655472460000|2022-06-17 13:27:40|822.6|822.4|822.6|822.2|822.6|822.4|822.6|822.2|1213
1655472470000|2022-06-17 13:27:50|822.2|822|822.4|822|822.6|822|822.2|822|1
1655472480000|2022-06-17 13:28:00|822.2|821.8|822.2|821.6|822.4|821.8|822.2|821.6|792
1655472490000|2022-06-17 13:28:10|||||||||160
1655472500000|2022-06-17 13:28:20|822.4|821.8|823|822.6|823|822.6|822.4|821.8|997
1655472510000|2022-06-17 13:28:30|823.6|823|823.6|823|823.6|823|823.4|823|414
1655472520000|2022-06-17 13:28:40|||||||||226
1655472530000|2022-06-17 13:28:50|823.4||823.6||823.6||823.4||0
1655472540000|2022-06-17 13:29:00||823.2||823.2||823.4||823.2|35
1655472560000|2022-06-17 13:29:20|823.4|823|822.4|821.8|823.4|823.2|822.2|821.6|1110
1655472570000|2022-06-17 13:29:30|822.8|822|822.6|822|823|822.2|822.6|821.8|229
1655472580000|2022-06-17 13:29:40|822.4||822.4||822.4||822.2||202
1655472590000|2022-06-17 13:29:50|822.2|821.8|822.2|821.8|822.4|821.8|822.2|821.8|968
1655472600000|2022-06-17 13:30:00|822.6|822|822.6|822.2|823.4|822.8|822.4|821.8|1910
1655472610000|2022-06-17 13:30:10|822.8|821.8|823|822.4|823.8|823|822.8|821.8|2666
1655472620000|2022-06-17 13:30:20|822.8|822.2|822|821.4|822.8|822.2|822|821.4|1343
1655472630000|2022-06-17 13:30:30|821.8|821.2|821.6|821|822|821.4|821.2|820.8|1644
1655472640000|2022-06-17 13:30:40|822|821.2|822|821.4|822|821.4|822|821|682
1655472650000|2022-06-17 13:30:50||821.2||821.2||821.2||821.2|0
1655472660000|2022-06-17 13:31:00|821.8|821.4|822|821.4|822|821.6|821.6|821.4|0
1655472680000|2022-06-17 13:31:20|822.2|821.6|823.2|822.8|823.4|822.8|822.2|821.2|2425
1655472690000|2022-06-17 13:31:30|823|822.6|821.6|821.2|823|822.6|821.2|821|6282
1655472700000|2022-06-17 13:31:40|821.4|820.8|821.4|821.2|821.6|821.2|821.2|820.8|2069
1655472710000|2022-06-17 13:31:50|821.2|820.8|822|821.6|822.2|821.6|821.2|820.8|1899
1655472720000|2022-06-17 13:32:00|822.6|821.8|822.8|822.2|823|822.2|822.4|821.8|819
1655472730000|2022-06-17 13:32:10|822.6|822|822.2|821.6|822.6|822|822|821.6|1284
1655472740000|2022-06-17 13:32:20|822.6|821.8|822.2|821.8|822.6|822|822.2|821.8|332
1655472750000|2022-06-17 13:32:30|822|821.6|824|823.4|824|823.4|822|821.6|53649
1655472760000|2022-06-17 13:32:40|824.2|823.6|824.6|824|824.6|824.2|824|823.6|4759
1655472770000|2022-06-17 13:32:50|824.2|823.6|823.8|823.4|824.2|823.8|823.8|823.4|2186
1655472780000|2022-06-17 13:33:00|823.6|823.2|823.6|822.8|823.6|823.2|823.4|822.8|1554
1655472790000|2022-06-17 13:33:10|823.8|823|823.8|823|823.8|823|823.8|823|0
1655472800000|2022-06-17 13:33:20|823.6||823.6||823.8||823.6||0
1655472810000|2022-06-17 13:33:30|823.4|823.2|824.8|824.4|824.8|824.6|823.4|823.2|2645
1655472830000|2022-06-17 13:33:50|824.6|824.2|824|823.6|824.8|824.2|823.6|822.8|1531
1655472840000|2022-06-17 13:34:00|824.4|823.8|824.8|824.2|824.8|824.2|824.4|823.8|166
1655472850000|2022-06-17 13:34:10|825.8|824.4|826|825.4|826|825.4|825.2|824.4|375
1655472860000|2022-06-17 13:34:20|825.8|825.6|825.8|825.4|825.8|825.6|825.8|825.4|164
1655472890000|2022-06-17 13:34:50|825.6|825.2|825.6|825.2|825.8|825.4|825.6|825.2|1399
1655472900000|2022-06-17 13:35:00|825.8|825.4|826.6|826|827|826|825.8|825.4|713
1655472910000|2022-06-17 13:35:10|826.4||826.4||826.6||826.4||0
1655472920000|2022-06-17 13:35:20|826.2|825.8|827.2|826.6|827.4|826.6|826.2|825.8|1141
1655472930000|2022-06-17 13:35:30|827.4|826.8|827.4|827|827.4|827|827.2|826.8|563
1655472940000|2022-06-17 13:35:40|828.2|827.4|827.8|827.4|828.4|827.4|827.4|827|1171
1655472950000|2022-06-17 13:35:50|828|827|828|827.2|828|827.2|827.4|827|249
1655472960000|2022-06-17 13:36:00||827.4||827.2||827.4||827.2|0
1655472980000|2022-06-17 13:36:20|828.2|827.4|828.2|827.8|828.4|827.8|828.2|827.4|250
1655472990000|2022-06-17 13:36:30|828.4|828|828.4|827.8|828.8|828|828.2|827.8|411
1655473000000|2022-06-17 13:36:40|828.2|828|827.8|827.2|828.4|828|827.6|827.2|753
1655473010000|2022-06-17 13:36:50||827.4||827.2||827.4||827.2|0
1655473020000|2022-06-17 13:37:00|828.6|827.4|827.8|827.4|828.6|827.8|827.8|827.4|954
1655473030000|2022-06-17 13:37:10|828|827.6|828.4|827.6|828.4|827.6|828|827.6|0
1655473040000|2022-06-17 13:37:20|828.2|827.4|827.6|827|828.2|827.4|827.4|827|500
1655473050000|2022-06-17 13:37:30|827.4|827.2|827.6|827|827.6|827.2|827.4|827|0
1655473060000|2022-06-17 13:37:40|827.4|826.6|827|826.4|827.6|826.6|827|826.4|205
1655473070000|2022-06-17 13:37:50||826.6||826.4||826.6||826.4|0
1655473080000|2022-06-17 13:38:00|826.8|826.6|826.8|826|826.8|826.6|826.4|826|1319
1655473090000|2022-06-17 13:38:10|826.6|826.2|826.6|825.8|826.8|826.2|826.2|825.8|795
1655473100000|2022-06-17 13:38:20|826.4|825.6|826.4|825.8|826.4|825.8|826|825.4|1162
1655473110000|2022-06-17 13:38:30|826.2|826|826.2|825.4|826.4|826|825.8|825.2|1132
1655473120000|2022-06-17 13:38:40|826|825.2|825.6|825.2|826|825.2|825.6|825.2|0
1655473140000|2022-06-17 13:39:00|||||||||172
1655473150000|2022-06-17 13:39:10|||||||||180
1655473160000|2022-06-17 13:39:20|825.8|825.4|826.2|825.8|826.2|825.8|825.8|825.2|1030
1655473170000|2022-06-17 13:39:30|826.4|825.6|826.2|825.4|826.6|825.6|825.8|825.2|1058
1655473180000|2022-06-17 13:39:40|826|825.6|826|825.6|826|825.6|826|825.2|439
1655473190000|2022-06-17 13:39:50|825.8|825.2|825.8|825.4|826|825.4|825.8|825.2|41
1655473200000|2022-06-17 13:40:00|826|825.6|826|825.4|826.6|826|826|825.4|835
1655473210000|2022-06-17 13:40:10||825.6||825.6||825.8||825.6|370
1655473220000|2022-06-17 13:40:20|826.2|825.8|827.2|826.6|827.4|826.6|826.2|825.8|1859
1655473230000|2022-06-17 13:40:30|827.4|826.8|827.6|826.8|827.6|827.2|827.4|826.8|927
1655473240000|2022-06-17 13:40:40|828|827|828.2|827.6|828.2|827.6|827.8|826.8|165
1655473250000|2022-06-17 13:40:50|828|827.8|828.2|827.6|828.2|827.8|828|827.6|0
1655473260000|2022-06-17 13:41:00|828.4|827.8|828.8|828.2|829|828.2|828.4|827.8|281
1655473270000|2022-06-17 13:41:10|829|828.4|829.6|828.8|829.6|828.8|829|828.4|0
1655473280000|2022-06-17 13:41:20|829.8||829.8||829.8||829.8||0
1655473290000|2022-06-17 13:41:30|830|829|830|829.4|830|829.4|830|829|160
1655473300000|2022-06-17 13:41:40|||||||||226
1655473310000|2022-06-17 13:41:50|829.8|829.6|829.8|829.4|829.8|829.6|829.8|829.4|0
1655473320000|2022-06-17 13:42:00|829.6|829.2|829.2|828.6|829.8|829.2|829|828.6|1673
1655473330000|2022-06-17 13:42:10|829.4|828.8|829.6|829.2|829.6|829.2|829.4|828.8|246
1655473340000|2022-06-17 13:42:20|829.4|829|829.4|828.6|829.6|829|829.2|828.6|1094
1655473350000|2022-06-17 13:42:30|829.6|828.8|829.6|828.8|829.6|828.8|829.6|828.8|0
1655473360000|2022-06-17 13:42:40|829.4||829.6||829.6||829.2||0
1655473370000|2022-06-17 13:42:50|829.4||829.2||829.4||829.2||168
1655473380000|2022-06-17 13:43:00|829.6|829|830|829.6|830|829.6|829.6|829|1229
1655473390000|2022-06-17 13:43:10|830.2|829.8|830.2|829.8|830.2|829.8|830.2|829.6|894
1655473400000|2022-06-17 13:43:20|830|829.6|831|830.2|831.2|830.4|830|829.6|991
1655473410000|2022-06-17 13:43:30|830.8|830|830.6|830|831|830.2|830.4|830|325
1655473420000|2022-06-17 13:43:40|830.4||830.6||830.6||830.4||186
1655473430000|2022-06-17 13:43:50||830.2||830.2||830.2||830.2|619
1655473440000|2022-06-17 13:44:00|830.4|830|830.6|830.2|830.8|830.2|829.6|829.4|3424
1655473450000|2022-06-17 13:44:10|830.4|830|830.6|830|830.6|830.2|830.4|829.8|967
1655473460000|2022-06-17 13:44:20||830.2||830.2||830.2||830.2|0
1655473470000|2022-06-17 13:44:30|830.8|830.4|831.6|830.8|831.6|830.8|830.8|830.4|1128
1655473480000|2022-06-17 13:44:40|831.8|831|831.6|831|832|831.2|831.4|831|1930
1655473490000|2022-06-17 13:44:50|831.4|831.2|831.4|830.8|831.4|831.2|831.4|830.8|429
1655473500000|2022-06-17 13:45:00|831.2|830.6|831.2|830.6|831.4|830.6|831|830.6|804
1655473510000|2022-06-17 13:45:10|831|830.8|830.2|829.6|831.2|830.8|829.6|829|718
1655473520000|2022-06-17 13:45:20|830.4|829.8|831|830.2|831|830.4|830.4|829.8|566
1655473530000|2022-06-17 13:45:30|831.2|830.4|831.2|830.6|831.2|830.6|830.8|830.4|388
1655473540000|2022-06-17 13:45:40|831|830.4|831.2|830.6|831.2|830.6|831|830.4|426
1655473550000|2022-06-17 13:45:50|831|830.4|830.4|829.8|831|830.4|830.2|829.8|409
1655473560000|2022-06-17 13:46:00|830.2|829.6|830.2|829.6|830.2|829.8|829.8|829.6|130
1655473570000|2022-06-17 13:46:10|830.6|829.8|830.6|829.8|830.8|830|830|829.6|753
1655473580000|2022-06-17 13:46:20|830.4|830|830.4|829.8|830.4|830|829.8|829.6|1097
1655473600000|2022-06-17 13:46:40|830.2||830.2||830.2||830.2||0
1655473610000|2022-06-17 13:46:50|830.4|829.6|830|829.6|830.4|829.6|830|829.6|266
1655473620000|2022-06-17 13:47:00|830.2|829.8|829.8|829.4|830.2|829.8|829.8|829.4|604
1655473630000|2022-06-17 13:47:10|830|829.2|829.6|829.2|830.2|829.2|829.6|829.2|177
1655473660000|2022-06-17 13:47:40|829.4|828.6|829.4|828.6|829.4|828.8|829.2|828.6|207
1655473690000|2022-06-17 13:48:10||828.8||828.8||828.8||828.8|275
1655473700000|2022-06-17 13:48:20|829.2||829.4||829.4||829.2||0
1655473710000|2022-06-17 13:48:30|829.2|828.6|828.6|828|829.4|828.6|828.6|828|1302
1655473720000|2022-06-17 13:48:40|828.4|828.2|829.4|828.6|829.4|828.6|828.4|828.2|194
1655473730000|2022-06-17 13:48:50|829.2|828.4|829|828.4|829.2|828.4|829|828.4|401
1655473740000|2022-06-17 13:49:00|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.4|0
1655473750000|2022-06-17 13:49:10|829.6|828.8|829.8|829.4|830.2|829.6|829.6|828.8|1377
1655473760000|2022-06-17 13:49:20|829.6|829.2|829.8|829.6|830.4|829.6|829.4|829.2|2923
1655473770000|2022-06-17 13:49:30||829.4||829.4||829.4||829.4|0
1655473780000|2022-06-17 13:49:40|||||||||71
1655473790000|2022-06-17 13:49:50|830.4|829.8|830.4|829.6|831.2|830.4|830.2|829.6|324
1655473800000|2022-06-17 13:50:00|830.2|829.4|831.2|830.4|831.2|830.4|830|829.4|1046
1655473810000|2022-06-17 13:50:10|831.4|830.6|831.2|830.4|831.4|830.8|831|830.4|7
1655473820000|2022-06-17 13:50:20|831.4|830.6|831.8|831|831.8|831|831.4|830.6|0
1655473830000|2022-06-17 13:50:30|832|831.2|832.4|831.8|832.6|831.8|832|831.2|0
1655473840000|2022-06-17 13:50:40|832.2||832.2||832.2||832.2||0
1655473850000|2022-06-17 13:50:50|832|831.6|831.8|831.2|832|831.6|831.4|831|1765
1655473860000|2022-06-17 13:51:00|832|831.4|832.2|831.6|832.4|831.8|831.8|831.4|1880
1655473870000|2022-06-17 13:51:10|832.4|831.8|832.2|831.8|832.4|831.8|832.2|831.8|0
1655473880000|2022-06-17 13:51:20|832.4|832|832.4|832|832.4|832|832.4|832|184
1655473890000|2022-06-17 13:51:30|832.8|832.2|833.6|833|833.6|833|832.6|832|2873
1655473900000|2022-06-17 13:51:40|833.8|832.8|833.6|832.8|833.8|833|833.4|832.8|179
1655473910000|2022-06-17 13:51:50|833.4|833|833.6|833|833.6|833|833.4|833|174
1655473920000|2022-06-17 13:52:00|833.4|832.8|832.8|832.2|833.4|832.8|832.6|832|1480
1655473930000|2022-06-17 13:52:10|832.6|832.4|833.6|833.2|833.8|833.2|832.6|832.2|1529
1655473940000|2022-06-17 13:52:20|833.4|833|833.4|833|833.4|833.2|833.4|833|0
1655473970000|2022-06-17 13:52:50|||||||||3
1655473980000|2022-06-17 13:53:00|||||||||218
1655473990000|2022-06-17 13:53:10|833.6|833.2|833.6|833.2|833.6|833.2|833.6|833.2|773
1655474000000|2022-06-17 13:53:20|833.8|833.4|833.8|833.4|833.8|833.4|833.8|833.4|340
1655474010000|2022-06-17 13:53:30|834|833.6|834.4|834|834.6|834.2|834|833.4|3157
1655474020000|2022-06-17 13:53:40|834.8|834.2|835.2|834.6|835.4|834.6|834.6|834.2|671
1655474030000|2022-06-17 13:53:50|835.4|834.8|835.4|835|835.4|835|835.4|834.8|0
1655474040000|2022-06-17 13:54:00|835.2|835.2|835.4|834.8|835.4|835.2|835|834.8|749
1655474050000|2022-06-17 13:54:10|835.2|835|834.8|834.2|835.2|835|834.4|834|1992
1655474060000|2022-06-17 13:54:20|834.6|833.8|834.2|833.6|834.6|833.8|834.2|833.6|244
1655474080000|2022-06-17 13:54:40|834|833.4|833.6|833.2|834.2|833.4|833.6|833.2|2155
1655474090000|2022-06-17 13:54:50|833.8|833.4|834|833.4|834.2|833.6|833.8|833.4|396
1655474100000|2022-06-17 13:55:00|834.4|833.6|834.4|833.8|834.4|833.8|834.4|833.6|127
1655474110000|2022-06-17 13:55:10|834.8|834.2|835.2|834.6|835.2|834.6|834.8|834.2|227
1655474120000|2022-06-17 13:55:20|835.6|834.8|836.4|835.6|836.4|835.6|835.6|834.8|786
1655474130000|2022-06-17 13:55:30|836.2|835.4|835.8|835|837.8|836.8|835.2|834.6|25099
1655474140000|2022-06-17 13:55:40|835.6|834.6|834.6|833.8|835.8|834.6|834.6|833.8|5289
1655474150000|2022-06-17 13:55:50|834.4|833.6|834.2|833.4|834.4|833.6|833.4|832.8|3466
1655474160000|2022-06-17 13:56:00|834.4|833.6|834.4|834|834.4|834|834.4|833.6|285
1655474170000|2022-06-17 13:56:10|834.6|834.2|834.6|834.2|834.6|834.2|834.4|834|1487
1655474180000|2022-06-17 13:56:20|835|834.4|836|835.6|836.6|835.8|835|834.4|3695
1655474190000|2022-06-17 13:56:30|836.2|835.4|835|834.6|836.2|835.4|835|834.4|4284
1655474220000|2022-06-17 13:57:00|834.8|834.4|834.8|834.2|835|834.4|834.2|833.2|5599
1655474230000|2022-06-17 13:57:10|835.2|834|833.8|833.2|835.2|834|833.4|833|1464
1655474240000|2022-06-17 13:57:20|833.6|833|833.8|833.2|833.8|833.2|833.6|833|0
1655474260000|2022-06-17 13:57:40|834|833.4|833.6|833|834.2|833.8|833.4|833|4037
1655474270000|2022-06-17 13:57:50|833.8|832.8|833.4|832.8|833.8|832.8|833.2|832.8|518
1655474280000|2022-06-17 13:58:00|833.2|832.6|833.4|832.6|833.4|832.8|833|832.6|581
1655474290000|2022-06-17 13:58:10|833.2|832.8|833.4|832.8|833.4|832.8|833.2|832.8|0
1655474340000|2022-06-17 13:59:00|833.2|832.4|832.8|832.2|833.2|832.4|832.8|832.2|761
1655474350000|2022-06-17 13:59:10|||||||||220
1655474380000|2022-06-17 13:59:40|833|832.4|834|833.4|834|833.6|833|832.4|2677
1655474390000|2022-06-17 13:59:50|833.8|833.2|833.8|833.4|833.8|833.4|833.6|833.2|2431
1655474400000|2022-06-17 14:00:00|833.6|833.2|833.6|832.8|833.8|833.2|833.4|832.8|1210
1655474420000|2022-06-17 14:00:20|833.4|833|833.6|832.8|833.6|833|833.4|832.8|0
1655474430000|2022-06-17 14:00:30|833.4||833.4||833.4||833.4||0
1655474440000|2022-06-17 14:00:40|833|832.6|833|832.2|833|832.6|832.8|832.2|2899
1655474500000|2022-06-17 14:01:40|832.8|832|832.8|832.2|832.8|832.2|832.6|832|485
1655474530000|2022-06-17 14:02:10|833|832.4|833|832.6|833|832.6|833|832.4|2437
1655474540000|2022-06-17 14:02:20|832.8|832.4|832|831.8|833|832.4|832|831.8|3873
1655474550000|2022-06-17 14:02:30|831.8|831.6|832.6|831.8|832.6|831.8|831.6|831.2|571
1655474570000|2022-06-17 14:02:50|832.4||832.6||832.6||832.4||0
1655474580000|2022-06-17 14:03:00|832.4|831.6|831.8|831.2|832.4|831.6|831.6|831.2|640
1655474590000|2022-06-17 14:03:10|832||832||832||832||0
1655474600000|2022-06-17 14:03:20|831.8|831|830.8|830|831.8|831|830.8|830|685
1655474610000|2022-06-17 14:03:30|831|830.2|831|830.6|831|830.6|830.8|830.2|1048
1655474620000|2022-06-17 14:03:40|831.2|830.8|831.2|830.8|831.2|831|831|830.8|716
1655474630000|2022-06-17 14:03:50|831|830.6|830.6|830.2|831|830.6|830.4|830|3394
1655474640000|2022-06-17 14:04:00|830.4|830|830.6|830|830.6|830|830.4|830|201
1655474650000|2022-06-17 14:04:10|830.4|829.8|829.4|829|830.4|830|829|828.6|3476
1655474660000|2022-06-17 14:04:20|830|829.4|829.2|828.8|830|829.4|829.2|828.8|1568
1655474670000|2022-06-17 14:04:30|829.6|829|829.6|829|829.6|829|829.6|829|517
1655474680000|2022-06-17 14:04:40|830|829.4|830|829.4|830|829.4|830|829.4|766
1655474690000|2022-06-17 14:04:50|829.8||830||830||829.8||0
1655474700000|2022-06-17 14:05:00|830.4|829.6|830.6|830.2|831|830.2|830.4|829.4|5991
1655474710000|2022-06-17 14:05:10|830.4|830|830.6|830|830.6|830.2|830.4|830|741
1655474720000|2022-06-17 14:05:20|830.4|829.6|830|829.6|830.4|829.6|829.6|829.4|2796
1655474730000|2022-06-17 14:05:30|830.4|829.8|830.2|829.8|831.2|830.6|830|829.8|1475
1655474740000|2022-06-17 14:05:40|830|829.4|829.8|829.4|830|829.4|829.6|829.4|91
1655474760000|2022-06-17 14:06:00|830.2|829.6|830.8|830.2|831|830.2|830.2|829.6|1323
1655474770000|2022-06-17 14:06:10|831||830.8||831||830.8||0
1655474790000|2022-06-17 14:06:30||830.4||830.4||830.4||830.4|0
1655474800000|2022-06-17 14:06:40|830.6|830.2|830.2|829.6|830.6|830.4|830.2|829.6|835
1655474830000|2022-06-17 14:07:10|830.6|829.8|831.4|830.6|831.8|831|830.6|829.8|991
1655474840000|2022-06-17 14:07:20|831.2|830.8|831|830.4|831.2|830.8|830.8|830.4|482
1655474850000|2022-06-17 14:07:30|830.8|830|830.4|830|831|830|830.4|830|1102
1655474860000|2022-06-17 14:07:40|830|829.6|829.8|829.4|830|829.6|829.8|829.4|1072
1655474880000|2022-06-17 14:08:00|830|829.6|830.2|829.8|830.6|830.2|830|829.6|16273
1655474890000|2022-06-17 14:08:10|830|829.4|829.6|829|830|829.4|829.2|828|9670
1655474900000|2022-06-17 14:08:20|829.4|828.8|828.8|828.2|829.4|828.8|828.6|827.8|0
1655474910000|2022-06-17 14:08:30|828.6|828|828.8|828|828.8|828|828.6|828|0
1655474920000|2022-06-17 14:08:40||828.2||828.2||828.2||828.2|0
1655474930000|2022-06-17 14:08:50|829.4|828.4|828.8|828.2|829.4|828.8|828.8|828.2|2123
1655474940000|2022-06-17 14:09:00|829|828.4|829|828.4|829|828.6|829|828.4|45
1655474950000|2022-06-17 14:09:10|828.8|828|828.6|828|828.8|828|828.6|828|521
1655474960000|2022-06-17 14:09:20|828.8|828.2|828.4|827.6|828.8|828.2|828.2|827.6|8
1655474970000|2022-06-17 14:09:30|828.2|827.8|828.8|828.2|829|828.6|828.2|827.8|277
1655474980000|2022-06-17 14:09:40|828.4|827.8|828.4|827.6|828.4|827.8|828.4|827.6|2
1655474990000|2022-06-17 14:09:50|828.2|827.2|827.6|827.2|828.2|827.4|827.6|827.2|374
1655475000000|2022-06-17 14:10:00|827.4|827|827|826.4|827.6|827|826.8|826.2|867
1655475010000|2022-06-17 14:10:10||826.2||826.4||826.4||826.2|0
1655475020000|2022-06-17 14:10:20|827.4|826.6|828|827.2|828|827.2|827.4|826.6|948
1655475030000|2022-06-17 14:10:30|827.8|826.8|827|826.2|827.8|826.8|826.6|826|510
1655475040000|2022-06-17 14:10:40|826.8|825.8|826.4|825.8|827|825.8|826.4|825.8|1
1655475050000|2022-06-17 14:10:50|826.6||826.6||826.6||826.6||0
1655475060000|2022-06-17 14:11:00|826.4|825.4|826.6|826|826.8|826.2|825.6|825.2|1985
1655475070000|2022-06-17 14:11:10||826.2||826.2||826.2||826|209
1655475080000|2022-06-17 14:11:20|826.8|826.4|826|825.4|826.8|826.4|826|825.4|1664
1655475090000|2022-06-17 14:11:30|825.8|825.2|826.2|825.4|826.2|825.4|825.2|824.8|2590
1655475100000|2022-06-17 14:11:40|826|825.2|825.8|825.2|826|825.2|825.8|825.2|0
1655475110000|2022-06-17 14:11:50|825.6|825|825.4|824.8|825.6|825|825.4|824.8|476
1655475120000|2022-06-17 14:12:00||825||824.8||825||824.8|179
1655475130000|2022-06-17 14:12:10|825.6|825|825.6|825|825.6|825.4|825.4|824.8|2586
1655475140000|2022-06-17 14:12:20|826|825.2|825.6|825.2|826.2|825.6|825.6|825.2|954
1655475150000|2022-06-17 14:12:30|825.4|825|825.6|825.4|825.6|825.4|825.4|825|1163
1655475160000|2022-06-17 14:12:40|826.2|825.2|826|825.6|826.2|825.6|825.8|825.2|158
1655475180000|2022-06-17 14:13:00|826.4|825.8|826.4|825.8|826.8|826|826.4|825.8|1477
1655475200000|2022-06-17 14:13:20||826||826||826||826|850
1655475210000|2022-06-17 14:13:30||825.8||825.8||826||825.8|0
1655475230000|2022-06-17 14:13:50|826.2|826|826.4|826|826.4|826|826.2|826|0
1655475240000|2022-06-17 14:14:00|826.8|826.2|827.2|826.8|827.2|826.8|826.4|826|1027
1655475250000|2022-06-17 14:14:10|826.8|826.4|825|824.4|827|826.4|825|824.4|4155
1655475260000|2022-06-17 14:14:20|825.2|824.6|825.4|824.8|825.6|825|825.2|824.6|425
1655475280000|2022-06-17 14:14:40|825.6|825|826.2|825.4|826.6|825.6|825.6|825|971
1655475290000|2022-06-17 14:14:50|826||826||826||826||0
1655475300000|2022-06-17 14:15:00|825.8|825.6|827.2|826.4|827.2|826.4|825.8|825.6|907
1655475310000|2022-06-17 14:15:10|827|826.2|826.6|826|827|826.2|826.6|826|662
1655475320000|2022-06-17 14:15:20|||||||||34
1655475330000|2022-06-17 14:15:30|826.8|825.8|826.2|825.6|826.8|826|825.8|825.2|2117
1655475340000|2022-06-17 14:15:40|826.4|825.8|826.2|825.6|826.6|825.8|826.2|825.6|0
1655475350000|2022-06-17 14:15:50|826|825.4|825.4|824.6|826|825.4|825.4|824.6|620
1655475370000|2022-06-17 14:16:10|825.2|824.4|824.8|824.2|825.2|824.4|824.8|824.2|362
1655475380000|2022-06-17 14:16:20|824.6|824|824.6|824|824.8|824|824.6|824|192
1655475400000|2022-06-17 14:16:40|824.4||824.4||824.4||824.4||34
1655475410000|2022-06-17 14:16:50|824.2|823.8|824.4|823.8|824.6|824.2|824.2|823.8|24587
1655475420000|2022-06-17 14:17:00|824.2||824.2||824.4||824.2||0
1655475430000|2022-06-17 14:17:10|824|823.6|823.8|823.4|824|823.6|823.8|823.4|658
1655475440000|2022-06-17 14:17:20||823.2||823.2||823.2||823.2|0
1655475450000|2022-06-17 14:17:30|823.6|823|823.2|822.6|823.6|823|823.2|822.6|104
1655475460000|2022-06-17 14:17:40|823|822.8|823.6|823|823.6|823|823|822.8|388
1655475470000|2022-06-17 14:17:50|823.8|823.2|823.6|823|824.2|824|823.6|823|3206
1655475480000|2022-06-17 14:18:00|824.2|823.2|824.2|823.8|824.2|823.8|823.4|823.2|1902
1655475490000|2022-06-17 14:18:10|824|823.4|823.8|823.6|824.2|823.6|823.8|823.4|1014
1655475500000|2022-06-17 14:18:20|824|823.4|824|823.2|824.2|823.4|823.6|823.2|777
1655475510000|2022-06-17 14:18:30|824.2|823.4|824.2|823.4|824.2|823.6|824.2|823.4|0
1655475520000|2022-06-17 14:18:40|824|823.2|824|823.2|824|823.2|823.8|823.2|106
1655475530000|2022-06-17 14:18:50|824.2|823.4|824|823.4|824.2|823.4|824|823.4|0
1655475540000|2022-06-17 14:19:00|823.8||824||824||823.8||0
1655475570000|2022-06-17 14:19:30|823.8||824||824||823.8||31
1655475580000|2022-06-17 14:19:40|823.8|823.2|823.6|823.2|824|823.2|823.4|823.2|1207
1655475590000|2022-06-17 14:19:50|823.8||823.8||824||823.6||0
1655475600000|2022-06-17 14:20:00|824||823.8||824||823.8||0
1655475630000|2022-06-17 14:20:30|823.6|823.4|822.8|822.2|823.8|823.4|822.8|822.2|2187
1655475640000|2022-06-17 14:20:40|822.6||822.8||822.8||822.6||0
1655475650000|2022-06-17 14:20:50|823.2|822.4|823.4|822.6|823.4|822.6|823.2|822.4|303
1655475660000|2022-06-17 14:21:00|823.2|822.4|822.8|822.2|823.2|822.6|822.8|822.2|357
1655475670000|2022-06-17 14:21:10|822.6|822.4|822.6|822.2|822.8|822.4|822.4|821.8|374
1655475680000|2022-06-17 14:21:20|822.8|822.4|823.6|823.2|823.6|823.2|822.8|822.4|1679
1655475690000|2022-06-17 14:21:30|823.4|823|822.8|822|823.6|823|822.6|822|1197
1655475700000|2022-06-17 14:21:40|823|822.2|822.8|822.2|823.6|823|822.8|822.2|1576
1655475710000|2022-06-17 14:21:50|822.6|822|822.8|822|822.8|822.2|822.6|822|0
1655475720000|2022-06-17 14:22:00|822.6|821.8|822|821.6|822.6|821.8|822|821.4|0
1655475730000|2022-06-17 14:22:10|821.8|821.4|821.8|821.4|822|821.4|821.8|821.4|0
1655475750000|2022-06-17 14:22:30|821.6|821|821.2|820.6|821.8|821.2|821|820.6|578
1655475760000|2022-06-17 14:22:40|821||821||821||821||0
1655475770000|2022-06-17 14:22:50|820.8|820.4|820.8|820.4|820.8|820.4|820.8|820.4|174
1655475780000|2022-06-17 14:23:00|821|820.6|822|821.2|822|821.2|821|820.6|1030
1655475790000|2022-06-17 14:23:10|821.8||821.8||822||821.8||0
1655475800000|2022-06-17 14:23:20||821.4||821.4||821.4||821.4|0
1655475810000|2022-06-17 14:23:30|821.6|821.6|821.8|821.6|822.2|821.6|821.6|821.6|523
1655475830000|2022-06-17 14:23:50|822.2|821.4|822|821.4|822.2|821.4|822|821.4|539
1655475840000|2022-06-17 14:24:00|822.2|821.6|822.2|821.6|822.2|821.6|822|821.6|0
1655475850000|2022-06-17 14:24:10|822.6|821.8|822.6|821.8|822.8|821.8|822.6|821.8|477
1655475860000|2022-06-17 14:24:20|822.4|821.6|821.4|820.8|822.4|821.6|821.2|820.8|1393
1655475880000|2022-06-17 14:24:40|821.2|820.6|820.6|820.4|821.2|820.6|820.6|820.4|663
1655475890000|2022-06-17 14:24:50|821.2|820.6|821.2|820.6|821.2|820.8|820.6|820.4|815
1655475900000|2022-06-17 14:25:00|821|820.4|820.4|820|821.2|820.4|820.2|819.8|980
1655475910000|2022-06-17 14:25:10|820.8|820.2|820.8|820.2|821|820.2|820.6|820|67
1655475920000|2022-06-17 14:25:20|820.6|820.4|821|820.4|821|820.4|820.6|820.4|190
1655475930000|2022-06-17 14:25:30||820.6||820.4||820.6||820.4|0
1655475950000|2022-06-17 14:25:50|821.4|820.6|821.4|821|821.4|821|821.4|820.6|440
1655475960000|2022-06-17 14:26:00|821.8|821.2|822.4|821.6|822.4|821.6|821.8|821.2|190
1655475970000|2022-06-17 14:26:10|822.2|821.4|822.2|822|822.2|822|822.2|821.4|0
1655475980000|2022-06-17 14:26:20|822|821.8|821.8|821.6|822.2|822|821.8|821.4|203
1655476010000|2022-06-17 14:26:50|821.6|821.4|821.6|820.8|821.8|821.6|821.2|820.6|799
1655476020000|2022-06-17 14:27:00|821.4|821|821.4|821|821.6|821|821.4|820.8|0
1655476030000|2022-06-17 14:27:10|821.8|821.2|822.8|822|822.8|822.2|821.8|821.2|316
1655476040000|2022-06-17 14:27:20|822.6|821.8|822.6|822|822.6|822|822.6|821.8|41
1655476060000|2022-06-17 14:27:40|822.2|821.8|822.4|821.6|822.4|821.8|822|821.6|454
1655476070000|2022-06-17 14:27:50|822.2|821.8|822.4|822|822.4|822|822.2|821.8|0
1655476080000|2022-06-17 14:28:00|822.2|821.6|822.2|821.6|822.2|821.6|822|821.6|21
1655476100000|2022-06-17 14:28:20|822|821.4|822.2|821.6|822.2|821.6|821.8|821.4|192
1655476120000|2022-06-17 14:28:40||821.8||821.8||821.8||821.8|0
1655476130000|2022-06-17 14:28:50|822.4|822|823.8|823.4|823.8|823.4|822.2|821.8|1274
1655476140000|2022-06-17 14:29:00|823.6|823|823.6|822.6|823.6|823|823.6|822.6|133
1655476150000|2022-06-17 14:29:10|823.4|822.8|823.4|822.8|823.4|822.8|823.4|822.8|0
1655476160000|2022-06-17 14:29:20|823.2|822.6|823|822.4|823.2|822.6|822.8|822.4|460
1655476170000|2022-06-17 14:29:30|822.8|822.2|822.4|821.8|822.8|822.2|822.4|821.8|306
1655476180000|2022-06-17 14:29:40|822.2|821.6|822.2|821.4|822.2|821.6|822.2|821.4|17
1655476190000|2022-06-17 14:29:50||821.6||821.6||821.6||821.6|0
1655476200000|2022-06-17 14:30:00|822.6|821.8|822.8|822|823|822|822.6|821.8|254
1655476210000|2022-06-17 14:30:10|823|822.2|823.8|823|824.2|823.2|823|822.2|2699
1655476230000|2022-06-17 14:30:30||823.2||823.2||823.2||823.2|0
1655476240000|2022-06-17 14:30:40|823.4|822.8|823.4|823.2|823.4|823.2|823.4|822.8|121
1655476260000|2022-06-17 14:31:00|823.8|822.8|823.6|823.2|824|823.4|823.4|822.8|1307
1655476270000|2022-06-17 14:31:10|823.4|823|823|822.6|823.4|823|823|822.6|1651
1655476280000|2022-06-17 14:31:20|822.8|822.4|822.6|822|822.8|822.4|822.4|822|425
1655476300000|2022-06-17 14:31:40||821.8||821.8||821.8||821.8|0
1655476340000|2022-06-17 14:32:20|822.4|821.6|821.6|821|822.4|821.6|821.6|821|373
1655476350000|2022-06-17 14:32:30||821.2||821.2||821.2||821.2|0
1655476360000|2022-06-17 14:32:40||821||821||821||821|0
1655476370000|2022-06-17 14:32:50||821.2||821.2||821.2||821.2|0
1655476380000|2022-06-17 14:33:00|821.4|821|821.4|820.8|821.4|821|821.4|820.8|1
1655476410000|2022-06-17 14:33:30|821.2|820.6|821.2|820.4|821.4|820.6|821|820.4|1939
1655476420000|2022-06-17 14:33:40|820.8|819.8|820.2|819.6|820.8|820|820|819.2|3033
1655476430000|2022-06-17 14:33:50|820.4|819.8|821|820.6|821|820.6|820.2|819.8|2097
1655476440000|2022-06-17 14:34:00|820.8||820.8||820.8||820.8||0
1655476450000|2022-06-17 14:34:10|820.6|820.4|820.2|819.6|820.8|820.4|820.2|819.6|758
1655476470000|2022-06-17 14:34:30|820|819.2|819.6|819|820.2|819.2|819.6|818.8|15365
1655476480000|2022-06-17 14:34:40|819.8|819.2|820|819.4|820.2|819.6|819.8|819.2|0
1655476490000|2022-06-17 14:34:50|820.2|819.6|820.4|820.2|820.8|820.4|820.2|819.2|1262
1655476500000|2022-06-17 14:35:00|820.2|820|820.2|819.4|820.2|820|820.2|819.4|349
1655476510000|2022-06-17 14:35:10|820|819.2|819.6|818.8|820|819.2|819.6|818.8|664
1655476520000|2022-06-17 14:35:20|819.4|818.6|819.4|818.6|819.4|818.6|819.4|818.4|1
1655476530000|2022-06-17 14:35:30|819.2|818.4|818.8|818|819.2|818.4|818.8|818|774
1655476540000|2022-06-17 14:35:40||817.8||817.8||817.8||817.8|0
1655476550000|2022-06-17 14:35:50||818||818||818||818|0
1655476560000|2022-06-17 14:36:00|818.6|817.6|818.4|817.6|818.6|817.6|818.2|817.2|540
1655476570000|2022-06-17 14:36:10|818.2|817.4|818.2|817.4|818.2|817.4|818.2|817.4|0
1655476580000|2022-06-17 14:36:20|818.6|817.6|818.4|817.8|818.6|817.8|818.4|817.6|260
1655476610000|2022-06-17 14:36:50|818.8|818|818.4|818|818.8|818.2|818.4|818|536
1655476620000|2022-06-17 14:37:00|818.8|818.2|818.8|818.4|818.8|818.4|818.6|818.2|1053
1655476630000|2022-06-17 14:37:10|819.4|818.6|819.4|819|820|819.6|819.2|818.6|2802
1655476640000|2022-06-17 14:37:20|819.2|818.8|819.2|818.8|819.4|818.8|819.2|818.8|678
1655476650000|2022-06-17 14:37:30|819|818.4|819.2|818.4|819.2|818.4|818.8|818.2|1289
1655476660000|2022-06-17 14:37:40|819||819||819||819||301
1655476690000|2022-06-17 14:38:10|819.4|818.6|819.4|818.8|819.4|819|819.2|818.4|557
1655476700000|2022-06-17 14:38:20|819.2||819.2||819.2||819.2||0
1655476710000|2022-06-17 14:38:30|819.4|819|819.4|818.8|819.4|819|819.2|818.8|1137
1655476720000|2022-06-17 14:38:40|819.2|818.6|819|818.6|819.4|818.6|819|818.4|117
1655476730000|2022-06-17 14:38:50|818.8|818.4|818.8|818.2|819|818.6|818.8|818.2|183
1655476740000|2022-06-17 14:39:00|818.6|818.4|818.8|818.4|818.8|818.4|818.6|818.2|511
1655476750000|2022-06-17 14:39:10||818.2||818.2||818.2||818.2|345
1655476760000|2022-06-17 14:39:20|818.6|818|818|817.4|818.6|818|818|817.4|2903
1655476770000|2022-06-17 14:39:30|817.8||818||818||817.8||481
1655476780000|2022-06-17 14:39:40|817.8||818||818||817.8||276
1655476790000|2022-06-17 14:39:50|817.8|817.6|818.4|817.6|818.4|817.8|817.8|817.6|984
1655476800000|2022-06-17 14:40:00||817.4||817.6||817.8||817.4|454
1655476820000|2022-06-17 14:40:20|818.2|817.4|817.2|816.6|818.2|817.4|817.2|816.4|4139
1655476830000|2022-06-17 14:40:30|817.4|816.8|817.4|816.8|817.4|816.8|817.4|816.8|0
1655476840000|2022-06-17 14:40:40|817.2||817.4||817.4||817.2||0
1655476850000|2022-06-17 14:40:50|817.2||817.4||817.4||817.2||1123
1655476860000|2022-06-17 14:41:00|817.2|816.6|816.2|815.4|817.2|816.6|816.2|815.4|3822
1655476870000|2022-06-17 14:41:10||815.2||815.6||815.6||815.2|0
1655476880000|2022-06-17 14:41:20|816.4|816|817|816.4|817|816.4|816.4|815.6|959
1655476890000|2022-06-17 14:41:30|816.8|816.2|816.6|816|816.8|816.2|816.2|815.8|1592
1655476910000|2022-06-17 14:41:50|817.6|816.2|817.8|817.2|817.8|817.2|817|816.2|1432
1655476920000|2022-06-17 14:42:00|817.4|816.8|817.2|816.4|817.4|816.8|817|816.4|1578
1655476930000|2022-06-17 14:42:10|817.4|816.6|817.4|816.8|817.4|817|817.4|816.6|885
1655476940000|2022-06-17 14:42:20|817.2|816.6|816.8|816.2|817.2|816.6|816.6|816.2|2154
1655476950000|2022-06-17 14:42:30|816.6|816|817|816.4|817|816.4|816.4|816|2355
1655476960000|2022-06-17 14:42:40|816.8|816.6|817.6|817|817.6|817.2|816.8|816.6|2490
1655476970000|2022-06-17 14:42:50||817.2||816.8||817.2||816.8|0
1655476980000|2022-06-17 14:43:00|817.4|816.6|817.4|816.6|817.6|816.6|817.4|816.6|0
1655476990000|2022-06-17 14:43:10|817.6|816.8|818.8|818|818.8|818.4|817.4|816.8|725
1655477000000|2022-06-17 14:43:20|819|818.2|818.6|818|819.2|818.4|818.4|818|538
1655477010000|2022-06-17 14:43:30|818.4||818.4||818.6||818.4||306
1655477020000|2022-06-17 14:43:40|818.6|818.2|819.2|818.6|819.2|818.6|818.6|818|1040
1655477040000|2022-06-17 14:44:00|819|819|819.2|819|819.2|819|818.8|818.6|1653
1655477050000|2022-06-17 14:44:10|819.6|819.2|820.2|819.4|820.2|819.4|819.6|819.2|1413
1655477060000|2022-06-17 14:44:20|820|819.2|820|819.2|820.2|819.4|819.4|819.2|156
1655477070000|2022-06-17 14:44:30|819.8|819.4|820|819.2|820|819.4|819.6|819.2|188
1655477080000|2022-06-17 14:44:40|819.8||819.8||819.8||819.6||306
1655477090000|2022-06-17 14:44:50|||||||||187
1655477100000|2022-06-17 14:45:00|819.6|819|819.6|819|819.6|819|819.4|819|819
1655477130000|2022-06-17 14:45:30|819.4|818.8|819|818.6|819.4|818.8|818.8|818.4|1407
1655477140000|2022-06-17 14:45:40|819.2|818.8|819.2|818.8|819.2|818.8|819.2|818.8|188
1655477150000|2022-06-17 14:45:50||818.6||818.6||818.6||818.6|0
1655477170000|2022-06-17 14:46:10|819||819||819.2||819||0
1655477180000|2022-06-17 14:46:20|819.2|818.8|820.2|819.8|820.2|819.8|819.2|818.8|666
1655477190000|2022-06-17 14:46:30|820|820|820.2|820|820.2|820|820|820|461
1655477200000|2022-06-17 14:46:40||819.8||819.8||819.8||819.8|261
1655477210000|2022-06-17 14:46:50|820|819.6|820|819.4|820|819.6|820|819.4|753
1655477220000|2022-06-17 14:47:00|819.8|819.2|819.2|819|819.8|819.2|819.2|818.6|1105
1655477230000|2022-06-17 14:47:10|819.6|819.2|820|819.2|820|819.2|819.6|819.2|795
1655477280000|2022-06-17 14:48:00|820.2|819.4|819.8|819.4|820.2|819.8|819.8|819.4|1489
1655477290000|2022-06-17 14:48:10|820|819.2|818.8|818.2|820|819.2|818.8|818.2|3323
1655477300000|2022-06-17 14:48:20|818.6|818|818.4|817.8|818.6|818.2|818|817.6|2049
1655477320000|2022-06-17 14:48:40|818.6|818|818.6|818.2|818.6|818.2|818.4|817.8|3299
1655477330000|2022-06-17 14:48:50|818.4|818|818.4|818|818.4|818.2|818.4|818|112
1655477340000|2022-06-17 14:49:00|818.2|817.6|818.6|818|818.6|818|817.6|816.8|2464
1655477350000|2022-06-17 14:49:10|818.4|817.8|818.4|817.6|818.4|817.8|818.4|817.6|13
1655477360000|2022-06-17 14:49:20|818.6|817.8|819|818.4|819.2|818.6|818.6|817.8|680
1655477370000|2022-06-17 14:49:30|819.4|818.6|819.4|819|819.6|819|819.4|818.6|395
1655477380000|2022-06-17 14:49:40|819.2|818.8|819.6|819|819.6|819|819|818.8|651
1655477390000|2022-06-17 14:49:50|819.4|818.8|819|818.4|819.4|818.8|819|818.4|1516
1655477400000|2022-06-17 14:50:00||818.6||818.6||818.6||818.6|0
1655477410000|2022-06-17 14:50:10||818.4||818.4||818.4||818.4|1186
1655477420000|2022-06-17 14:50:20|819.6|818.6|820|819.6|820|819.6|819.2|818.6|1459
1655477440000|2022-06-17 14:50:40|819.8||820||820||819.8||605
1655477450000|2022-06-17 14:50:50|819.8|819.8|820.6|820.2|821.2|820.2|819.8|819.6|755
1655477460000|2022-06-17 14:51:00|820.2|819.8|820.4|819.8|820.6|820.2|820.2|819.6|1385
1655477470000|2022-06-17 14:51:10|820.6|820|820.2|819.8|820.6|820|820.2|819.8|332
1655477510000|2022-06-17 14:51:50|820.6|820|821.2|820.6|821.6|821|820.2|820|1133
1655477520000|2022-06-17 14:52:00|821|820.4|820.6|820.2|821.2|820.4|820.6|820|2700
1655477530000|2022-06-17 14:52:10|820.8|820|820.4|820|820.8|820|820.4|820|528
1655477540000|2022-06-17 14:52:20|820.6||820.6||820.6||820.6||0
1655477550000|2022-06-17 14:52:30|820.8|820.2|821.2|820.4|821.2|820.4|820.8|820.2|44
1655477560000|2022-06-17 14:52:40|821|820.6|820.8|820.4|821.2|820.8|820.8|820.2|1516
1655477570000|2022-06-17 14:52:50|821||820.8||821||820.8||305
1655477590000|2022-06-17 14:53:10|820.6|820.2|820.4|819.8|820.8|820.2|820.4|819.8|1759
1655477600000|2022-06-17 14:53:20|820.8|820|820.8|820.2|820.8|820.2|820.8|820|342
1655477610000|2022-06-17 14:53:30|820.6|820.4|820.8|820.2|820.8|820.4|820.6|820.2|53
1655477630000|2022-06-17 14:53:50|821.4|820.6|821|820.6|821.4|821|820.8|820.6|532
1655477660000|2022-06-17 14:54:20|821.4|820.8|821.2|820.8|821.4|821|821.2|820.6|2158
1655477670000|2022-06-17 14:54:30|821|820.6|820.8|820.2|821|820.6|820.8|820.2|1367
1655477680000|2022-06-17 14:54:40|821.2|820.4|820.6|820.2|821.2|820.6|820.6|820.2|1263
1655477690000|2022-06-17 14:54:50|820.4|820|820.4|819.8|820.4|820|820.4|819.8|1726
1655477700000|2022-06-17 14:55:00|820.6|820|821|820.4|821|820.6|820.6|820|486
1655477710000|2022-06-17 14:55:10|820.8|820.6|820.4|819.8|820.8|820.6|820.4|819.6|713
1655477720000|2022-06-17 14:55:20|820.6|820|820.6|820.4|820.6|820.4|820.6|820|195
1655477730000|2022-06-17 14:55:30|820.4|820.2|820.4|819.8|820.4|820.2|820.4|819.8|1366
1655477740000|2022-06-17 14:55:40|820.2|819.6|820.2|819.6|820.2|820|820.2|819.6|0
1655477750000|2022-06-17 14:55:50|820|819.4|819.8|819.2|820|819.4|819.6|819.2|246
1655477760000|2022-06-17 14:56:00|819.6|819|819.4|819|819.6|819|819.2|818.6|0
1655477770000|2022-06-17 14:56:10|819.6|819.2|819.8|819.4|819.8|819.6|819.4|819|1384
1655477780000|2022-06-17 14:56:20|820.2|819.6|820.4|819.8|820.6|819.8|820.2|819.4|559
1655477790000|2022-06-17 14:56:30|820.2|819.6|820.2|819.4|820.4|819.8|819.8|819.4|1469
1655477800000|2022-06-17 14:56:40|820||820||820||820||0
1655477810000|2022-06-17 14:56:50|819.8|819.2|819.4|818.6|819.8|819.2|819.2|818.6|2724
1655477820000|2022-06-17 14:57:00|819.2||819.2||819.4||819.2||0
1655477830000|2022-06-17 14:57:10|819.6|819.2|819.2|818.8|819.8|819.6|819.2|818.8|1536
1655477840000|2022-06-17 14:57:20|819|818.6|819|818.8|819.2|818.8|818.8|818.6|1291
1655477850000|2022-06-17 14:57:30|818.8|818.6|819.2|818.6|819.2|818.6|818.6|818|1197
1655477860000|2022-06-17 14:57:40||818.8||818.8||818.8||818.8|0
1655477870000|2022-06-17 14:57:50|819|818.6|819.2|818.8|819.2|818.8|819|818.6|187
1655477880000|2022-06-17 14:58:00||818.6||818.6||818.6||818.6|0
1655477890000|2022-06-17 14:58:10|819.6|818.8|819.6|819|819.6|819|819.6|818.8|907
1655477900000|2022-06-17 14:58:20|819.4|818.8|819.2|818.8|819.4|818.8|819.2|818.8|690
1655477910000|2022-06-17 14:58:30|819|818.6|819.2|818.6|819.2|818.6|819|818.6|195
1655477920000|2022-06-17 14:58:40|819|818.8|820|819.4|820|819.4|819|818.8|429849
1655477930000|2022-06-17 14:58:50|819.4|819.2|819.8|819.4|820.2|819.4|819.4|819.2|129
1655477940000|2022-06-17 14:59:00|819.6|819.2|819.8|819.2|819.8|819.4|819.6|819.2|398
1655477950000|2022-06-17 14:59:10|820|819.4|820.4|819.8|821|820.2|820|819.4|4124
1655477960000|2022-06-17 14:59:20|820.2|819.6|819.6|819.2|820.4|819.6|819.6|819|699
1655477970000|2022-06-17 14:59:30||819||819.2||819.2||819|0
1655477980000|2022-06-17 14:59:40|819.8|819.4|820.2|819.6|820.2|819.6|819.8|819.2|349
1655477990000|2022-06-17 14:59:50|820|819.2|819.8|819|820|819.2|819.6|819|870
1655478000000|2022-06-17 15:00:00|819.6||819.6||819.6||819.6||0
1655478010000|2022-06-17 15:00:10|819.4||819.6||819.6||819.4||0
1655478020000|2022-06-17 15:00:20|819.4|819.2|819.8|819.2|819.8|819.4|819.4|819.2|366
1655478030000|2022-06-17 15:00:30|819.6|819.4|819.8|819.2|819.8|819.4|819.6|819.2|78
1655478040000|2022-06-17 15:00:40|819.6|819|819.6|819|819.6|819|819.4|819|978
1655478050000|2022-06-17 15:00:50||819.2||819.2||819.2||819.2|0
1655478060000|2022-06-17 15:01:00|819.4|819|819.4|819|819.6|819|819.4|819|556
1655478070000|2022-06-17 15:01:10|819.2|818.8|819|818.6|819.2|818.8|819|818.4|2074
1655478080000|2022-06-17 15:01:20|819.2|818.8|819.8|819.4|819.8|819.4|819.2|818.8|1613
1655478090000|2022-06-17 15:01:30|820.2|819.6|820.6|820|820.6|820|820.2|819.4|368
1655478100000|2022-06-17 15:01:40|||||||||391
1655478110000|2022-06-17 15:01:50|820.4|820.2|820.2|820|820.6|820.2|820.2|820|448
1655478120000|2022-06-17 15:02:00||819.8||819.8||819.8||819.8|196
1655478130000|2022-06-17 15:02:10|820.8|820.2|821.2|820.6|821.2|820.6|820.6|820.2|941
1655478140000|2022-06-17 15:02:20|821.4|820.8|821.6|821.2|821.6|821.2|821|820.6|112
1655478150000|2022-06-17 15:02:30|822.2|821.6|822.4|821.8|822.4|821.8|822|821.6|722
1655478160000|2022-06-17 15:02:40|822.8|822|822.8|822.4|823.4|822.6|822.8|822|1503
1655478170000|2022-06-17 15:02:50|822.6|822|822.2|821.8|822.8|822.4|822.2|821.8|1030
1655478180000|2022-06-17 15:03:00|822|821.6|822.4|821.4|822.4|821.6|821.6|821|957
1655478190000|2022-06-17 15:03:10||821.6||821.8||821.8||821.6|603
1655478200000|2022-06-17 15:03:20|822.8|822|822.6|822|823.2|822.4|822.6|822|1226
1655478230000|2022-06-17 15:03:50|822.8|822.2|823|822.6|823.4|822.6|822.8|822.2|1193
1655478240000|2022-06-17 15:04:00|823.2|822.8|823.4|823|823.8|823|823.2|822.6|2377
1655478250000|2022-06-17 15:04:10|823.8|823.2|823.4|823|823.8|823.4|823.4|823|717
1655478260000|2022-06-17 15:04:20|823.6|822.8|823.2|822.8|823.8|822.8|823|822.8|1054
1655478270000|2022-06-17 15:04:30|823||823.2||823.2||823||0
1655478290000|2022-06-17 15:04:50|823|822.4|822.8|822.4|823|822.4|822.8|822.4|349
1655478320000|2022-06-17 15:05:20|823|822.6|823.4|823|823.4|823|822.8|822.4|766
1655478330000|2022-06-17 15:05:30|823.6|823.2|823.8|823|823.8|823.4|823|822.8|386
1655478350000|2022-06-17 15:05:50|823.6||823.4||823.6||823.4||0
1655478360000|2022-06-17 15:06:00|823.6|823.2|824.2|823.8|824.6|823.8|823.6|823|1010
1655478370000|2022-06-17 15:06:10|824|823.6|824|823.6|824|823.6|824|823.6|65
1655478380000|2022-06-17 15:06:20|823.8|823.4|823.8|823.4|823.8|823.6|823.8|823.4|99
1655478400000|2022-06-17 15:06:40|824.2|823.6|824|823.6|824.2|823.6|824|823.4|362
1655478410000|2022-06-17 15:06:50|824.2||824||824.2||824||0
1655478420000|2022-06-17 15:07:00|824.2|823.8|824.6|824|824.6|824.2|824.2|823.8|1383
1655478430000|2022-06-17 15:07:10|824.4|824.2|824.4|824|824.6|824.4|824.4|824|131
1655478460000|2022-06-17 15:07:40|825|824.2|824.8|824.4|825.4|824.6|824.8|824|1013
1655478470000|2022-06-17 15:07:50|824.6|824|824.4|823.8|824.8|824.4|824.2|823.8|852
1655478480000|2022-06-17 15:08:00|824.6|824|824.8|824.2|824.8|824.2|824.6|824|962
1655478490000|2022-06-17 15:08:10|824.6|824.4|824.8|824.4|825.4|824.6|824.6|824.4|1239
1655478500000|2022-06-17 15:08:20|825.4|824.6|825.2|824.8|825.8|824.8|825.2|824.6|448
1655478510000|2022-06-17 15:08:30|825|824.6|825.8|825.2|826|825.2|824.8|824.6|1789
1655478520000|2022-06-17 15:08:40|825.6|825|825.6|825|825.6|825|825.4|825|12
1655478530000|2022-06-17 15:08:50|825.4|824.8|825.2|824.8|825.4|825|825.2|824.8|2072
1655478540000|2022-06-17 15:09:00|825.4||825.4||825.4||825.4||0
1655478550000|2022-06-17 15:09:10|825.8|825|825.8|825.4|826|825.4|825.8|825|737
1655478560000|2022-06-17 15:09:20|825.6|825.6|826.2|825.6|826.4|826|825.6|825.6|4007
1655478570000|2022-06-17 15:09:30|826.4|825.8|826.2|826|826.4|826|826.2|825.8|757
1655478580000|2022-06-17 15:09:40|826|825.6|826.6|826|827.2|826.4|826|825.6|184853
1655478590000|2022-06-17 15:09:50|826.4|826.2|826.6|826|826.6|826.2|826.4|826|0
1655478600000|2022-06-17 15:10:00|826.8|826.2|826.8|826.2|827|826.4|826.8|826.2|672
1655478610000|2022-06-17 15:10:10|826.4|826|826.6|825.8|826.6|826|826.2|825.8|2240
1655478620000|2022-06-17 15:10:20|826.2|826|826.6|826|826.6|826|826.2|826|548
1655478640000|2022-06-17 15:10:40|826.8|826.2|827.2|826.4|827.2|826.6|826.6|826.2|480
1655478650000|2022-06-17 15:10:50|827|826.6|827.2|826.6|827.2|826.6|827|826.6|0
1655478660000|2022-06-17 15:11:00|826.8|826.4|826.6|826.2|826.8|826.4|826.4|826.2|1079
1655478670000|2022-06-17 15:11:10|826.4||826.6||826.6||826.4||0
1655478680000|2022-06-17 15:11:20|826.4|826|826.4|825.6|826.4|826|826|825.6|966
1655478690000|2022-06-17 15:11:30|826.2|825.8|825.8|825.2|826.2|825.8|825.8|825.2|653
1655478700000|2022-06-17 15:11:40|826|825.4|826|825.4|826|825.4|826|825.2|0
1655478710000|2022-06-17 15:11:50|825.8||825.8||825.8||825.8||0
1655478720000|2022-06-17 15:12:00|826|825.6|825.6|825|826|825.6|825.6|825|1830
1655478730000|2022-06-17 15:12:10||825.2||825.2||825.2||825.2|0
1655478740000|2022-06-17 15:12:20|825.8|825.4|825.8|825.6|826.2|825.6|825.8|825.2|104
1655478750000|2022-06-17 15:12:30|825.6|825.2|825.6|825|825.8|825.4|825.6|825|741
1655478780000|2022-06-17 15:13:00|826|825.2|826|825.4|826.2|825.4|825.8|825.2|321
1655478790000|2022-06-17 15:13:10|825.8|825.2|825.6|825.2|826|825.4|825.6|825.2|742
1655478810000|2022-06-17 15:13:30|826|825.4|826|825.6|826|825.6|826|825.4|109
1655478820000|2022-06-17 15:13:40|825.8||825.8||825.8||825.8||0
1655478830000|2022-06-17 15:13:50|||||||||532
1655478840000|2022-06-17 15:14:00|826|825.4|825.8|825.6|826.2|825.8|825.6|825.4|2649
1655478870000|2022-06-17 15:14:30|825.6|825.4|825.8|825.2|825.8|825.4|825.6|825.2|935
1655478880000|2022-06-17 15:14:40||825.4||825.6||825.6||825.4|44
1655478890000|2022-06-17 15:14:50|826|825.4|825.8|825.4|826|825.4|825.6|825.4|121
1655478900000|2022-06-17 15:15:00|825.6|825.2|825.6|825.2|825.8|825.4|825.6|825.2|0
1655478910000|2022-06-17 15:15:10|826|825.4|825.8|825.2|826.2|825.6|825.8|825.2|23
1655478920000|2022-06-17 15:15:20|826|825.4|825.8|825.4|826|825.4|825.8|825.4|0
1655478930000|2022-06-17 15:15:30|825.6|825.2|825.4|824.8|825.8|825.2|825.2|824.6|340
1655478940000|2022-06-17 15:15:40|825.2|824.6|825.4|824.8|825.4|824.8|825.2|824.6|0
1655478960000|2022-06-17 15:16:00||825||825||825||825|0
1655478970000|2022-06-17 15:16:10|825.2|824.8|825.6|825|825.8|825.2|825.2|824.8|516
1655478980000|2022-06-17 15:16:20|825.8|825.2|826.2|825.4|826.2|825.4|825.8|825.2|0
1655478990000|2022-06-17 15:16:30|826|825.2|826.6|825.8|826.6|825.8|826|825.2|0
1655479000000|2022-06-17 15:16:40|826.2|826|826.2|825.8|826.4|826|826.2|825.8|2
1655479010000|2022-06-17 15:16:50|826.4|826|826.2|825.6|826.4|826|826.2|825.6|0
1655479020000|2022-06-17 15:17:00|826.4|825.8|826.2|825.6|826.4|825.8|826.2|825.4|0
1655479030000|2022-06-17 15:17:10|826|825.4|825.8|825.2|826.2|825.4|825.8|825.2|0
1655479040000|2022-06-17 15:17:20|826|825.4|826.2|825.4|826.2|825.4|826|825.2|0
1655479050000|2022-06-17 15:17:30|826.4|825.6|827|826.2|827|826.2|826.4|825.4|338
1655479060000|2022-06-17 15:17:40|826.8|826|826.6|826|827|826.2|826.6|826|0
1655479080000|2022-06-17 15:18:00|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|0
1655479090000|2022-06-17 15:18:10|827.4|826.8|827.8|826.8|827.8|826.8|827.2|826.6|109
1655479100000|2022-06-17 15:18:20|827.6|826.6|827.4|826.6|827.6|826.6|827.2|826.4|0
1655479110000|2022-06-17 15:18:30|827.2|826.4|828|827.2|828|827.2|827.2|826.4|0
1655479120000|2022-06-17 15:18:40|827.8|827|827.8|827|828|827|827.8|826.8|0
1655479130000|2022-06-17 15:18:50|828.4|827.6|828.6|827.6|828.6|827.8|828.4|827.4|290
1655479140000|2022-06-17 15:19:00|828.4|827.4|828.4|827.8|828.6|827.8|828|827.4|89
1655479150000|2022-06-17 15:19:10|828.6|827.6|828.4|827.8|828.6|828.2|828.4|827.6|191
1655479160000|2022-06-17 15:19:20|828.2|827.6|828.4|827.8|828.4|827.8|828.2|827.4|0
1655479170000|2022-06-17 15:19:30|828.2|827.6|828|827.4|828.4|827.6|828|827.4|0
1655479180000|2022-06-17 15:19:40|828.2|827.6|828.2|827.8|828.2|827.8|828|827.6|0
1655479190000|2022-06-17 15:19:50|828|827.6|828.2|827.6|828.2|827.6|828|827.4|2
1655479200000|2022-06-17 15:20:00|828.4|827.8|828.4|827.6|828.6|827.8|828.4|827.6|0
1655479210000|2022-06-17 15:20:10|828.6|827.8|828.4|827.6|828.6|827.8|828.4|827.6|0
1655479220000|2022-06-17 15:20:20|828.6|827.8|828.4|827.8|828.6|827.8|828.4|827.6|0
1655479230000|2022-06-17 15:20:30|828.2|827.6|828.4|827.6|828.6|828|828.2|827.6|230
1655479240000|2022-06-17 15:20:40|828.6|827.4|827.6|827|828.6|827.4|827.6|827|191
1655479250000|2022-06-17 15:20:50|828.2|827.4|828.4|827.4|828.6|827.6|828|827.2|0
1655479260000|2022-06-17 15:21:00|828|827.6|828|827.4|828|827.6|828|827.4|11
1655479270000|2022-06-17 15:21:10|828.2|827.6|828|827.4|828.2|827.6|827.8|827.2|222
1655479280000|2022-06-17 15:21:20|828.2|827.6|828.2|827.8|828.2|827.8|828.2|827.6|0
1655479290000|2022-06-17 15:21:30|828|827.6|828.2|827.8|828.2|827.8|828|827.6|0
1655479300000|2022-06-17 15:21:40|828|827.6|827.6|827.2|828.2|827.8|827.6|827.2|277
1655479310000|2022-06-17 15:21:50|827.8|827|827.6|826.6|827.8|827|827.2|826.4|566
1655479320000|2022-06-17 15:22:00|827.4|826.8|827.4|826.6|827.6|826.8|827.2|826.6|0
1655479330000|2022-06-17 15:22:10|827|826.4|827.2|826.6|827.2|826.6|827|826.4|0
1655479340000|2022-06-17 15:22:20|827|826.4|827|826.4|827.2|826.6|827|826.2|0
1655479350000|2022-06-17 15:22:30|827.2|826.6|827.4|826.8|827.6|827|827.2|826.6|0
1655479360000|2022-06-17 15:22:40|827.6|827|827.6|827|827.6|827|827.6|827|0
1655479370000|2022-06-17 15:22:50|828|827.4|828.4|827.6|828.6|828|828|827.4|197
1655479390000|2022-06-17 15:23:10|828.2|827.4|828.2|827.6|828.2|827.6|828.2|827.4|0
1655479400000|2022-06-17 15:23:20|828|827.4|828|827.4|828.2|827.6|828|827.4|0
1655479410000|2022-06-17 15:23:30|828.2|827.6|829.2|828.4|829.2|828.4|828.2|827.4|426
1655479420000|2022-06-17 15:23:40|829|828.2|829.2|828.6|829.2|828.6|829|828.2|90
1655479430000|2022-06-17 15:23:50|829|828.4|829.2|828.6|829.2|828.6|829|828.4|0
1655479440000|2022-06-17 15:24:00|829|828.4|829.2|828.6|829.2|828.6|829|828.2|81
1655479450000|2022-06-17 15:24:10|829.4|828.8|829.4|828.8|829.6|828.8|829.2|828.6|0
1655479460000|2022-06-17 15:24:20|829.2|828.6|829|828.6|829.2|828.6|829|828.6|49
1655479470000|2022-06-17 15:24:30|828.8|828.4|828.8|828.2|828.8|828.4|828.6|828|0
1655479480000|2022-06-17 15:24:40|828.6|828|828.4|828|828.6|828.2|828.4|827.8|129
1655479490000|2022-06-17 15:24:50|828.2|827.8|828.4|827.8|828.6|828.2|828.2|827.8|25
1655479500000|2022-06-17 15:25:00|828.6|828|827.8|827|828.6|828|827.8|827|54
1655479510000|2022-06-17 15:25:10|828|827.2|827.4|826.6|828|827.2|827.2|826.4|174
1655479520000|2022-06-17 15:25:20|827.2|826.4|827.2|826.2|827.4|826.8|827|826.2|0
1655479530000|2022-06-17 15:25:30|826.8|826|826.4|825.6|827.2|826.2|826.4|825.6|201
1655479540000|2022-06-17 15:25:40|826.2|825.4|826.2|825.6|826.4|825.6|826|825.4|58
1655479550000|2022-06-17 15:25:50|826|825.4|826.4|825.8|826.4|825.8|826|825.4|590
1655479560000|2022-06-17 15:26:00|826.2|825.6|826.8|826|827.4|826.8|826.2|825.6|84
1655479570000|2022-06-17 15:26:10|827|826.2|827|826.2|827|826.2|827|826.2|0
1655479580000|2022-06-17 15:26:20|826.8|826|827|826.4|827.6|826.8|826.6|826|44
1655479590000|2022-06-17 15:26:30|827.2|826.6|826.8|826.2|827.2|826.6|826.8|826.2|1
1655479600000|2022-06-17 15:26:40|827.2|826.4|827.4|826.6|827.6|826.8|827.2|826.4|35
1655479610000|2022-06-17 15:26:50|827.6|826.8|827.8|827|828|827.2|827.6|826.8|22
1655479620000|2022-06-17 15:27:00|828|827.2|828|827.4|828|827.4|827.8|827|0
1655479630000|2022-06-17 15:27:10|827.8|827.2|828|827.2|828|827.2|827.8|826.8|0
1655479640000|2022-06-17 15:27:20|827.8|827|827.4|826.8|827.8|827.2|827|826.4|21
1655479650000|2022-06-17 15:27:30|827.2|826.6|827.6|827|827.6|827|827.2|826.6|37
1655479660000|2022-06-17 15:27:40|828.2|827.6|827.8|827|828.2|827.6|827.8|827|411
1655479670000|2022-06-17 15:27:50|828|827.2|828|827|828.2|827.4|828|827|0
1655479680000|2022-06-17 15:28:00|828.2|827.2|828.2|827.2|828.2|827.4|828|827|0
1655479690000|2022-06-17 15:28:10|828||828||828||828||0
1655479700000|2022-06-17 15:28:20|827.8|827|827.8|827|827.8|827|827.8|827|0
1655479710000|2022-06-17 15:28:30|828|827.2|827.8|826.8|828|827.2|827.6|826.6|17
1655479730000|2022-06-17 15:28:50|827.6|826.6|827.4|826.6|827.6|826.8|827.4|826.6|332
1655479740000|2022-06-17 15:29:00|827.6|826.8|827.2|826.2|827.6|826.8|827|826|1038
1655479750000|2022-06-17 15:29:10|827|826|826.6|825.8|827.2|826.2|826.6|825.8|290
1655479760000|2022-06-17 15:29:20|826.8|826|826.2|825.6|826.8|826|826|825.2|250
1655479770000|2022-06-17 15:29:30|826|825.4|825.8|825|826.2|825.4|825.8|825|483
1655479780000|2022-06-17 15:29:40|826|825.2|825.8|825.2|826.2|825.4|825.6|825|290
1655479790000|2022-06-17 15:29:50|826|825|826|824.8|826.2|825|825.2|824.2|468
1655708410000|2022-06-20 07:00:10|832.6|830|837.8|834|842.6|835.2|832.6|830|3702
1655708420000|2022-06-20 07:00:20|838.2|834.2|837|834.4|838.4|835|834.6|832.2|1309
1655708430000|2022-06-20 07:00:30|838.2|834.6|838.4|836.4|838.4|836.4|837.4|834.6|6
1655708440000|2022-06-20 07:00:40|838.2|836.6|837.6|833.6|838.2|836.8|837.4|833.2|489
1655708450000|2022-06-20 07:00:50|837.4|835.4|838.4|835.6|838.4|836.8|837.4|833.4|0
1655708460000|2022-06-20 07:01:00|838.2|835.4|835|833.2|838.4|836.4|834.6|833.2|640
1655708470000|2022-06-20 07:01:10|835.2|833.4|833.4|831|835.2|833.4|833.4|830.2|437
1655708480000|2022-06-20 07:01:20|833.6|830.6|835|833|836.2|833.6|833.6|830.6|0
1655708490000|2022-06-20 07:01:30|835.4|833.2|835.6|833.4|836.6|834|835.4|832.2|0
1655708500000|2022-06-20 07:01:40|835.8|833.6|835.8|833.4|835.8|834|835.8|833|0
1655708510000|2022-06-20 07:01:50|836.8|833.2|837.4|835.2|837.4|835.4|836.4|833.2|51
1655708520000|2022-06-20 07:02:00|838.4|835.6|838.2|836.8|838.4|836.8|837.8|835.2|0
1655708530000|2022-06-20 07:02:10|838.4|837|841.2|838.8|842|839|838.4|836.8|91
1655708540000|2022-06-20 07:02:20|841|839|841|839|841|839|841|838.8|0
1655708550000|2022-06-20 07:02:30|840.8|839.2|840.8|838.6|842.4|839.8|840.6|838.6|634
1655708560000|2022-06-20 07:02:40|840.4|838.2|839.2|837|840.4|838.2|838.6|837|1253
1655708580000|2022-06-20 07:03:00|839|837.2|838.2|836|839|837.8|838|836|2083
1655708590000|2022-06-20 07:03:10|838|835.8|835.6|833.4|838|835.8|835|833.2|878
1655708610000|2022-06-20 07:03:30|835.8|833.6|835.8|833.2|836|833.8|835.4|833|31
1655708620000|2022-06-20 07:03:40|835.6|833.4|835.2|833|835.6|833.6|835.2|833|0
1655708630000|2022-06-20 07:03:50|835||834.6||835.2||834.6||0
1655708640000|2022-06-20 07:04:00|835.2|832.2|835.4|832.4|835.8|833.4|833.4|832.2|1850
1655708650000|2022-06-20 07:04:10|835.2||835||835.2||835||0
1655708670000|2022-06-20 07:04:30|834.8|832.2|834.6|832.2|834.8|832.2|834.6|832.2|128
1655708680000|2022-06-20 07:04:40|834.4|831.6|831.8|830.2|834.4|831.8|831.8|830|479
1655708690000|2022-06-20 07:04:50||830.4||830.4||830.8||830.4|26
1655708700000|2022-06-20 07:05:00|831.4|830.6|832.4|830.4|832.6|830.8|831.4|830.2|0
1655708710000|2022-06-20 07:05:10||830.6||830.6||830.8||830.6|0
1655708730000|2022-06-20 07:05:30||830.8||830.6||831.2||830.6|134
1655708740000|2022-06-20 07:05:40|833.4|830.8|833|831.2|833.6|832|833|830.6|1010
1655708760000|2022-06-20 07:06:00|833.6|831.4|833.4|831.4|833.6|832.2|833.2|831.2|0
1655708770000|2022-06-20 07:06:10|833.6|831.6|834.8|833|835.2|833.4|833.4|831.4|715
1655708780000|2022-06-20 07:06:20|835|832.8|834.8|833|835.2|833.6|834.2|832.8|558
1655708790000|2022-06-20 07:06:30|835.2|833.2|836.2|834.2|836.2|834.6|835.2|833.2|19
1655708800000|2022-06-20 07:06:40|836.4|834.4|835.8|834|836.6|835.2|835.8|833.8|0
1655708810000|2022-06-20 07:06:50|836|833.8|835.8|834|836.8|834.8|835.2|833.8|259
1655708820000|2022-06-20 07:07:00|836|834.2|836.4|834.4|836.6|834.6|836|834.2|0
1655708830000|2022-06-20 07:07:10||834.6||834.4||834.6||834.4|121
1655708840000|2022-06-20 07:07:20|836.6|834.6|836|834.4|836.6|834.8|836|834.4|0
1655708850000|2022-06-20 07:07:30|836.4|834.2|835.4|833.8|836.4|834.2|835|833.2|1661
1655708860000|2022-06-20 07:07:40|836|834|836|834.6|836|834.6|835.8|834|0
1655708870000|2022-06-20 07:07:50|836.6|834.8|837.8|836.2|838.2|836.6|836.6|834.8|277
1655708880000|2022-06-20 07:08:00|838|836|836.8|835.4|838.2|836.6|836.8|835.4|212
1655708890000|2022-06-20 07:08:10|835.8|835|835.4|834.6|836|835.2|835.4|834.4|1098
1655708900000|2022-06-20 07:08:20||834.8||834.8||835||834.6|0
1655708910000|2022-06-20 07:08:30||835||834.6||835||834.6|0
1655708930000|2022-06-20 07:08:50|835.2|834.4|834.4|832.8|835.2|834.4|834.2|832.8|1248
1655708940000|2022-06-20 07:09:00|833.8|832.4|832.6|831.4|834.2|832.4|832.6|831.4|327
1655708950000|2022-06-20 07:09:10|832.4|831.2|832.4|830.6|832.6|831.2|832.2|830.6|13
1655708960000|2022-06-20 07:09:20|832|830.8|831.2|830.2|832.4|830.8|831|830|561
1655708970000|2022-06-20 07:09:30|831|830|830.2|828.6|831.2|830.2|830.2|828.6|1162
1655708980000|2022-06-20 07:09:40|830|828.2|829.6|828.2|830|828.2|829.2|827.6|176
1655708990000|2022-06-20 07:09:50|829.8|828.4|829.6|827.8|829.8|828.6|829.6|827.8|90
1655709000000|2022-06-20 07:10:00||827.6||828||828.2||827.6|0
1655709010000|2022-06-20 07:10:10|829.4|827.8|828.8|827.6|829.4|828|828.4|826.8|1033
1655709020000|2022-06-20 07:10:20|828.6|827.4|828.2|827.4|828.6|827.4|828.2|827|0
1655709030000|2022-06-20 07:10:30||827.2||827.4||827.4||827.2|0
1655709040000|2022-06-20 07:10:40|828.4|827.6|828.4|827.2|828.4|827.6|828.4|827.2|17
1655709050000|2022-06-20 07:10:50|828.2||828.4||828.4||828.2||0
1655709060000|2022-06-20 07:11:00|828.2|827|827.6|826.4|828.2|827|827.4|826.4|401
1655709070000|2022-06-20 07:11:10|827.8||827.4||827.8||827.4||0
1655709080000|2022-06-20 07:11:20|827.6|826.6|827.8|826.4|828|827.2|827.6|826.4|818
1655709090000|2022-06-20 07:11:30|827.6|826.2|826.2|824.6|827.6|826.2|826|824.4|1609
1655709100000|2022-06-20 07:11:40|825.6|824.2|826|824.4|826.2|824.8|825.6|823.8|0
1655709110000|2022-06-20 07:11:50|826.2|824.6|825.8|824.2|826.2|824.8|825.6|824|0
1655709120000|2022-06-20 07:12:00|826|824.4|826|824.4|826.2|824.8|826|824.4|0
1655709130000|2022-06-20 07:12:10|825.6|824.2|826|824.2|826|824.6|825.6|824.2|0
1655709140000|2022-06-20 07:12:20|825.8|825|825.4|824.2|826|825|825.4|824.2|250
1655709150000|2022-06-20 07:12:30|826|824.4|826.2|824.6|826.4|825|825.4|824.4|289
1655709170000|2022-06-20 07:12:50||824.2||824.2||824.2||824.2|2
1655709190000|2022-06-20 07:13:10|826||825.8||826||825.8||0
1655709200000|2022-06-20 07:13:20|826|824.4|826.8|825.6|826.8|825.8|825.8|824.2|342
1655709210000|2022-06-20 07:13:30|827.8|825.8|827.4|825.8|828|826.6|827.2|825.4|236
1655709220000|2022-06-20 07:13:40|827|826|826.6|825.6|827.2|826|826.6|825.6|0
1655709230000|2022-06-20 07:13:50||825.8||825.6||825.8||825.6|0
1655709240000|2022-06-20 07:14:00|827.4|825.8|827.2|825.8|827.6|826.4|827.2|825.8|100
1655709250000|2022-06-20 07:14:10|826.8|825.6|827.4|826|827.4|826.2|826.8|825.6|0
1655709260000|2022-06-20 07:14:20|827.2|825.8|827|826.2|827.2|826.2|827|825.8|0
1655709270000|2022-06-20 07:14:30|828|826.4|828.6|827.2|828.6|827.4|828|826.2|4
1655709280000|2022-06-20 07:14:40|828.8|827.4|829.6|828|829.6|828.4|828.8|827.4|0
1655709300000|2022-06-20 07:15:00|829.4|827.8|829.6|828|829.6|828.4|829.4|827.8|0
1655709310000|2022-06-20 07:15:10|829.4|827.8|828|827|829.4|828.2|828|826.8|3
1655709320000|2022-06-20 07:15:20|827.8|826.8|826.8|826|827.8|826.8|826.6|826|387
1655709330000|2022-06-20 07:15:30|826.6|826.2|827.8|826.6|827.8|826.6|826.6|826.2|113
1655709340000|2022-06-20 07:15:40||826.4||826.4||826.4||826.4|1263
1655709350000|2022-06-20 07:15:50|828|826.6|828|826.8|828|826.8|828|826.6|11
1655709360000|2022-06-20 07:16:00|827.4|826.6|825.4|824.2|827.4|826.6|825.4|824|2070
1655709370000|2022-06-20 07:16:10|825.2|824|824.8|823.4|825.2|824|824.8|823.4|0
1655709380000|2022-06-20 07:16:20||823.6||823.4||823.8||823.4|0
1655709390000|2022-06-20 07:16:30|824.6|823.6|824|822.8|824.6|823.8|824|822.6|0
1655709400000|2022-06-20 07:16:40||823||822.8||823.2||822.8|0
1655709410000|2022-06-20 07:16:50|823.8|822.6|823.8|822.4|823.8|822.6|823.8|822.2|0
1655709420000|2022-06-20 07:17:00|823.6|822.6|823.4|822.4|823.6|822.6|823.4|822.4|0
1655709440000|2022-06-20 07:17:20|823.2|822.2|823.2|822|823.2|822.2|823.2|822|0
1655709450000|2022-06-20 07:17:30|823|822.2|823|822|823|822.2|823|822|0
1655709470000|2022-06-20 07:17:50||822.2||822||822.2||822|29
1655709480000|2022-06-20 07:18:00|822.8||822.8||822.8||822.8||0
1655709520000|2022-06-20 07:18:40|823.2|822.2|823.4|822.2|823.6|822.8|823.2|822.2|896
1655709530000|2022-06-20 07:18:50|823.6|822|823.6|822.2|823.6|822.2|823.2|822|0
1655709540000|2022-06-20 07:19:00|824|822.4|824.6|823.4|824.6|823.6|824|822.4|798
1655709550000|2022-06-20 07:19:10|824.4|823.2|824.2|823|824.4|823.2|824.2|823|0
1655709560000|2022-06-20 07:19:20|824.4|823.2|824.6|823.2|824.6|823.2|824.4|823.2|0
1655709570000|2022-06-20 07:19:30|824.4|823.4|824.6|823.2|824.6|823.6|824.4|823.2|0
1655709580000|2022-06-20 07:19:40|824.4|823|824.2|823|824.4|823|824|823|0
1655709590000|2022-06-20 07:19:50|824.4|823.2|825.6|824.6|826.2|824.8|824.4|823.2|946
1655709600000|2022-06-20 07:20:00||824.8||825||825||824.8|0
1655709610000|2022-06-20 07:20:10|826.2|825.4|826.6|825.6|826.8|825.6|826.2|825.4|188
1655709620000|2022-06-20 07:20:20|827|825.8|828.2|827.2|828.2|827.6|827|825.8|1160
1655709630000|2022-06-20 07:20:30||827||827.2||827.2||827|0
1655709650000|2022-06-20 07:20:50||827.4||827.4||827.4||827.4|0
1655709670000|2022-06-20 07:21:10|828.6|827.6|829.6|828.6|829.6|828.6|828.6|827.6|768
1655709680000|2022-06-20 07:21:20|830.2|828.8|829|828.2|830.2|829|829|828.2|1335
1655709700000|2022-06-20 07:21:40|829.6|828.4|830.2|829.2|830.2|829.4|829.4|828.4|492
1655709710000|2022-06-20 07:21:50|830||830||830||830||0
1655709730000|2022-06-20 07:22:10|829.8||829.8||829.8||829.8||0
1655709760000|2022-06-20 07:22:40|829.6|829|829.6|828.6|829.6|829|829.4|828.4|167
1655709770000|2022-06-20 07:22:50|829.4|828.4|829.8|828.6|830|828.8|829|828.4|0
1655709780000|2022-06-20 07:23:00|830|828.8|830.2|829|830.2|829|829.8|828.6|0
1655709790000|2022-06-20 07:23:10|830|828.8|830|828.6|830|828.8|830|828.6|0
1655709800000|2022-06-20 07:23:20|829.8|828.4|829.6|828.6|830|828.8|829.6|828.4|161
1655709810000|2022-06-20 07:23:30|830|828.8|830|828.8|830.2|829|829.8|828.6|0
1655709860000|2022-06-20 07:24:20|829.8|829|832|830.6|832.2|830.8|829|828.4|6427
1655709870000|2022-06-20 07:24:30|832.2|830.8|832|830.8|832.2|831.2|832|830.8|0
1655709880000|2022-06-20 07:24:40|831.8|831|832|831|832|831|831.8|831|0
1655709910000|2022-06-20 07:25:10|831.8|830.8|830.8|830|831.8|830.8|830.6|830|1800
1655709950000|2022-06-20 07:25:50|830.6|829.8|828.2|827.2|830.6|829.8|827.8|826.8|3475
1655709960000|2022-06-20 07:26:00|828.4|827.4|829.4|828.4|829.8|828.6|828.4|827.4|2959
1655709980000|2022-06-20 07:26:20|829.6|828.6|831.4|830.8|831.8|830.8|829.6|828.6|1907
1655709990000|2022-06-20 07:26:30|831.6|831|832.2|831|832.4|831|831.6|831|0
1655710000000|2022-06-20 07:26:40|832|830.8|831.6|830.8|832.2|831|831.6|830.8|0
1655710030000|2022-06-20 07:27:10||831||831||831||830.8|0
1655710050000|2022-06-20 07:27:30|832.2|831.2|832.6|831.6|833|832|832.2|831.2|305
1655710060000|2022-06-20 07:27:40|832.4||832.4||832.4||832.4||0
1655710070000|2022-06-20 07:27:50|832.2|831|831.2|830.8|832.2|831.2|831.2|830.8|1447
1655710080000|2022-06-20 07:28:00|832|831|831.8|830.8|832|831|831.8|830.8|112
1655710090000|2022-06-20 07:28:10|832|831|831.8|830.8|832|831|831.8|830.8|0
1655710100000|2022-06-20 07:28:20|832|831|832|831|832|831|832|831|0
1655710110000|2022-06-20 07:28:30|831.8|830.8|831.8|830.8|832|830.8|831.8|830.8|0
1655710120000|2022-06-20 07:28:40|831.6||831.6||831.6||831.6||0
1655710130000|2022-06-20 07:28:50|832|831|832.6|831.6|833|831.6|832|830.8|1655
1655710140000|2022-06-20 07:29:00|832.8|831.4|832.2|831|833|831.4|832.2|831|0
1655710150000|2022-06-20 07:29:10|832.4|831.2|832|831|832.6|831.6|832|831|0
1655710160000|2022-06-20 07:29:20||831.2||831.2||831.2||831.2|0
1655710170000|2022-06-20 07:29:30|832.2|831.6|832.8|831.6|832.8|831.6|832.2|831.6|100
1655710180000|2022-06-20 07:29:40|832.6|831.4|832.2|831|832.6|831.4|832.2|831|300
1655710190000|2022-06-20 07:29:50|832.4|831.8|832.6|831.8|833|832.2|832.4|831.8|683
1655710200000|2022-06-20 07:30:00|832.4|831.6|833|831.8|833|832|832.2|831.4|689
1655710210000|2022-06-20 07:30:10|832.8|832.4|832.6|831.8|832.8|832.4|832.6|831.8|326
1655710230000|2022-06-20 07:30:30|832.4|831.6|831.2|830.6|833|831.6|830.6|830.4|2414
1655710240000|2022-06-20 07:30:40|831|830.4|830.8|830.2|831|830.4|830.8|830.2|0
1655710250000|2022-06-20 07:30:50|831.2|830.4|831.4|830.4|831.4|830.4|831.2|830.4|100
1655710260000|2022-06-20 07:31:00||830.6||830.4||830.8||830.4|0
1655710270000|2022-06-20 07:31:10||830.6||830.6||830.8||830.4|0
1655710280000|2022-06-20 07:31:20||830.8||830.8||830.8||830.8|0
1655710290000|2022-06-20 07:31:30|831.8|831|831.8|830.8|832|831|831.4|830.8|674
1655710320000|2022-06-20 07:32:00|832|831|833|832|833.2|832.2|832|831|225
1655710330000|2022-06-20 07:32:10|833.4|832.2|834.2|832.8|834.2|832.8|833.2|832.2|0
1655710340000|2022-06-20 07:32:20|834||834.2||834.2||834||0
1655710350000|2022-06-20 07:32:30|834|833|833.8|833.2|834.2|833.2|833.6|833|0
1655710360000|2022-06-20 07:32:40|834|833|834.8|833.8|834.8|833.8|834|833|0
1655710370000|2022-06-20 07:32:50|834.6|833.6|833.8|833.4|834.6|833.6|833.4|833.2|1756
1655710380000|2022-06-20 07:33:00|833.6|833.2|833.6|832.6|833.8|833.2|833.4|832.6|770
1655710400000|2022-06-20 07:33:20|833.4|832.4|833.6|832.2|833.6|832.4|833.2|832.2|0
1655710410000|2022-06-20 07:33:30|833.4|832.4|833.4|832.2|833.6|832.4|833.4|832.2|0
1655710420000|2022-06-20 07:33:40|833.6|832.4|833.6|832.4|833.6|832.4|833.4|832.4|0
1655710430000|2022-06-20 07:33:50|833.8||833.8||833.8||833.8||0
1655710480000|2022-06-20 07:34:40|833.6||833.8||833.8||833.6||0
1655710500000|2022-06-20 07:35:00|834|833|836.2|835.2|836.2|835.2|834|832.6|5650
1655710510000|2022-06-20 07:35:10|836.8|835.4|836|835.2|836.8|836|836|835.2|470
1655710520000|2022-06-20 07:35:20||835.4||835.4||835.4||835.4|0
1655710530000|2022-06-20 07:35:30|836.4|835.6|836.8|835.6|836.8|835.6|836.4|835.6|102
1655710540000|2022-06-20 07:35:40|836.6||836.6||836.6||836.6||0
1655710550000|2022-06-20 07:35:50|836.4||836.4||836.4||836.4||0
1655710560000|2022-06-20 07:36:00|||||||||91
1655710570000|2022-06-20 07:36:10|837.2|835.8|837.6|836.8|837.6|836.8|837|835.8|2128
1655710580000|2022-06-20 07:36:20|838.2|837.2|838.2|837.2|838.2|837.2|838.2|837.2|376
1655710610000|2022-06-20 07:36:50||837.4||837.6||837.6||837.4|0
1655710620000|2022-06-20 07:37:00|838.8|837.8|838.8|837.8|839.4|838.6|838|837.4|5340
1655710630000|2022-06-20 07:37:10|838.6|838|839.4|839.2|839.4|839.2|838.4|838|622
1655710640000|2022-06-20 07:37:20|839.2|838.8|839|838.2|839.2|839.2|838.6|838.2|4063
1655710650000|2022-06-20 07:37:30|838.8|838.4|839|838.4|839|838.4|838.8|838.4|0
1655710680000|2022-06-20 07:38:00|839.4|838.8|840.6|839.8|840.8|839.8|839.4|838.8|943
1655710690000|2022-06-20 07:38:10|840.8|840|841.2|840.2|841.4|840.4|840.8|839.8|5
1655710700000|2022-06-20 07:38:20|841.8|840.4|842|841|842.2|841|841.8|840.4|197
1655710710000|2022-06-20 07:38:30|842.4|841.2|842.6|841.6|842.8|841.6|842.2|841.2|0
1655710720000|2022-06-20 07:38:40|842.8|841.8|843.4|842.4|843.6|842.8|842.8|841.8|0
1655710730000|2022-06-20 07:38:50|843.6|842.6|843.4|842.4|843.6|842.6|843.4|842.4|0
1655710740000|2022-06-20 07:39:00|843.6|842.6|843.4|842.6|844|843.2|843.4|842.6|1092
1655710750000|2022-06-20 07:39:10|843.6||843.6||843.6||843.6||0
1655710760000|2022-06-20 07:39:20|843.8|842.8|844|843|844|843|843.8|842.8|0
1655710770000|2022-06-20 07:39:30|843.8|843.2|844|843.2|844|843.2|843.6|843|0
1655710800000|2022-06-20 07:40:00||843.4||843.4||843.4||843.4|0
1655710820000|2022-06-20 07:40:20|843.8|843.2|843.8|843|844.4|843.2|843.4|843|855
1655710830000|2022-06-20 07:40:30|844||843.6||844||843.6||53
1655710860000|2022-06-20 07:41:00|844|843.2|844|843.4|844|843.4|844|843.2|259
1655710870000|2022-06-20 07:41:10|843.8|843.2|843.8|842.8|844|843.4|843.4|842.8|1074
1655710900000|2022-06-20 07:41:40|843.6|842.6|842.8|842.2|843.6|842.6|842.4|842.2|1385
1655710910000|2022-06-20 07:41:50|843.6|842.4|843.4|842.8|843.6|842.8|843|842.4|430
1655710920000|2022-06-20 07:42:00|843.6|843|844|843.4|844|843.4|843.6|843|293
1655710960000|2022-06-20 07:42:40|844.2|843.6|844.2|843.6|844.2|843.6|844.2|843.6|755
1655710970000|2022-06-20 07:42:50|844.6|843.8|844.4|843.6|845|844|844.4|843.6|29
1655710990000|2022-06-20 07:43:10|844.2|843.4|844.2|843.6|844.4|844|843.8|843.4|3651
1655711000000|2022-06-20 07:43:20|844.4|843.8|845|844|845.2|844|844.4|843.8|229
1655711010000|2022-06-20 07:43:30||844.2||844||844.2||844|0
1655711020000|2022-06-20 07:43:40|844.8||845||845||844.8||0
1655711030000|2022-06-20 07:43:50|844.8|844.2|844.8|844|844.8|844.2|844.8|844|0
1655711040000|2022-06-20 07:44:00|845|844.2|844.8|844|845|844.2|844.8|844|81
1655711050000|2022-06-20 07:44:10|844.4|843.8|844.8|844|845|844|844.2|843.8|1385
1655711070000|2022-06-20 07:44:30|845|844.2|845.2|844.2|845.2|844.2|845|844.2|0
1655711080000|2022-06-20 07:44:40||844.6||844.4||844.6||844.4|176
1655711090000|2022-06-20 07:44:50|845.6|844.6|845.6|845.2|846.2|845.2|845.6|844.4|2048
1655711100000|2022-06-20 07:45:00|||||||||184
1655711110000|2022-06-20 07:45:10|845.4|845|844|843.2|845.4|845|843.8|843|2267
1655711120000|2022-06-20 07:45:20|843.8||844||844||843.8||0
1655711130000|2022-06-20 07:45:30|843.8|843|844|843.2|844|843.2|843.8|843|0
1655711160000|2022-06-20 07:46:00|843.8|842.8|843.2|842.8|843.8|843|843.2|842.8|519
1655711170000|2022-06-20 07:46:10|843|842.6|843.8|843|843.8|843|842.8|842.6|1585
1655711180000|2022-06-20 07:46:20|843.6|842.8|843.2|842.6|843.6|843|843.2|842.6|86
1655711190000|2022-06-20 07:46:30|||||||||10
1655711210000|2022-06-20 07:46:50|843||843||843.2||843||0
1655711230000|2022-06-20 07:47:10|843.2|842.8|843.2|842.6|844|843|843|842.6|555
1655711240000|2022-06-20 07:47:20|843||843||843||843||0
1655711250000|2022-06-20 07:47:30|842.8|842.4|842.8|842.4|843|842.6|842.8|842.4|701
1655711260000|2022-06-20 07:47:40|843.4|842.6|843|842.4|843.4|842.6|843|842.4|100
1655711270000|2022-06-20 07:47:50|842.8|842.2|842|841.4|842.8|842.2|842|841.2|1110
1655711280000|2022-06-20 07:48:00|841.8|841.2|841.4|840.4|842|841.2|840.8|840.2|1571
1655711290000|2022-06-20 07:48:10|841.2||841||841.2||841||0
1655711300000|2022-06-20 07:48:20|840.8|840.2|840.6|840.2|840.8|840.2|840.6|840.2|384
1655711310000|2022-06-20 07:48:30|840.4|840|840.4|840|840.4|840|840.4|840|288
1655711320000|2022-06-20 07:48:40|840.8|840.2|840.8|840.2|841|840.2|840.8|840|525
1655711340000|2022-06-20 07:49:00||840||840.2||840.2||840|0
1655711350000|2022-06-20 07:49:10|841|840.4|841.4|840.4|841.6|840.8|841|840.2|135
1655711370000|2022-06-20 07:49:30|841.2|840.2|841.2|840.4|841.2|840.4|841.2|840.2|0
1655711390000|2022-06-20 07:49:50|841.4|840.6|841.4|840.8|841.4|841|841.4|840.6|100
1655711400000|2022-06-20 07:50:00|841.6|841|841.8|840.8|841.8|841|841.6|840.8|0
1655711410000|2022-06-20 07:50:10|841.6|841|843|842.4|843.4|842.8|841.6|841|1222
1655711420000|2022-06-20 07:50:20|843.4|842.6|844.4|843.4|844.4|843.6|843.4|842.6|429
1655711430000|2022-06-20 07:50:30||843.6||843.6||843.6||843.6|0
1655711440000|2022-06-20 07:50:40|844.6|843.8|845|844.2|845.2|844.4|844.6|843.8|500
1655711450000|2022-06-20 07:50:50|844.8|844.4|845|844.4|845|844.4|844.4|844|625
1655711470000|2022-06-20 07:51:10|844.8|844.2|844.2|843.8|844.8|844.2|844.2|843.8|1195
1655711480000|2022-06-20 07:51:20|844.4|844|844.8|844|845.2|844|844.4|844|199
1655711500000|2022-06-20 07:51:40|845|844.2|845.2|844.4|845.4|844.6|844.6|844.2|100
1655711510000|2022-06-20 07:51:50|845.4|844.6|845.4|844.8|845.4|845|845.2|844.2|300
1655711530000|2022-06-20 07:52:10|845.6|845|846.4|845.4|846.4|845.4|845.6|845|1464
1655711540000|2022-06-20 07:52:20|846.2|845.6|846.6|846|846.6|846|846|845.4|136
1655711550000|2022-06-20 07:52:30|||||||||307
1655711560000|2022-06-20 07:52:40|847|846.2|846.8|846|847|846.2|846.8|846|1
1655711570000|2022-06-20 07:52:50|847|846.2|847.2|846.6|847.2|846.6|847|846.2|277
1655711580000|2022-06-20 07:53:00|847|846.8|846.8|846.2|847.4|846.8|846.4|846|1419
1655711590000|2022-06-20 07:53:10|846.6|846|845.4|844.6|846.6|846|844.8|844.4|1725
1655711600000|2022-06-20 07:53:20|845.2|844.8|844.8|844.2|845.2|845|844.6|844.2|964
1655711610000|2022-06-20 07:53:30|845|844.4|845.2|844.4|845.4|844.4|845|844.4|28
1655711640000|2022-06-20 07:54:00|845||845||845.2||845||0
1655711650000|2022-06-20 07:54:10|844.6|844.2|845.4|844.4|845.4|844.4|844.6|844.2|206
1655711660000|2022-06-20 07:54:20|845.2|844.2|846.2|845.2|846.2|845.4|845|844.2|2270
1655711680000|2022-06-20 07:54:40||845.6||845.2||845.6||845.2|0
1655711690000|2022-06-20 07:54:50|||||||||800
1655711700000|2022-06-20 07:55:00|846|845.4|846|845.4|846.2|845.4|846|845.2|0
1655711710000|2022-06-20 07:55:10|846.2|845.6|846.2|845.4|846.2|845.8|846.2|845.4|185
1655711730000|2022-06-20 07:55:30|846.4|845.6|847.8|847.2|848.2|847.2|846.4|845.6|293
1655711750000|2022-06-20 07:55:50||847.4||847.2||847.4||847.2|482
1655711770000|2022-06-20 07:56:10|848.2|847.4|848.4|847.6|848.4|847.8|848.2|847.4|100
1655711780000|2022-06-20 07:56:20|848.2|848|848.4|847.6|848.4|848|848.2|847.6|390
1655711800000|2022-06-20 07:56:40|848.2|847.8|848.4|847.8|848.4|847.8|848.2|847.6|100
1655711810000|2022-06-20 07:56:50|848.2|847.6|847.4|847|848.2|847.6|847.4|847|951
1655711820000|2022-06-20 07:57:00|847.6||847.6||847.6||847.6||225
1655711840000|2022-06-20 07:57:20|847.4|846.6|847|846.6|847.4|846.6|847|846.6|1009
1655711850000|2022-06-20 07:57:30|846.8|846.4|846.6|846|847|846.4|846.6|845.8|441
1655711860000|2022-06-20 07:57:40|846.4|844.8|845.8|845.4|846.4|845.6|845.8|844.8|83
1655711870000|2022-06-20 07:57:50|846|845.6|846.2|845.8|846.2|845.8|846|845.6|538
1655711880000|2022-06-20 07:58:00|846|845.4|845.8|844.8|846|845.4|845.8|844.8|470
1655711890000|2022-06-20 07:58:10|846.2|845|846|845.2|846.2|845.4|846|845|100
1655711900000|2022-06-20 07:58:20||845.4||845.4||845.4||845.4|0
1655711910000|2022-06-20 07:58:30||845.6||845.2||845.6||845.2|0
1655711920000|2022-06-20 07:58:40|846.4|845.4|846|845.4|846.4|845.6|846|845.2|350
1655711930000|2022-06-20 07:58:50|845.8|845.2|845.8|845|845.8|845.2|845.4|845|0
1655711940000|2022-06-20 07:59:00|845.6|844.8|845.2|844.6|845.6|845|845.2|844.6|527
1655711950000|2022-06-20 07:59:10|845.8|844.8|845.2|844.4|845.8|844.8|845.2|844.4|117
1655711970000|2022-06-20 07:59:30||844.6||844.4||844.6||844.4|0
1655711990000|2022-06-20 07:59:50||844.6||844.6||844.6||844.6|0
1655712000000|2022-06-20 08:00:00||844.4||844.4||844.4||844.4|0
1655712010000|2022-06-20 08:00:10||844.6||844.4||844.6||844.4|0
1655712030000|2022-06-20 08:00:30||844.6||845||845||844.4|65
1655712050000|2022-06-20 08:00:50|845.4|844.6|845|844.4|845.4|844.6|845|844.4|381
1655712060000|2022-06-20 08:01:00|844.8|844|844.4|843.4|844.8|844|844|843.2|424
1655712090000|2022-06-20 08:01:30|844.2|843.2|844.2|843.2|844.2|843.2|843.8|843|0
1655712100000|2022-06-20 08:01:40|844|843.4|844.6|844|844.6|844|844|843.4|841
1655712110000|2022-06-20 08:01:50|844.4||844.6||844.6||844.4||0
1655712150000|2022-06-20 08:02:30|845|844.2|845.6|845.2|845.8|845.2|845|844|2903
1655712160000|2022-06-20 08:02:40|845.4|845.4|846|845.6|846.8|845.8|845.4|845.2|1316
1655712170000|2022-06-20 08:02:50|845.8|845.4|845.4|845|845.8|845.4|845.4|845|718
1655712180000|2022-06-20 08:03:00|845.2|844.8|844.4|843.6|845.2|844.8|844.4|843.6|930
1655712190000|2022-06-20 08:03:10|844.2|843.4|844.6|843.8|844.6|843.8|844.2|843.4|0
1655712210000|2022-06-20 08:03:30|845.4|844|845|844.6|845.6|844.6|845|844|1247
1655712220000|2022-06-20 08:03:40|||||||||41
1655712240000|2022-06-20 08:04:00|844.8|844.4|845|844.4|845|844.4|844.8|844.4|132
1655712250000|2022-06-20 08:04:10|844.8||845||845||844.8||58
1655712270000|2022-06-20 08:04:30|||||||||291
1655712280000|2022-06-20 08:04:40|845.2|844.6|845.2|844.8|845.4|844.8|845.2|844.6|543
1655712300000|2022-06-20 08:05:00|845|844.6|845|844.4|845.2|844.6|845|844.4|132
1655712320000|2022-06-20 08:05:20|845.2|844.6|845.2|844.6|845.2|845|845.2|844.4|124
1655712330000|2022-06-20 08:05:30|845.4|845.4|845.6|844.8|845.8|845.4|845.2|844.6|1259
1655712340000|2022-06-20 08:05:40||845||845||845||845|300
1655712350000|2022-06-20 08:05:50|845.8|845.2|846.4|845.8|846.8|846|845.8|845.2|5085
1655712360000|2022-06-20 08:06:00|846.2||846.4||846.4||846.2||0
1655712370000|2022-06-20 08:06:10|||||||||79
1655712380000|2022-06-20 08:06:20|846.8|846|846.8|846.4|846.8|846.4|846.8|845.8|359
1655712390000|2022-06-20 08:06:30|847.2|846.6|847.4|846.8|847.8|846.8|847.2|846.6|220
1655712400000|2022-06-20 08:06:40|847.2||847.4||847.4||847.2||180
1655712410000|2022-06-20 08:06:50|847.6|847|847.6|847|847.6|847|847.6|847|0
1655712420000|2022-06-20 08:07:00|847.8||847.8||848||847.8||0
1655712440000|2022-06-20 08:07:20|848|847.4|848.8|848|849|848.2|848|847.4|30
1655712450000|2022-06-20 08:07:30|848.6||848.8||848.8||848.6||0
1655712480000|2022-06-20 08:08:00|848.6|847.8|848.6|848|848.6|848|848.2|847.8|731
1655712500000|2022-06-20 08:08:20||848.2||848.2||848.2||848|33732
1655712520000|2022-06-20 08:08:40|||||||||2
1655712530000|2022-06-20 08:08:50|848.4|848|848|847.6|848.6|848|847.8|847.4|4738
1655712540000|2022-06-20 08:09:00|847.8|847.4|848|847.2|848|847.4|847.6|847.2|1211
1655712570000|2022-06-20 08:09:30|847.8||847.8||847.8||847.8||0
1655712580000|2022-06-20 08:09:40|847.6|847.4|847.6|847.2|847.6|847.4|847.6|847.2|0
1655712590000|2022-06-20 08:09:50|847.8|847.4|848|847.4|848|847.6|847.8|847.2|218
1655712600000|2022-06-20 08:10:00|847.8|847.2|848|847.4|848|847.4|847.8|847.2|0
1655712610000|2022-06-20 08:10:10|847.8|846.8|847.2|846.8|847.8|846.8|847.2|846.8|537
1655712620000|2022-06-20 08:10:20|847.6|847|847.6|847|847.6|847|847.6|847|438
1655712630000|2022-06-20 08:10:30|847.8|847.2|847.8|847.4|848|847.4|847.8|847.2|2372
1655712650000|2022-06-20 08:10:50|847.6|847.2|847.8|847|847.8|847.2|847.4|846.8|931
1655712660000|2022-06-20 08:11:00||847.2||847||847.2||847|0
1655712670000|2022-06-20 08:11:10|847.6||847.8||847.8||847.6||0
1655712680000|2022-06-20 08:11:20|847.6|846.8|847.6|846.8|847.6|846.8|847|846.6|1100
1655712690000|2022-06-20 08:11:30|847.4|847|847.6|847|847.6|847|847.4|847|0
1655712700000|2022-06-20 08:11:40|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1655712720000|2022-06-20 08:12:00|847.2|846.6|845.8|845.2|847.2|846.8|845.8|845.2|2076
1655712730000|2022-06-20 08:12:10|846|845.6|846.6|845.6|847|846.2|846|845.6|1920
1655712740000|2022-06-20 08:12:20||845.8||845.8||846||845.8|0
1655712760000|2022-06-20 08:12:40|||||||||101
1655712810000|2022-06-20 08:13:30|846.4||846.4||846.4||846.4||0
1655712830000|2022-06-20 08:13:50|846.2||846.2||846.4||846.2||0
1655712840000|2022-06-20 08:14:00|846|845.4|846|845.6|846.2|845.6|845.8|845.4|2507
1655712850000|2022-06-20 08:14:10|846.2|845.8|846.4|846|846.4|846.2|846.2|845.8|814
1655712860000|2022-06-20 08:14:20|847|846.2|847|846|847|846.2|847|846|16
1655712870000|2022-06-20 08:14:30|846.6|846.2|846.6|846.2|847|846.2|846.6|846.2|10
1655712890000|2022-06-20 08:14:50|846.4|846|846.6|846.2|846.6|846.2|846.4|846|300
1655712900000|2022-06-20 08:15:00|846.4|846|846.2|845.8|846.4|846|846.2|845.8|488
1655712980000|2022-06-20 08:16:20|846.6|846|846.2|846|846.6|846.2|846.2|845.8|1034
1655713000000|2022-06-20 08:16:40|846|845.8|846.2|846|846.2|846|846|845.8|278
1655713010000|2022-06-20 08:16:50|||||||||367
1655713020000|2022-06-20 08:17:00|846|845.8|846.2|845.8|846.2|845.8|846|845.8|101
1655713030000|2022-06-20 08:17:10|846|845.6|845.6|845.4|846.2|845.6|845.6|845.2|767
1655713040000|2022-06-20 08:17:20|845.4|845.2|846|845.6|846.2|845.6|845.4|845.2|138
1655713080000|2022-06-20 08:18:00|846.4|845.8|846|845.6|846.4|846|846|845.6|782
1655713100000|2022-06-20 08:18:20||845.8||845.8||845.8||845.6|0
1655713120000|2022-06-20 08:18:40|846.4||846.4||846.4||846.4||13
1655713140000|2022-06-20 08:19:00|847|846|847.2|846.4|847.2|846.4|847|846|306
1655713150000|2022-06-20 08:19:10|847.4|846.6|847.2|846.6|847.4|846.6|847.2|846.6|0
1655713160000|2022-06-20 08:19:20|847.4|846.8|847.6|846.8|847.6|846.8|847.4|846.8|0
1655713170000|2022-06-20 08:19:30|847.8||847.6||847.8||847.6||0
1655713180000|2022-06-20 08:19:40|847.8||847.8||847.8||847.8||0
1655713190000|2022-06-20 08:19:50|848|847.2|849|848.4|849.6|848.8|848|847.2|6144
1655713200000|2022-06-20 08:20:00||848.6||848.8||848.8||848.6|236
1655713210000|2022-06-20 08:20:10|849.2|848.6|849.2|848.8|849.2|848.8|848.8|848.4|2683
1655713220000|2022-06-20 08:20:20|849.6|848.6|849.8|849.2|849.8|849.2|849.6|848.6|658
1655713230000|2022-06-20 08:20:30||849.4||849.4||849.4||849.2|0
1655713240000|2022-06-20 08:20:40|850|849.6|850|849.6|850|849.8|850|849.6|118
1655713260000|2022-06-20 08:21:00|849.8|849.2|850.4|849.8|850.4|850.2|849.4|848.8|6578
1655713280000|2022-06-20 08:21:20|850.2||850.4||850.4||850||518
1655713290000|2022-06-20 08:21:30|850.6|850|850.6|850|850.6|850.2|850.4|849.8|1421
1655713300000|2022-06-20 08:21:40||850.2||850||850.2||850|0
1655713310000|2022-06-20 08:21:50|851.2|850.2|851.6|851.2|852.2|851.4|851.2|850.2|1121
1655713320000|2022-06-20 08:22:00||851.4||851.2||851.4||851.2|0
1655713330000|2022-06-20 08:22:10|852|851.6|852.6|852|852.8|852|852|851.6|336
1655713340000|2022-06-20 08:22:20||852.2||852.2||852.2||852|0
1655713350000|2022-06-20 08:22:30||852.4||852.2||852.4||852.2|0
1655713360000|2022-06-20 08:22:40||852.4||852.2||852.4||852.2|0
1655713380000|2022-06-20 08:23:00|853|852.4|853.4|852.8|853.8|853|853|852.2|519
1655713390000|2022-06-20 08:23:10|854.2|853|854.6|853.8|854.8|853.8|854.2|853|404
1655713400000|2022-06-20 08:23:20|854.8||854.8||854.8||854.6||0
1655713420000|2022-06-20 08:23:40|855|854|855|854.2|855|854.4|854.8|854|0
1655713440000|2022-06-20 08:24:00|||||||||293
1655713450000|2022-06-20 08:24:10|854.8||854.8||854.8||854.8||0
1655713460000|2022-06-20 08:24:20|854.6|853.8|851.8|851|854.6|853.8|851.8|851|4582
1655713470000|2022-06-20 08:24:30|851.6||851.8||851.8||851.6||0
1655713480000|2022-06-20 08:24:40|851.6|850.6|851.2|850.6|851.6|851|851|850.6|437
1655713500000|2022-06-20 08:25:00|851||851.2||851.2||851||248
1655713510000|2022-06-20 08:25:10|851|850.8|851.2|850.6|851.2|850.8|850.8|850.6|553
1655713540000|2022-06-20 08:25:40|851.8|850.8|851.8|851|851.8|851|851.8|850.8|332
1655713560000|2022-06-20 08:26:00|851.6||851.4||851.8||851.2||0
1655713570000|2022-06-20 08:26:10|851|850.8|850.6|849.8|851.4|851|850.6|849.6|684
1655713590000|2022-06-20 08:26:30|850.8|850|851.8|851|851.8|851.2|850.8|850|685
1655713600000|2022-06-20 08:26:40||851.2||851.2||851.2||851|400
1655713610000|2022-06-20 08:26:50|||||||||250
1655713640000|2022-06-20 08:27:20|852.2|851.4|852.4|851.6|852.8|851.8|852.2|851.4|570
1655713650000|2022-06-20 08:27:30|852.6|851.4|851.2|850.6|852.6|851.4|851.2|850.4|2774
1655713690000|2022-06-20 08:28:10|851|850.8|851.6|850.8|851.6|851.2|850.8|850.8|363
1655713710000|2022-06-20 08:28:30|852|851.2|852.8|851.6|852.8|851.6|852|851.2|380
1655713740000|2022-06-20 08:29:00|853.2|851.8|853.6|852.4|853.6|852.4|853.2|851.8|100
1655713750000|2022-06-20 08:29:10|853.4||853.6||853.6||853.4||245
1655713780000|2022-06-20 08:29:40|854.2|852.8|854.6|853.6|854.6|853.6|853.8|852.8|1087
1655713790000|2022-06-20 08:29:50|854.4||854.2||854.4||854.2||0
1655713800000|2022-06-20 08:30:00|854|853.2|853.6|853|854|853.2|853.6|853|2362
1655713810000|2022-06-20 08:30:10|853.4||853.6||853.6||853.4||0
1655713820000|2022-06-20 08:30:20|853.4||853.4||853.4||853.4||0
1655713840000|2022-06-20 08:30:40|853.2|852.8|853.6|852.8|853.6|852.8|852.8|852.2|2237
1655713850000|2022-06-20 08:30:50|853|853|853.6|853|853.6|853|853|853|130
1655713860000|2022-06-20 08:31:00|854|853.2|854.4|853.6|854.4|853.6|854|852.6|619
1655713870000|2022-06-20 08:31:10|854|853.4|853.8|853.4|854|853.4|853.6|853.4|327
1655713880000|2022-06-20 08:31:20|854.2|853.6|854.6|853.8|854.8|853.8|854.2|853.6|75
1655713890000|2022-06-20 08:31:30|854.4|854|854.4|853.8|854.4|854|854.4|853.8|0
1655713920000|2022-06-20 08:32:00|854.6|854|855.4|854.4|855.8|854.6|854.6|854|111
1655713930000|2022-06-20 08:32:10|855.2||855.2||855.4||855||293
1655713940000|2022-06-20 08:32:20|855|854.2|854.4|854.2|855|854.2|854.4|854.2|427
1655713950000|2022-06-20 08:32:30|854.2|854|854|853.4|854.2|854|854|853.4|554
1655713960000|2022-06-20 08:32:40|854.2|853.6|854.4|853.6|854.4|853.6|854.2|853.6|112
1655713970000|2022-06-20 08:32:50|854.2|853.2|854.2|853.4|854.2|853.4|854.2|853.2|293
1655713980000|2022-06-20 08:33:00|854.4|853.8|855.2|854.2|855.2|854.2|854.4|853.8|683
1655713990000|2022-06-20 08:33:10|855|854.4|856|855|856|855|855|854.4|0
1655714000000|2022-06-20 08:33:20|856.2|855.2|856.6|855.8|857.2|856.2|856.2|855.2|1208
1655714010000|2022-06-20 08:33:30|856.4||856.4||856.4||856.4||8
1655714020000|2022-06-20 08:33:40|||||||||1753
1655714030000|2022-06-20 08:33:50|856.6|856|856.6|856.2|856.6|856.4|856.6|855.8|1617
1655714040000|2022-06-20 08:34:00|856.8|856.4|857.2|856.4|857.4|856.4|856.8|856.2|214
1655714050000|2022-06-20 08:34:10|857.4|856.2|859|858.2|859.4|858.4|857.4|856.2|934
1655714060000|2022-06-20 08:34:20|858.8|858.4|859.2|858.4|859.4|858.4|858.6|858.4|862
1655714070000|2022-06-20 08:34:30|859.4||859.4||859.4||859.4||0
1655714080000|2022-06-20 08:34:40|859.2||859.4||859.4||859.2||0
1655714090000|2022-06-20 08:34:50|859.8|858.8|859.8|859|860.2|859.4|859.8|858.8|145
1655714100000|2022-06-20 08:35:00|860||859.8||860||859.6||857
1655714110000|2022-06-20 08:35:10|860||859.8||860||859.8||61
1655714120000|2022-06-20 08:35:20|859.6|858.8|859.6|859|859.6|859.2|859.2|858.8|2224
1655714130000|2022-06-20 08:35:30||859.2||859.2||859.2||859.2|0
1655714140000|2022-06-20 08:35:40|||||||||641
1655714160000|2022-06-20 08:36:00|859.8|859.4|860.2|859.4|860.2|859.4|859.8|859.4|1443
1655714170000|2022-06-20 08:36:10|860|859.2|858.2|857.6|860|859.2|858.2|857.4|3056
1655714180000|2022-06-20 08:36:20|858.4|857.8|858.8|858|858.8|858|858.4|857.6|218
1655714190000|2022-06-20 08:36:30|858.6|858.2|859|858.6|859.2|858.6|858.6|858.2|0
1655714220000|2022-06-20 08:37:00|858.8|858.2|858.8|858.2|858.8|858.2|858.6|858.2|428
1655714230000|2022-06-20 08:37:10|859||858.6||859||858.6||698
1655714240000|2022-06-20 08:37:20|858.4|857.8|858|857.6|858.8|858|857.6|857.2|1214
1655714320000|2022-06-20 08:38:40|857.8|857.4|858.6|857.6|858.6|858|857.8|856.8|600
1655714330000|2022-06-20 08:38:50|858.8|857.8|858.8|858|858.8|858|858.8|857.8|0
1655714340000|2022-06-20 08:39:00|859.4|858.2|860.2|859|860.2|859|859.4|858|12
1655714350000|2022-06-20 08:39:10|860|859.2|859.8|859|860|859.2|859.8|859|667
1655714360000|2022-06-20 08:39:20|860||860||860||860||0
1655714370000|2022-06-20 08:39:30|859.8||860||860.2||859.8||0
1655714380000|2022-06-20 08:39:40|860.2|859.2|860.2|859.2|860.2|859.2|860|859.2|0
1655714460000|2022-06-20 08:41:00|860.4|859.4|861|860.2|861|860.2|860.4|859.4|355
1655714470000|2022-06-20 08:41:10||860.4||860.4||860.4||860.4|0
1655714480000|2022-06-20 08:41:20|861.2|860.6|862.2|861.2|862.2|861.2|861.2|860.6|945
1655714490000|2022-06-20 08:41:30|||||||||248
1655714500000|2022-06-20 08:41:40||861.4||861.4||861.4||861.4|0
1655714510000|2022-06-20 08:41:50|862.4|861.6|863|862.4|863|862.4|862.4|861.6|1248
1655714520000|2022-06-20 08:42:00|862.8|861.8|862|861.4|862.8|862|862|861.4|2442
1655714530000|2022-06-20 08:42:10|||||||||5
1655714540000|2022-06-20 08:42:20|861.8|860.8|861.4|860.4|861.8|861|861.4|860.4|1142
1655714550000|2022-06-20 08:42:30|861.2|860.2|861|860.2|861.2|860.2|861|860.2|16
1655714560000|2022-06-20 08:42:40|860.8||860.8||860.8||860.6||0
1655714570000|2022-06-20 08:42:50|861|860.4|863.8|863.2|864|863.4|861|859.6|14515
1655714580000|2022-06-20 08:43:00|864.2|863.4|864|863.2|864.2|863.4|864|863.2|2758
1655714600000|2022-06-20 08:43:20|863.8||863.8||863.8||863.8||0
1655714610000|2022-06-20 08:43:30|||||||||290
1655714630000|2022-06-20 08:43:50|863.6||863.6||863.6||863.6||288
1655714660000|2022-06-20 08:44:20|864|863.4|865.8|864.8|866|865|864|863.2|1464
1655714700000|2022-06-20 08:45:00|865.6|864.6|863.8|863|865.6|864.6|862.8|862.6|6553
1655714710000|2022-06-20 08:45:10|863.6||863.8||863.8||863.6||0
1655714720000|2022-06-20 08:45:20|||||||||290
1655714730000|2022-06-20 08:45:30|863.6|862.8|863.8|863|863.8|863|863.2|862.8|940
1655714740000|2022-06-20 08:45:40|863.6||863.6||863.8||863.6||0
1655714750000|2022-06-20 08:45:50|863.8||863.6||863.8||863.4||0
1655714760000|2022-06-20 08:46:00|863.8|863.2|863.8|863.2|864|863.6|863.8|863.2|2270
1655714770000|2022-06-20 08:46:10|||||||||1767
1655714800000|2022-06-20 08:46:40|864|863.4|864.6|863.8|865|863.8|864|863.2|477
1655714810000|2022-06-20 08:46:50|865|864|865|864|865|864|864.8|864|0
1655714820000|2022-06-20 08:47:00|864.8||864.8||864.8||864.8||0
1655714840000|2022-06-20 08:47:20|865|864.2|865|864.2|865|864.2|865|864.2|0
1655714850000|2022-06-20 08:47:30|865.4|864.4|865.6|865|865.8|865|865|864.2|2280
1655714860000|2022-06-20 08:47:40|||||||||153
1655714870000|2022-06-20 08:47:50|866|865.2|866.2|865.6|866.2|865.6|866|865.2|977
1655714880000|2022-06-20 08:48:00|866|865|864.8|864.2|866.2|865.4|864.6|864|3315
1655714900000|2022-06-20 08:48:20|864.6||864.8||864.8||864.6||0
1655714980000|2022-06-20 08:49:40|864.6|863.8|863.2|862.8|864.6|863.8|862.8|862.4|2265
1655714990000|2022-06-20 08:49:50|863.8|863|863.6|863|863.8|863.2|863.6|862.8|1
1655715000000|2022-06-20 08:50:00|863.4|862.8|863.4|862.8|863.4|862.8|863.4|862.8|0
1655715010000|2022-06-20 08:50:10|863|862.6|863.6|862.8|863.6|862.8|863|862.6|711
1655715020000|2022-06-20 08:50:20||862.6||862.8||862.8||862.6|0
1655715030000|2022-06-20 08:50:30|864|863|865|863.6|865|863.6|864|863|674
1655715050000|2022-06-20 08:50:50|864.8||864.8||864.8||864.8||0
1655715060000|2022-06-20 08:51:00|865|863.8|866|865.2|866.2|865.2|865|863.8|1290
1655715070000|2022-06-20 08:51:10|865.6|865|865.2|864.4|865.6|865|864.6|864|2069
1655715080000|2022-06-20 08:51:20|865||865||865||865||290
1655715120000|2022-06-20 08:52:00|864.8|864.8|865.6|865|865.6|865|864.8|864.4|1817
1655715130000|2022-06-20 08:52:10|866|864.8|866|865.4|866|865.4|866|864.8|891
1655715150000|2022-06-20 08:52:30|865.6|865|866.2|865.6|866.4|865.6|865.6|865|1340
1655715160000|2022-06-20 08:52:40|866.4|865.8|866.4|865.6|866.4|865.8|866.2|865.2|765
1655715180000|2022-06-20 08:53:00||865.8||865.6||865.8||865.6|289
1655715190000|2022-06-20 08:53:10|866.6|865.8|866.8|866|867|866|866.6|865.6|620
1655715210000|2022-06-20 08:53:30|866.6|865.8|866.4|865.6|866.6|865.8|866.4|865.6|633
1655715220000|2022-06-20 08:53:40||865.8||865.6||865.8||865.6|0
1655715240000|2022-06-20 08:54:00||865.8||865.8||865.8||865.8|0
1655715260000|2022-06-20 08:54:20||866||866||866||865.8|158
1655715270000|2022-06-20 08:54:30|866.2|865.8|864.6|864|866.2|865.8|864.6|863.8|2441
1655715280000|2022-06-20 08:54:40|865|864.2|865|864.4|865|864.4|865|864.2|583
1655715290000|2022-06-20 08:54:50|864.8||865||865||864.8||0
1655715300000|2022-06-20 08:55:00|||||||||290
1655715310000|2022-06-20 08:55:10|864.8|864.2|864.4|863.4|864.8|864.2|864.2|863.2|529
1655715320000|2022-06-20 08:55:20|864.2|863.2|864.4|863.4|864.4|863.4|864.2|863.2|0
1655715330000|2022-06-20 08:55:30||863.6||863.6||863.6||863.6|0
1655715350000|2022-06-20 08:55:50||863.8||863.6||863.8||863.6|0
1655715380000|2022-06-20 08:56:20||863.4||863.8||863.8||863.4|0
1655715390000|2022-06-20 08:56:30|864.2|863.6|863|862.4|864.2|863.6|862.8|862|1987
1655715400000|2022-06-20 08:56:40||862.6||862.4||862.6||862.4|0
1655715420000|2022-06-20 08:57:00|862.8|862|863|862.4|863|862.6|862.4|862|3607
1655715440000|2022-06-20 08:57:20|862.8|862.6|863|862.2|863|862.6|862.6|862.2|2212
1655715450000|2022-06-20 08:57:30||862.4||862.4||862.4||862.4|522
1655715460000|2022-06-20 08:57:40|||||||||361
1655715480000|2022-06-20 08:58:00|862.8|862.2|862.4|862|862.8|862.4|862.4|862|1293
1655715490000|2022-06-20 08:58:10|862.2|861.6|862.4|862|862.6|862|862|861.6|2357
1655715500000|2022-06-20 08:58:20|862.6|862.2|864.2|863.4|864.2|863.6|862.6|862.2|2926
1655715510000|2022-06-20 08:58:30|864||864.2||864.2||864||0
1655715530000|2022-06-20 08:58:50|864||864.2||864.2||864||0
1655715540000|2022-06-20 08:59:00|864|863.2|863|862.2|864.2|863.2|862.4|862.2|4469
1655715550000|2022-06-20 08:59:10|863.4|862.4|864|863.4|864.2|863.4|863.4|862.4|480
1655715560000|2022-06-20 08:59:20|864.2||864.2||864.2||864.2||161
1655715570000|2022-06-20 08:59:30|863.8|862.8|862.4|862|863.8|863|862.4|861.6|1348
1655715580000|2022-06-20 08:59:40|862.2|862.2|863|862.2|863|862.2|862.2|862|1097
1655715590000|2022-06-20 08:59:50|862.8|862.4|863|862.2|863|862.4|862.8|862.2|262
1655715600000|2022-06-20 09:00:00|862.8||862.8||863||862.8||0
1655715610000|2022-06-20 09:00:10|862.6|862|862.4|862|862.6|862|862|860.8|5315
1655715620000|2022-06-20 09:00:20|862.2|861.6|860.4|859.6|862.2|861.6|860.2|859.4|3017
1655715630000|2022-06-20 09:00:30|860|859.4|860.4|859.6|860.6|859.8|859.6|859|957
1655715640000|2022-06-20 09:00:40|860.6|859.8|860.6|859.8|860.6|859.8|860.6|859.8|2
1655715650000|2022-06-20 09:00:50|860.4|859.6|860.2|859.4|860.6|859.8|860|859.4|321
1655715660000|2022-06-20 09:01:00||859.6||859.6||859.6||859.6|0
1655715670000|2022-06-20 09:01:10|860|859.4|860|859.4|860|859.4|860|859.4|0
1655715690000|2022-06-20 09:01:30|859.8|859|859.4|858.6|860|859.2|859.4|858.4|1011
1655715700000|2022-06-20 09:01:40||858.8||858.6||858.8||858.6|0
1655715710000|2022-06-20 09:01:50|859.2||859.2||859.2||859.2||0
1655715720000|2022-06-20 09:02:00|859|857.8|859.2|858.4|859.4|858.6|858.8|857.8|466
1655715730000|2022-06-20 09:02:10|858.8|858.2|858.8|857.8|858.8|858.2|858.4|857.8|0
1655715740000|2022-06-20 09:02:20|858.6|857.4|858.6|857.8|858.6|857.8|858|857.2|619
1655715750000|2022-06-20 09:02:30|858.4|857.6|858.6|857.8|858.6|857.8|858.2|857.4|318
1655715760000|2022-06-20 09:02:40|||||||||16
1655715770000|2022-06-20 09:02:50|858.4|857.6|859.2|858.4|859.2|858.4|858.2|857.6|1280
1655715780000|2022-06-20 09:03:00|859.4|858.6|859.4|858.8|859.4|858.8|859.4|858.6|0
1655715790000|2022-06-20 09:03:10|859.6|859|860|859.4|860.4|859.4|859.6|859|709
1655715800000|2022-06-20 09:03:20|859.8|859.2|858.6|857.6|859.8|859.2|858.6|857.6|1424
1655715810000|2022-06-20 09:03:30|858.4|857.8|858.8|857.8|859|857.8|858|857.8|1108
1655715820000|2022-06-20 09:03:40|858.6|858.2|858|857|858.6|858.2|857.6|857|0
1655715830000|2022-06-20 09:03:50|857.8||857.8||858||857.8||0
1655715840000|2022-06-20 09:04:00|857.6||857.6||857.8||857.4||0
1655715850000|2022-06-20 09:04:10|857.4|856.8|857.2|856.8|857.6|856.8|857|856.2|411
1655715860000|2022-06-20 09:04:20|||||||||2
1655715870000|2022-06-20 09:04:30|857|856.4|857.2|856.4|857.2|856.4|857|856.4|101
1655715900000|2022-06-20 09:05:00||856.6||856.6||856.6||856.6|1
1655715930000|2022-06-20 09:05:30|857.4|856.8|858.2|857.2|858.2|857.2|857.4|856.8|678
1655715940000|2022-06-20 09:05:40|858|857|857|856.6|858|857.2|857|856.6|2008
1655715950000|2022-06-20 09:05:50|857.4|856.8|857.8|856.8|857.8|856.8|857.4|856.6|248
1655715960000|2022-06-20 09:06:00|857.6|856.6|857.6|856.8|857.6|856.8|856.8|856.6|838
1655715970000|2022-06-20 09:06:10|857.2|856.6|857.2|856.6|857.2|856.6|857.2|856.6|336
1655715980000|2022-06-20 09:06:20|856.8|856.4|856.8|856|857.2|856.4|856.8|856|168
1655716000000|2022-06-20 09:06:40|856.6|855.8|856.4|855.4|856.6|855.8|856.4|855.4|45
1655716040000|2022-06-20 09:07:20|856.2|855|854.6|854.2|856.2|855|854.6|854|500
1655716050000|2022-06-20 09:07:30|854.8|854.4|855.2|854.4|855.2|854.8|854.6|854.2|1457
1655716060000|2022-06-20 09:07:40|855||855||855||855||0
1655716070000|2022-06-20 09:07:50|854.8|854.2|854.4|854.2|855|854.2|854.4|853.8|539
1655716080000|2022-06-20 09:08:00|||||||||23
1655716090000|2022-06-20 09:08:10|854.2|853.8|853|852.4|854.2|853.8|853|852.4|475
1655716100000|2022-06-20 09:08:20|853.4|852.6|854|853|854.2|853.4|853.4|852.4|100
1655716110000|2022-06-20 09:08:30|854.4|853.2|855|854|855|854|854.4|853|363
1655716120000|2022-06-20 09:08:40|854.8|854.2|855|854.2|855|854.2|854.8|854.2|0
1655716130000|2022-06-20 09:08:50|854.8|854|855|854|855|854.2|854.6|854|825
1655716140000|2022-06-20 09:09:00|854.8|854.2|855|854.2|855|854.2|854.8|854|117
1655716150000|2022-06-20 09:09:10|854.6|854.4|855|854|855|854.4|854.2|853|3280
1655716160000|2022-06-20 09:09:20||854.2||854.2||854.2||854.2|0
1655716190000|2022-06-20 09:09:50|854.8|854|854.2|853.8|854.8|854|854.2|853.8|605
1655716210000|2022-06-20 09:10:10|854|853.4|854|853.4|854|853.4|854|853.4|42
1655716220000|2022-06-20 09:10:20|853.8|853.2|853.6|853.2|853.8|853.2|853.6|853.2|125
1655716230000|2022-06-20 09:10:30|854|853.4|854|853.2|854|853.4|854|853.2|142
1655716240000|2022-06-20 09:10:40||853.4||853.2||853.4||853.2|0
1655716250000|2022-06-20 09:10:50|853.8||854||854||853.8||0
1655716260000|2022-06-20 09:11:00|853.8|853.4|854|853.4|854|853.4|853.8|853.4|0
1655716280000|2022-06-20 09:11:20||853.2||853.2||853.2||853.2|0
1655716290000|2022-06-20 09:11:30|853.8||853.8||853.8||853.8||0
1655716300000|2022-06-20 09:11:40|854||854||854||854||57
1655716310000|2022-06-20 09:11:50|854.4|853.4|854.6|853.8|854.6|853.8|854.4|853.4|262
1655716320000|2022-06-20 09:12:00|854.8|854|855.4|854.4|855.6|854.6|854.8|854|443
1655716330000|2022-06-20 09:12:10|855.6|854.6|855.4|854.4|855.6|854.8|855.4|854.4|0
1655716340000|2022-06-20 09:12:20|855.6|854.6|855.2|854.4|855.6|854.6|855.2|854.4|0
1655716350000|2022-06-20 09:12:30|855.6||855.4||855.6||855.4||0
1655716360000|2022-06-20 09:12:40|855.6|854.6|855.4|854.6|855.6|854.6|855.4|854.6|0
1655716370000|2022-06-20 09:12:50|855.2||855.4||855.4||855.2||0
1655716380000|2022-06-20 09:13:00|855.2|854.4|854.8|854|855.2|854.6|854.6|854|772
1655716390000|2022-06-20 09:13:10|855|853.8|853.8|853.2|855|853.8|853.8|853.2|367
1655716400000|2022-06-20 09:13:20|853.6||853.8||853.8||853.6||0
1655716430000|2022-06-20 09:13:50|853.6|852.8|853.4|852.2|853.6|852.8|853.4|852.2|221
1655716440000|2022-06-20 09:14:00|853.2|852.4|851.8|851.2|853.2|852.4|851.8|851.2|250
1655716450000|2022-06-20 09:14:10|852.2|851.4|852.8|851.8|852.8|851.8|852.2|851.4|185
1655716460000|2022-06-20 09:14:20|852.6|852|852.8|852|853|852|852.4|852|100
1655716470000|2022-06-20 09:14:30|852.6|851.8|853|852|853|852|852.6|851.8|0
1655716490000|2022-06-20 09:14:50|853.2|852.2|853.2|852.4|853.2|852.6|853.2|852.2|0
1655716500000|2022-06-20 09:15:00|853|852.6|854|853|854|853.2|853|852.6|555
1655716510000|2022-06-20 09:15:10|853.8|852.8|853.6|852.8|853.8|852.8|853.6|852.8|0
1655716520000|2022-06-20 09:15:20|853.4||853.4||853.4||853.4||0
1655716530000|2022-06-20 09:15:30|853.2|852.6|853.2|852.4|853.2|852.6|853.2|852.4|501
1655716540000|2022-06-20 09:15:40|853.6|852.6|853.2|852.4|853.8|852.8|853|852.4|476
1655716550000|2022-06-20 09:15:50|853.4||853||853.4||853||0
1655716560000|2022-06-20 09:16:00|853.2|852|852|851.6|853.2|852|852|851.6|314
1655716590000|2022-06-20 09:16:30|||||||||2
1655716600000|2022-06-20 09:16:40|852.6|851.8|852.6|851.8|852.8|852|852|851.6|369
1655716610000|2022-06-20 09:16:50|852.8||852.8||853||852.8||110
1655716620000|2022-06-20 09:17:00|853|852|853|852.2|853.2|852.2|853|852|57
1655716630000|2022-06-20 09:17:10|853.2||853.2||853.2||853.2||0
1655716640000|2022-06-20 09:17:20|853.4|852.4|853.4|852.4|853.4|852.4|853.4|852.4|0
1655716660000|2022-06-20 09:17:40|853.2||853.4||853.4||853.2||0
1655716670000|2022-06-20 09:17:50||852.6||852.6||852.6||852.6|0
1655716680000|2022-06-20 09:18:00||852.8||852.8||852.8||852.8|0
1655716690000|2022-06-20 09:18:10|853.6|853|854.6|853.6|854.6|853.6|853.6|853|840
1655716700000|2022-06-20 09:18:20|854.4|853.8|855.2|854.4|855.2|854.4|854.4|853.8|292
1655716710000|2022-06-20 09:18:30|855.4|854.6|855.4|854.6|855.4|854.6|855.4|854.4|0
1655716720000|2022-06-20 09:18:40||854.8||854.8||854.8||854.6|0
1655716730000|2022-06-20 09:18:50|855.6|855|856.2|855.6|856.2|855.6|855.6|855|452
1655716740000|2022-06-20 09:19:00|856.8|855.4|856|855.2|856.8|855.6|855.8|855.2|88
1655716750000|2022-06-20 09:19:10|855.8|855|855.4|855|855.8|855.2|855.4|855|1055
1655716760000|2022-06-20 09:19:20|855.6|855.2|856.2|855.4|856.4|855.4|855.6|854.4|826
1655716770000|2022-06-20 09:19:30|856||856||856||856||289
1655716790000|2022-06-20 09:19:50|855.6|855.2|855.4|855|855.6|855.2|855.4|854.6|750
1655716800000|2022-06-20 09:20:00|855.6|855.2|856|855.6|856|855.8|855.6|854.8|176
1655716810000|2022-06-20 09:20:10||855.4||855.4||855.4||855.4|0
1655716820000|2022-06-20 09:20:20|856.2|855.8|856.2|855.4|856.2|855.8|856.2|855.4|13
1655716830000|2022-06-20 09:20:30|856||856.2||856.2||856||0
1655716850000|2022-06-20 09:20:50|856||856.2||856.2||856||0
1655716860000|2022-06-20 09:21:00|856||856||856.2||856||0
1655716870000|2022-06-20 09:21:10|856.2|855.6|856.2|855.6|856.2|855.6|856.2|855.4|360
1655716880000|2022-06-20 09:21:20|||||||||9
1655716910000|2022-06-20 09:21:50|856|855.4|856|855|856|855.4|856|855|258
1655716960000|2022-06-20 09:22:40|855.8|854.8|853.8|853|855.8|854.8|853.4|852.6|5224
1655716970000|2022-06-20 09:22:50|||||||||1
1655716980000|2022-06-20 09:23:00|853.6|852.8|853.8|853|853.8|853|853.6|852.8|0
1655716990000|2022-06-20 09:23:10|853.6|852.8|853.6|852.8|853.8|853|853.6|852.8|0
1655717010000|2022-06-20 09:23:30|853.8|853|853.6|853|853.8|853|853.6|853|0
1655717020000|2022-06-20 09:23:40|853.8||853.8||853.8||853.6||0
1655717030000|2022-06-20 09:23:50|853.6||853.8||853.8||853.6||0
1655717040000|2022-06-20 09:24:00|853.6||853.6||853.8||853.6||0
1655717060000|2022-06-20 09:24:20|853.4||853.6||853.6||853.4||0
1655717080000|2022-06-20 09:24:40|853.8|853.2|856.6|855.6|856.6|855.8|853.8|853.2|3690
1655717090000|2022-06-20 09:24:50|856.8|855.8|857.2|856.4|857.2|856.4|856.8|855.8|557
1655717100000|2022-06-20 09:25:00|857|856.2|857.2|856.4|857.4|856.4|856.2|855.6|2624
1655717110000|2022-06-20 09:25:10|857.4|856.6|857.2|856.4|857.6|856.6|857|856.4|159
1655717120000|2022-06-20 09:25:20|857|856.6|857|856.4|857.2|856.6|856.8|856.4|590
1655717150000|2022-06-20 09:25:50|856.8||857||857||856.8||0
1655717180000|2022-06-20 09:26:20|857.2|856.6|857.2|856.8|857.2|857|857.2|856.6|51
1655717190000|2022-06-20 09:26:30|857.4|856.6|858.6|857.8|858.8|858|857.4|856.6|375
1655717200000|2022-06-20 09:26:40||857.6||858||858||857.6|0
1655717220000|2022-06-20 09:27:00||857.8||858.2||858.2||857.8|0
1655717240000|2022-06-20 09:27:20|859.2|858.6|859.2|858.6|859.2|858.6|859|858.6|459
1655717270000|2022-06-20 09:27:50|859|858.2|858|857.4|859|858.2|858|857.4|1915
1655717280000|2022-06-20 09:28:00|857.8|857|857.4|856.8|858|857|857.2|856.8|779
1655717290000|2022-06-20 09:28:10|857.8|857|858|857.6|858|857.6|857.8|857|287
1655717300000|2022-06-20 09:28:20||857.4||857.4||857.6||857.4|0
1655717310000|2022-06-20 09:28:30||857.6||857.4||857.6||857.2|0
1655717320000|2022-06-20 09:28:40|858.4|857.6|858.4|857.8|858.4|857.8|858.2|857.6|52
1655717340000|2022-06-20 09:29:00|858.2|857.4|857.6|857.2|858.2|857.8|857.6|857.2|662
1655717350000|2022-06-20 09:29:10|857.4|857|856.8|856|857.8|857|856.8|855.8|709
1655717360000|2022-06-20 09:29:20|856.6||856.8||856.8||856.6||0
1655717370000|2022-06-20 09:29:30|856.6||856.6||856.6||856.6||0
1655717380000|2022-06-20 09:29:40|856.2|855.8|856.2|855.4|856.6|856|856|855.4|485
1655717390000|2022-06-20 09:29:50||855.6||855.6||855.6||855.6|0
1655717410000|2022-06-20 09:30:10|856.4|855.8|856.4|855.6|856.4|855.8|856.4|855.6|61
1655717420000|2022-06-20 09:30:20||855.8||855.6||855.8||855.6|0
1655717430000|2022-06-20 09:30:30||855.8||855.8||855.8||855.8|0
1655717440000|2022-06-20 09:30:40|856.6|856|856.4|856|856.6|856.2|856.4|856|887
1655717480000|2022-06-20 09:31:20|856|855.6|855.4|855|856|855.6|855.4|855|1583
1655717490000|2022-06-20 09:31:30|855.2|854.6|854.6|854.4|855.2|854.6|854.6|853.8|1343
1655717500000|2022-06-20 09:31:40|855|854.6|855|854.6|855|854.6|855|854.6|115
1655717520000|2022-06-20 09:32:00|854.8|854.4|855|854.4|855|854.4|854.8|854.4|81
1655717540000|2022-06-20 09:32:20|||||||||289
1655717560000|2022-06-20 09:32:40|854.8|854|854.8|854.2|855|854.2|854.8|853.8|374
1655717590000|2022-06-20 09:33:10|854.6|853.8|854|853.4|854.6|853.8|854|853.4|694
1655717600000|2022-06-20 09:33:20|853.8|853|853.2|852.8|854|853|853.2|852.8|845
1655717610000|2022-06-20 09:33:30|853|852.6|853|852.6|853|852.6|853|852.6|422
1655717640000|2022-06-20 09:34:00|852.8|852.4|851.6|851.2|853.2|852.4|851.6|851.2|926
1655717660000|2022-06-20 09:34:20|851.2|850.4|850.4|849.8|851.4|850.6|850.4|849.8|64
1655717670000|2022-06-20 09:34:30|850.2|849.2|850|849.2|850.2|849.2|850|849.2|0
1655717680000|2022-06-20 09:34:40|849.8|849.4|850|849.2|850|849.4|849.6|849.2|364
1655717690000|2022-06-20 09:34:50|849.8|848.8|849.4|848.6|849.8|848.8|849.4|848.6|176
1655717700000|2022-06-20 09:35:00|849.2|848.4|849.2|848.6|849.4|848.6|849.2|848.4|0
1655717710000|2022-06-20 09:35:10|849.4|849|850|849.4|850|849.4|849.4|849|893
1655717720000|2022-06-20 09:35:20|850.4|849.6|850.4|849.8|850.4|850|850|849.4|458
1655717730000|2022-06-20 09:35:30|850.2|849.6|850.2|849.6|850.4|849.6|850.2|849.6|717
1655717790000|2022-06-20 09:36:30||849.8||849.6||849.8||849.6|0
1655717800000|2022-06-20 09:36:40|850.4|849.8|850.6|850.2|851.2|850.4|850.4|849.8|685
1655717820000|2022-06-20 09:37:00|850.8|850.4|852.4|851.6|852.4|851.6|850.8|850.4|2780
1655717830000|2022-06-20 09:37:10|852.2|851.8|852.2|851.4|852.2|851.8|851.8|851.2|1199
1655717840000|2022-06-20 09:37:20|852.4|851.6|854.4|853.6|854.6|853.8|852.4|851.4|4160
1655717850000|2022-06-20 09:37:30|854.2|853.4|854|853.4|854.2|853.6|854|853.2|1506
1655717860000|2022-06-20 09:37:40|||||||||200
1655717870000|2022-06-20 09:37:50|853.8|852.8|852.6|851.4|853.8|853.2|852.6|851.4|1717
1655717880000|2022-06-20 09:38:00|852.2|851.8|853.2|852.2|853.2|852.2|852.2|851.8|809
1655717890000|2022-06-20 09:38:10|853.4|852.4|853.6|852.6|853.8|853|853.2|852.4|0
1655717910000|2022-06-20 09:38:30|853.4|852.4|853.4|852.6|853.4|852.6|853.4|852.4|0
1655717950000|2022-06-20 09:39:10||852.8||852.8||852.8||852.8|0
1655717960000|2022-06-20 09:39:20||853||853||853||852.8|0
1655717970000|2022-06-20 09:39:30|853.2|852.4|852.6|852|853.2|852.4|852.6|852|591
1655717980000|2022-06-20 09:39:40|852.4||852.4||852.4||852.4||0
1655718000000|2022-06-20 09:40:00|852.2|851.8|852.2|851.4|852.6|851.8|851.8|851.2|4332
1655718010000|2022-06-20 09:40:10|851.8|851.6|852.4|851.8|852.4|851.8|851.8|851.6|249
1655718030000|2022-06-20 09:40:30|||||||||196
1655718040000|2022-06-20 09:40:40||852||852||852||851.8|0
1655718060000|2022-06-20 09:41:00|852.2|851.8|852.4|851.8|852.4|852|852|851.4|853
1655718120000|2022-06-20 09:42:00|852.6|852|852.4|852.2|852.8|852.2|852.4|852|1716
1655718130000|2022-06-20 09:42:10|852.6|852|852.2|851.8|852.8|852.2|852.2|851.8|1633
1655718150000|2022-06-20 09:42:30|852.6|852|854.6|853.4|854.6|853.4|852.6|851.8|4418
1655718160000|2022-06-20 09:42:40|854.4|853.8|854|853.4|854.4|853.8|854|853.4|110
1655718170000|2022-06-20 09:42:50|||||||||51
1655718190000|2022-06-20 09:43:10|853.8|853.2|853|852.4|854.2|853.2|852.4|852|2942
1655718200000|2022-06-20 09:43:20|852.8|852.2|852.8|852|852.8|852.4|852.6|852|382
1655718210000|2022-06-20 09:43:30|852.6||852.8||853||852.6||0
1655718230000|2022-06-20 09:43:50|852.6||852.8||852.8||852.6||0
1655718260000|2022-06-20 09:44:20|853|852.2|853|852.2|853|852.2|853|852.2|0
1655718280000|2022-06-20 09:44:40|852.8||852.8||852.8||852.8||0
1655718290000|2022-06-20 09:44:50|853.2|852.6|853.4|852.6|853.6|853|853.2|852.4|2360
1655718320000|2022-06-20 09:45:20|||||||||210
1655718340000|2022-06-20 09:45:40|853.2|852.4|851.2|850.4|853.2|852.4|851|850|1326
1655718350000|2022-06-20 09:45:50|851||851.2||851.2||851||0
1655718360000|2022-06-20 09:46:00|851||851.2||851.2||851||0
1655718370000|2022-06-20 09:46:10|851|850.6|852.2|851.4|852.2|851.6|851|850.4|1836
1655718380000|2022-06-20 09:46:20|852.6|851.6|852.4|851.6|852.6|851.6|852.2|851.4|0
1655718410000|2022-06-20 09:46:50|852.6|851.8|853|851.8|853|851.8|852.6|851.8|0
1655718420000|2022-06-20 09:47:00|853.2|852|853.4|852.6|853.4|852.6|853.2|852|347
1655718430000|2022-06-20 09:47:10|853.2||853.2||853.2||853.2||0
1655718450000|2022-06-20 09:47:30|852.8|852.4|853|852.4|853.2|852.6|852.8|852.4|161
1655718460000|2022-06-20 09:47:40|853.2|852.6|853.2|852.6|853.2|852.6|853.2|852.6|0
1655718480000|2022-06-20 09:48:00|853|852.4|851.4|850.8|853|852.4|851.4|850.8|2925
1655718490000|2022-06-20 09:48:10|851.2|851|851.2|850.8|851.8|851|851.2|850.8|1181
1655718500000|2022-06-20 09:48:20|851|850.6|851.2|850.4|851.4|850.6|850.4|849.6|1128
1655718510000|2022-06-20 09:48:30|851|850.2|851.2|850.8|851.2|850.8|851|850.2|89
1655718520000|2022-06-20 09:48:40||851||850.8||851||850.8|23
1655718530000|2022-06-20 09:48:50|851|851|852|851.4|852.4|851.4|851|851|1214
1655718550000|2022-06-20 09:49:10|851.8|851.2|851.6|851.2|852|851.2|851.4|851|338
1655718560000|2022-06-20 09:49:20|851.8|851.4|852|851.4|852|851.4|851.6|851.2|1552
1655718580000|2022-06-20 09:49:40||851.2||851.4||851.4||851.2|0
1655718590000|2022-06-20 09:49:50|852.2|851.6|852.8|852.2|852.8|852.2|852.2|851.6|364
1655718600000|2022-06-20 09:50:00|853||852.8||853||852.8||0
1655718610000|2022-06-20 09:50:10||852.4||852.4||852.4||852.2|0
1655718630000|2022-06-20 09:50:30|853.4|852.6|853.4|852.8|853.4|852.8|853.2|852.6|722
1655718690000|2022-06-20 09:51:30||853||852.8||853||852.8|2
1655718710000|2022-06-20 09:51:50|853.2|852.6|852.6|852|853.4|852.6|852.4|852|1263
1655718720000|2022-06-20 09:52:00|852.4||852.6||852.6||852.4||0
1655718730000|2022-06-20 09:52:10|852.4||852.4||852.6||852.4||0
1655718800000|2022-06-20 09:53:20|852|851.6|852.4|851.8|852.4|852|851.6|851|1492
1655718810000|2022-06-20 09:53:30|853.2|852.2|853.2|852.6|853.6|852.6|853|852.2|504
1655718890000|2022-06-20 09:54:50|853|852.4|853.2|852.6|853.2|852.6|852.8|852.4|892
1655718900000|2022-06-20 09:55:00|853||853.2||853.2||853||0
1655718930000|2022-06-20 09:55:30|853|852.8|853.2|852.8|853.2|852.8|852.8|852.6|491
1655718950000|2022-06-20 09:55:50|853.4|853|854.2|853.6|854.2|853.8|853.4|853|964
1655718980000|2022-06-20 09:56:20|854.6|853.8|854.8|854.2|854.8|854.2|854.6|853.8|332
1655718990000|2022-06-20 09:56:30||854.4||854.4||854.4||854.4|0
1655719000000|2022-06-20 09:56:40|855|854.6|855.6|855|856|855|855|854.4|206
1655719010000|2022-06-20 09:56:50|855.4|855.2|855.2|854.8|855.4|855.2|855.2|854.8|1015
1655719020000|2022-06-20 09:57:00||855||854.8||855||854.6|0
1655719070000|2022-06-20 09:57:50|||||||||2
1655719080000|2022-06-20 09:58:00|855.6|855|856.2|855.4|856.6|855.6|855.6|854.8|867
1655719090000|2022-06-20 09:58:10|855.8||856.2||856.2||855.8||101
1655719110000|2022-06-20 09:58:30|856||855.8||856||855.8||0
1655719120000|2022-06-20 09:58:40|855.6|855.2|856|855.2|856.6|855.6|855.2|855|2219
1655719140000|2022-06-20 09:59:00|856.4|855.4|856.4|855.6|856.4|855.8|856.4|855.4|33
1655719160000|2022-06-20 09:59:20|856.6|856.2|857|856.6|857.2|856.6|856.6|856.2|369
1655719170000|2022-06-20 09:59:30|856.8|856.4|856.8|856|857.2|856.4|856.6|856|786
1655719180000|2022-06-20 09:59:40|857||856.8||857||856.8||0
1655719190000|2022-06-20 09:59:50|857|856.2|857|856.4|857|856.6|857|856.2|56
1655719200000|2022-06-20 10:00:00|857.2|856.6|858.4|857.8|858.4|857.8|857.2|856.4|2006
1655719210000|2022-06-20 10:00:10||857.6||857.6||857.6||857.6|0
1655719220000|2022-06-20 10:00:20|858.2|857.4|857.4|856.6|858.2|857.4|857.4|856.6|2123
1655719230000|2022-06-20 10:00:30|857.2|856.4|857.2|856.2|857.2|856.6|856.8|856.2|367
1655719240000|2022-06-20 10:00:40|857|856.4|857|856.2|857|856.4|857|856.2|0
1655719250000|2022-06-20 10:00:50|857.2|856.4|857.2|856.4|857.2|856.6|857.2|856.4|0
1655719260000|2022-06-20 10:01:00|857|856.2|856.6|855.6|857|856.2|856.6|855.4|184
1655719300000|2022-06-20 10:01:40|856.4|855.8|856.2|855.6|856.4|855.8|856.2|855.6|316
1655719340000|2022-06-20 10:02:20|856|855.4|855.8|855.2|856|855.4|855.8|855.2|277
1655719350000|2022-06-20 10:02:30|855.4|854.8|855.6|854.8|855.8|854.8|855.2|854.8|456
1655719360000|2022-06-20 10:02:40|855.4||855.4||855.4||855.4||0
1655719380000|2022-06-20 10:03:00|855.2|854.4|855|854.4|855.2|854.4|855|854.4|25
1655719390000|2022-06-20 10:03:10|854.6|854.2|854.2|853.4|854.6|854.2|854.2|853.4|58
1655719400000|2022-06-20 10:03:20|854|853.2|853.8|853|854|853.2|853.8|853|0
1655719410000|2022-06-20 10:03:30||852.8||852.8||853||852.8|0
1655719420000|2022-06-20 10:03:40||853||853||853||853|0
1655719430000|2022-06-20 10:03:50||853.2||853.2||853.2||853.2|0
1655719440000|2022-06-20 10:04:00|854|852.8|853.6|852.8|854|853.2|853.6|852.8|9
1655719450000|2022-06-20 10:04:10|853.8|853|853.8|853.2|853.8|853.2|853.8|853|0
1655719460000|2022-06-20 10:04:20|853.6|853|853.4|852.8|853.8|853|853.4|852.6|0
1655719520000|2022-06-20 10:05:20|853.2|852.4|852.6|852|853.2|852.4|852.6|852|334
1655719530000|2022-06-20 10:05:30|852.4|851.4|852|850.8|852.4|851.6|852|850.8|229
1655719540000|2022-06-20 10:05:40||851||851.2||851.2||851|0
1655719560000|2022-06-20 10:06:00||851.4||851.4||851.4||851.4|0
1655719590000|2022-06-20 10:06:30|851.8||852||852||851.8||0
1655719610000|2022-06-20 10:06:50|851.8|851.2|851.6|851.2|851.8|851.2|851.6|851.2|668
1655719630000|2022-06-20 10:07:10|852||851.8||852||851.8||20
1655719650000|2022-06-20 10:07:30|851.6|851|851.6|851|851.6|851|851.6|851|295
1655719660000|2022-06-20 10:07:40|851.8||851.8||851.8||851.8||0
1655719670000|2022-06-20 10:07:50|851.6||851.6||851.8||851.6||0
1655719680000|2022-06-20 10:08:00|851.8||851.8||851.8||851.8||0
1655719700000|2022-06-20 10:08:20|851.6||851.6||851.6||851.6||0
1655719710000|2022-06-20 10:08:30|851.2|850.6|851.8|851|851.8|851|851.2|850.6|637
1655719720000|2022-06-20 10:08:40|851.6||851.6||851.8||851.6||0
1655719740000|2022-06-20 10:09:00|851.4|850.8|851.6|850.8|851.6|850.8|851.4|850.8|344
1655719750000|2022-06-20 10:09:10|851.4||851.6||851.6||851.4||0
1655719760000|2022-06-20 10:09:20|851.4||851.2||851.4||851.2||0
1655719770000|2022-06-20 10:09:30|851|851|851.8|851.2|851.8|851.4|851|850.4|3715
1655719810000|2022-06-20 10:10:10|851.6||851.6||851.8||851.6||0
1655719820000|2022-06-20 10:10:20|851.8|851|851.6|851.2|851.8|851.2|851|850.8|811
1655719840000|2022-06-20 10:10:40|851.8||851.8||851.8||851.8||0
1655719860000|2022-06-20 10:11:00|851.6|851|851.6|850.8|851.6|851|851.6|850.8|275
1655719900000|2022-06-20 10:11:40|||||||||623
1655719960000|2022-06-20 10:12:40|851.4|850.6|851.2|850.4|851.4|850.8|850.8|850.4|818
1655719980000|2022-06-20 10:13:00|851|850|849.8|849.2|851|850.2|849.6|848.8|630
1655719990000|2022-06-20 10:13:10|849.6|849|849.2|848.4|849.6|849|849.2|848.4|0
1655720000000|2022-06-20 10:13:20||848.2||848.2||848.2||848.2|0
1655720010000|2022-06-20 10:13:30|849.6|848.4|849.6|849|849.8|849|849.6|848.4|249
1655720020000|2022-06-20 10:13:40||848.8||849||849||848.8|0
1655720040000|2022-06-20 10:14:00|849.2|849.2|850|849.6|850|849.6|849.2|849.2|1447
1655720080000|2022-06-20 10:14:40|850.6|849.8|850.8|850|850.8|850|850.4|849.8|923
1655720090000|2022-06-20 10:14:50|850.6||850.8||850.8||850.6||0
1655720100000|2022-06-20 10:15:00|850.6|850.2|851|850.4|851|850.4|850.4|850.2|33
1655720120000|2022-06-20 10:15:20|851.6|850.6|852|851.4|852.2|851.8|851.2|850.6|1199
1655720130000|2022-06-20 10:15:30|851.8|851|851.2|851|851.8|851.4|851.2|851|796
1655720140000|2022-06-20 10:15:40|851.4|850.8|851.2|850.4|851.4|851|851|850.4|1282
1655720150000|2022-06-20 10:15:50|851|850|850.6|850|851.2|850|850.6|850|306
1655720220000|2022-06-20 10:17:00|850.4|849.8|850.4|849.6|850.4|849.8|849.8|849.6|1002
1655720230000|2022-06-20 10:17:10|850.6|849.8|851.2|850.6|851.2|850.6|850.6|849.8|575
1655720250000|2022-06-20 10:17:30||850.8||850.8||850.8||850.6|0
1655720270000|2022-06-20 10:17:50|852|851|852.4|851.6|852.4|851.6|851.8|851|126
1655720280000|2022-06-20 10:18:00|852.6|851.8|852.8|852|852.8|852|852.6|851.8|0
1655720290000|2022-06-20 10:18:10|853|852.2|853.2|852.2|853.2|852.4|853|852.2|0
1655720300000|2022-06-20 10:18:20||852.4||852.4||852.6||852.4|0
1655720310000|2022-06-20 10:18:30|852.8|851.8|852.8|852.4|853.2|852.4|852.8|851.8|100
1655720330000|2022-06-20 10:18:50|853||853.2||853.2||853||0
1655720340000|2022-06-20 10:19:00|853||853||853||853||0
1655720360000|2022-06-20 10:19:20|853.4|852.6|853.4|852.8|853.4|852.8|853.2|852.6|164
1655720380000|2022-06-20 10:19:40|853.2|852.6|853.4|852.6|853.4|852.6|853|852.4|77
1655720400000|2022-06-20 10:20:00|853.2|852.4|852.2|851.4|853.2|852.4|852.2|851.4|518
1655720430000|2022-06-20 10:20:30|852|851.2|851.4|851|852|851.2|851.4|851|0
1655720440000|2022-06-20 10:20:40|852|851.2|852|851.2|852.2|851.4|852|851.2|53
1655720450000|2022-06-20 10:20:50|851.8|851|851.6|851|852|851|851.6|851|0
1655720460000|2022-06-20 10:21:00|851.8||851.8||851.8||851.8||0
1655720470000|2022-06-20 10:21:10|851.6||851.4||851.6||851.4||1167
1655720480000|2022-06-20 10:21:20|851.2|850.4|851.2|850.4|851.2|850.6|851|850.2|346
1655720490000|2022-06-20 10:21:30|850.8|850.2|850.8|850|850.8|850.2|850.8|849.8|117
1655720500000|2022-06-20 10:21:40|851.2|850.2|851|850.2|851.2|850.4|851|850.2|0
1655720520000|2022-06-20 10:22:00|850.8|850|850.8|849.8|850.8|850|850.8|849.8|0
1655720530000|2022-06-20 10:22:10|851|850|851|850.4|851|850.4|851|850|0
1655720540000|2022-06-20 10:22:20||850.2||850.4||850.4||850.2|0
1655720550000|2022-06-20 10:22:30|850.8|850.2|850.8|849.8|850.8|850.2|850.8|849.8|0
1655720560000|2022-06-20 10:22:40||849.6||849.6||849.6||849.6|0
1655720570000|2022-06-20 10:22:50||849.8||849.8||849.8||849.8|0
1655720580000|2022-06-20 10:23:00||850||849.8||850||849.8|0
1655720600000|2022-06-20 10:23:20|850.6|849.6|850.4|849.6|850.6|849.6|850|849.4|55
1655720610000|2022-06-20 10:23:30|850.2||850||850.2||850||0
1655720630000|2022-06-20 10:23:50|849.8|849.2|850.4|849.8|850.4|849.8|849.8|849.2|1121
1655720640000|2022-06-20 10:24:00|850.8|850|851.4|850.4|851.4|850.4|850.8|850|125
1655720650000|2022-06-20 10:24:10|851.2||851.2||851.2||851.2||0
1655720660000|2022-06-20 10:24:20|851.4|850.6|851.8|850.8|851.8|850.8|851.4|850.6|0
1655720670000|2022-06-20 10:24:30|851.6||851.6||851.8||851.6||0
1655720680000|2022-06-20 10:24:40|851.4||851.6||851.6||851.4||0
1655720690000|2022-06-20 10:24:50||851||850.8||851||850.8|0
1655720710000|2022-06-20 10:25:10|851.4|850.4|853|851.8|853|851.8|850.8|850.4|3406
1655720720000|2022-06-20 10:25:20|853.2||853||853.2||853||0
1655720750000|2022-06-20 10:25:50||852||852.2||852.2||852|0
1655720770000|2022-06-20 10:26:10|852.8|851.8|852.4|851.8|852.8|851.8|852.4|851.8|319
1655720790000|2022-06-20 10:26:30|852.6||852.8||852.8||852.6||0
1655720820000|2022-06-20 10:27:00|853|852|853|852.2|853|852.2|853|852|0
1655720910000|2022-06-20 10:28:30||852.4||852.4||852.4||852.2|0
1655720920000|2022-06-20 10:28:40||852.2||852.4||852.4||852.2|0
1655720930000|2022-06-20 10:28:50|853.4|852.6|854|853|854.2|853|853.4|852.6|67
1655720940000|2022-06-20 10:29:00|853.8|853.2|853.8|853.4|853.8|853.4|853.8|853.2|0
1655720970000|2022-06-20 10:29:30|854|853.6|854|853.4|854|853.6|854|853.4|280
1655720980000|2022-06-20 10:29:40|854.6|853.6|854.6|853.8|854.8|853.8|854.6|853.6|18
1655720990000|2022-06-20 10:29:50|854.4|853.4|854.2|853.4|854.6|853.4|854.2|853.4|24
1655721000000|2022-06-20 10:30:00|854|853.6|854.4|853.6|854.4|853.6|853.8|853.6|288
1655721030000|2022-06-20 10:30:30|854.2||854||854.2||854||0
1655721050000|2022-06-20 10:30:50|853.8|853.4|854|853.4|854|853.4|853.8|853.4|238
1655721060000|2022-06-20 10:31:00|853.8||853.8||854||853.8||0
1655721100000|2022-06-20 10:31:40|853.6|853.2|853.8|853.2|853.8|853.2|853.6|853.2|300
1655721110000|2022-06-20 10:31:50|||||||||261
1655721120000|2022-06-20 10:32:00|853.6|852.8|852.8|852.2|853.6|852.8|852.8|852.2|903
1655721160000|2022-06-20 10:32:40|852.6||852.8||852.8||852.6||0
1655721220000|2022-06-20 10:33:40|852.6|852.4|853.8|853.2|854|853.6|852.6|852.4|1666
1655721230000|2022-06-20 10:33:50|853.4|852.8|854|853.2|854|853.2|853.4|852.8|426
1655721240000|2022-06-20 10:34:00||853.4||853.4||853.6||853.4|0
1655721250000|2022-06-20 10:34:10|854.4|853.6|854.6|853.8|855|854.2|854.4|853.6|594
1655721260000|2022-06-20 10:34:20|854.8|853.6|854.4|853.6|854.8|853.6|854.4|853.4|0
1655721270000|2022-06-20 10:34:30|854.2|853.8|854.2|853.8|854.4|853.8|854.2|853.8|0
1655721280000|2022-06-20 10:34:40|854.4|854|855.2|854.2|855.2|854.2|854.4|854|39
1655721300000|2022-06-20 10:35:00|855||855||855||855||0
1655721330000|2022-06-20 10:35:30||854.4||854.4||854.4||854.4|0
1655721340000|2022-06-20 10:35:40|854.8|854.2|855|854.2|855|854.2|854.8|854.2|131
1655721350000|2022-06-20 10:35:50||854.4||854.4||854.4||854.4|0
1655721360000|2022-06-20 10:36:00||854.2||854.6||854.6||854.2|0
1655721370000|2022-06-20 10:36:10|855.6|854.8|855.6|855|856|855.2|855.6|854.8|46
1655721380000|2022-06-20 10:36:20|855.8||855.6||855.8||855.6||0
1655721410000|2022-06-20 10:36:50|855.4|854.6|854.8|854.2|855.4|854.6|854.8|854.2|748
1655721420000|2022-06-20 10:37:00|||||||||247
1655721440000|2022-06-20 10:37:20|854.6|853.8|856.2|855.4|856.2|855.4|854.4|853.6|498
1655721450000|2022-06-20 10:37:30|856|855|855.8|854.8|856|855|855.6|854.8|19
1655721460000|2022-06-20 10:37:40|855.6||855.6||855.8||855.4||0
1655721490000|2022-06-20 10:38:10||855||855||855||855|0
1655721510000|2022-06-20 10:38:30|856|855.4|855.8|855|856|855.4|855.8|855|39
1655721520000|2022-06-20 10:38:40|856||856||856||856||0
1655721570000|2022-06-20 10:39:30||855.2||855.4||855.4||855.2|0
1655721600000|2022-06-20 10:40:00|856.4|855.6|856.8|856|856.8|856|856.4|855.6|1756
1655721610000|2022-06-20 10:40:10|856.6|856.2|859.4|858.4|859.6|858.8|856.6|856.2|7075
1655721620000|2022-06-20 10:40:20|859.2||859||859.2||859||296
1655721630000|2022-06-20 10:40:30|858.6|858.2|859|858.2|859|858.4|858.6|858|933
1655721640000|2022-06-20 10:40:40|858.8||858.8||859||858.8||270
1655721650000|2022-06-20 10:40:50|858.6|858.4|858.2|857.8|859.4|858.8|858|857.6|5397
1655721660000|2022-06-20 10:41:00|858.4|858|858.8|858|858.8|858|858.4|858|0
1655721670000|2022-06-20 10:41:10|858.6|858.2|857.8|857.2|858.8|858.6|857.8|857.2|2765
1655721680000|2022-06-20 10:41:20|858|857.4|858.4|857.8|858.4|858|858|857.4|981
1655721690000|2022-06-20 10:41:30|859|858|859|858.2|859|858.2|858.8|858|69
1655721710000|2022-06-20 10:41:50|859.2|858.4|859.2|858.6|859.2|858.6|859.2|858.4|0
1655721720000|2022-06-20 10:42:00|859|858.4|859|858.4|859|858.4|859|858.4|0
1655721740000|2022-06-20 10:42:20|859.2||859.2||859.2||859.2||0
1655721760000|2022-06-20 10:42:40|859|858.2|859|858.2|859.2|858.2|858.8|858.2|354
1655721770000|2022-06-20 10:42:50|858.4|858|858.2|857.6|858.4|858|858.2|857.6|1065
1655721800000|2022-06-20 10:43:20|858|857.4|857.8|857.2|858|857.4|857.8|857.2|54
1655721810000|2022-06-20 10:43:30|857.6|857|858.8|858|859.2|858|857.4|856|3638
1655721850000|2022-06-20 10:44:10|858.6|857.8|858.4|857.6|858.6|857.8|857.4|857|1702
1655721870000|2022-06-20 10:44:30||857.8||857.8||858||857.8|0
1655721880000|2022-06-20 10:44:40|858.2|857.6|858.4|857.6|858.4|857.6|858.2|857.4|0
1655721890000|2022-06-20 10:44:50|858.2||858.4||858.4||858.2||0
1655721900000|2022-06-20 10:45:00|858.2||858.4||858.4||858.2||0
1655721910000|2022-06-20 10:45:10|858.2|857.4|858|857.4|858.2|857.4|857.8|857.4|564
1655721930000|2022-06-20 10:45:30|857.8|857.2|858|857.2|858|857.2|857.4|856.8|1133
1655721940000|2022-06-20 10:45:40|857.8||857.8||857.8||857.6||300
1655721970000|2022-06-20 10:46:10||857.4||857.4||857.4||857.4|0
1655721980000|2022-06-20 10:46:20|858.2|857.6|858.4|857.8|858.8|857.8|858.2|857.6|801
1655721990000|2022-06-20 10:46:30|858.2|857.6|858.2|857.4|858.2|857.6|858|857.4|199
1655722000000|2022-06-20 10:46:40||857.6||857.6||857.6||857.6|0
1655722030000|2022-06-20 10:47:10|858.4|858|858.4|858|858.4|858|858.4|858|100
1655722040000|2022-06-20 10:47:20|858.8|858.4|858.6|858|858.8|858.4|858.4|858|316
1655722050000|2022-06-20 10:47:30|858.4||858.4||858.4||858.4||0
1655722060000|2022-06-20 10:47:40|858.2||858.4||858.4||858.2||136
1655722100000|2022-06-20 10:48:20|858.2|857.6|858.2|857.6|858.4|858|858.2|857.6|547
1655722110000|2022-06-20 10:48:30|858.4|857.8|858.8|858|858.8|858|858.2|857.8|871
1655722140000|2022-06-20 10:49:00|859||858.8||859||858.8||0
1655722150000|2022-06-20 10:49:10|858.6||858.4||858.6||858.4||0
1655722160000|2022-06-20 10:49:20|858.6||858.6||858.8||858.6||0
1655722190000|2022-06-20 10:49:50|858.8||858.6||858.8||858.6||0
1655722200000|2022-06-20 10:50:00||858.2||858.2||858.2||858.2|0
1655722210000|2022-06-20 10:50:10|858.8||858.8||858.8||858.8||1
1655722220000|2022-06-20 10:50:20|859|858.6|859.8|859|860.4|859.8|858.8|858.6|3347
1655722230000|2022-06-20 10:50:30|859.6|858.8|859.6|859|859.6|859|859.6|858.8|0
1655722250000|2022-06-20 10:50:50|859.8||859.6||859.8||859.6||60
1655722260000|2022-06-20 10:51:00|859.4|858.8|859.6|858.8|859.6|858.8|859.4|858.8|186
1655722280000|2022-06-20 10:51:20|859.2|858.2|859|858.2|859.2|858.4|858.4|857.8|1382
1655722290000|2022-06-20 10:51:30|859.2|858.4|859.2|858.4|859.2|858.4|859.2|858.4|0
1655722300000|2022-06-20 10:51:40|859.4|858.6|859.6|859.2|859.6|859.2|859.4|858.6|578
1655722310000|2022-06-20 10:51:50||858.8||859.2||859.2||858.8|0
1655722320000|2022-06-20 10:52:00|||||||||119
1655722330000|2022-06-20 10:52:10|859.4|859|859.6|859|859.6|859|859.4|859|93
1655722360000|2022-06-20 10:52:40|859.4|858.8|859.4|858.8|859.4|858.8|859.4|858.8|179
1655722400000|2022-06-20 10:53:20|859.2||859.2||859.2||859.2||0
1655722420000|2022-06-20 10:53:40||859||858.8||859||858.8|183
1655722440000|2022-06-20 10:54:00||859||859||859||858.8|500
1655722450000|2022-06-20 10:54:10||858.8||858.8||858.8||858.8|0
1655722460000|2022-06-20 10:54:20|859.6|859|859.6|859|859.6|859|859.6|859|63
1655722500000|2022-06-20 10:55:00|859.8|859.4|860.8|860|861|860|859.8|859|409
1655722510000|2022-06-20 10:55:10||859.8||860.2||860.2||859.8|20
1655722520000|2022-06-20 10:55:20|861|860.4|860.8|860.2|861|860.4|860.8|860.2|0
1655722540000|2022-06-20 10:55:40|860.4|860|860.4|860|860.4|860.2|860.4|860|644
1655722550000|2022-06-20 10:55:50|860.2|859.8|860.4|859.8|860.4|859.8|860.2|859.6|380
1655722560000|2022-06-20 10:56:00|860.2|859|857.8|857.6|860.2|859.4|857.8|857.6|1224
1655722570000|2022-06-20 10:56:10|857.6|857|858.6|858|858.6|858|857|856|6275
1655722580000|2022-06-20 10:56:20|858.4|857.6|858.2|857.4|858.6|857.6|857.6|856.8|413
1655722620000|2022-06-20 10:57:00|858||858||858||857.8||259
1655722630000|2022-06-20 10:57:10|857.6|857.2|857.8|857|858|857.2|857.4|856.8|1009
1655722640000|2022-06-20 10:57:20|857.6|856.8|857.8|857|857.8|857|857.6|856.8|480
1655722650000|2022-06-20 10:57:30||857.2||857.2||857.2||857.2|0
1655722670000|2022-06-20 10:57:50||857.4||857.2||857.4||857.2|0
1655722700000|2022-06-20 10:58:20|857.6|857|857.8|857.2|857.8|857.2|857.6|857|350
1655722710000|2022-06-20 10:58:30||857.4||857.2||857.4||857.2|0
1655722730000|2022-06-20 10:58:50|857.6|857.4|857.8|857.4|858.2|857.6|857.6|857.4|1733
1655722740000|2022-06-20 10:59:00|||||||||3000
1655722780000|2022-06-20 10:59:40|857.6|857.2|857.8|857.2|857.8|857.2|857.2|857|1441
1655722800000|2022-06-20 11:00:00|858.2|857.4|858.2|857.8|858.2|858|858.2|857.4|254
1655722810000|2022-06-20 11:00:10|858.6|858|858.6|858|858.6|858|858.6|857.8|759
1655722820000|2022-06-20 11:00:20||858.2||858||858.2||858|491
1655722830000|2022-06-20 11:00:30|859|858.2|859|858.4|859|858.4|859|858.2|2020
1655722850000|2022-06-20 11:00:50||858.6||858.4||858.6||858.4|0
1655722860000|2022-06-20 11:01:00|859.2|858.6|858.8|858.2|859.8|859.4|858.6|858.2|1420
1655722870000|2022-06-20 11:01:10|858.6||858.6||858.6||858.6||0
1655722880000|2022-06-20 11:01:20|858.8||858.6||858.8||858.6||0
1655722890000|2022-06-20 11:01:30|858.8||858.8||858.8||858.8||0
1655722900000|2022-06-20 11:01:40|858.6||858.8||858.8||858.6||0
1655722910000|2022-06-20 11:01:50|858.6|857.8|858.2|857.8|858.6|857.8|858.2|857.8|185
1655722920000|2022-06-20 11:02:00|||||||||282
1655722940000|2022-06-20 11:02:20|858.4|858|858.6|858.2|858.8|858.2|858.4|857.8|251
1655722950000|2022-06-20 11:02:30|858.4|858|857.8|857.2|858.4|858|857.6|857.2|2303
1655722960000|2022-06-20 11:02:40|857.6|857|858.4|858|858.4|858|857.4|857|2438
1655722970000|2022-06-20 11:02:50|858.6|858.2|858.6|858.2|858.6|858.2|858.6|858.2|321
1655722980000|2022-06-20 11:03:00|858.4|858|858.4|857.8|858.4|858|858.4|857.8|393
1655722990000|2022-06-20 11:03:10|858.2|857.6|857.8|857.4|858.2|857.6|857.8|857.2|1079
1655723000000|2022-06-20 11:03:20|858.2|857.6|858.4|857.8|858.6|857.8|857.8|857.6|361
1655723010000|2022-06-20 11:03:30|858.2|857.6|858.2|857.6|858.4|857.6|858.2|857.6|0
1655723020000|2022-06-20 11:03:40|858||858||858.2||858||0
1655723030000|2022-06-20 11:03:50|857.8|857.4|857.8|857|857.8|857.4|857.6|857|596
1655723040000|2022-06-20 11:04:00|857.6|857.2|858.6|858|858.6|858|857.4|857|1919
1655723050000|2022-06-20 11:04:10||857.8||857.8||857.8||857.8|100
1655723060000|2022-06-20 11:04:20|859|858|859.6|858.8|859.6|859|859|858|658
1655723070000|2022-06-20 11:04:30|859.4||859.4||859.6||859.4||0
1655723080000|2022-06-20 11:04:40|859.6|858.4|858.8|858|859.6|858.8|858.4|858|2487
1655723090000|2022-06-20 11:04:50|859|858.2|859.2|858.6|859.4|858.6|859|858.2|997
1655723100000|2022-06-20 11:05:00|859|858.4|858.4|858.2|859|858.4|858.4|858|532
1655723110000|2022-06-20 11:05:10|858.6|858|859|858.2|859|858.2|858.2|857.6|314
1655723120000|2022-06-20 11:05:20|858.8|858.6|859.4|858.6|859.4|858.6|858.8|858.4|1575
1655723130000|2022-06-20 11:05:30|859.2||859.4||859.4||859.2||0
1655723150000|2022-06-20 11:05:50||858.8||858.8||858.8||858.8|0
1655723160000|2022-06-20 11:06:00|859.8|859|861.2|860.4|861.4|860.8|859.8|858.8|5133
1655723180000|2022-06-20 11:06:20|861|860.2|861|860.4|861|860.4|860.8|860.2|1233
1655723190000|2022-06-20 11:06:30|861.2|860.6|861.2|860.6|861.4|860.8|861.2|860.6|165
1655723200000|2022-06-20 11:06:40|861.4|860.8|862.6|861.6|862.6|861.6|861.2|860.8|567
1655723210000|2022-06-20 11:06:50|862.8|861.8|863.6|862.6|863.8|862.6|862.6|861.8|100
1655723220000|2022-06-20 11:07:00|863.4|862.8|863.2|862.6|863.4|862.8|863.2|862.6|0
1655723230000|2022-06-20 11:07:10|863|862.4|862.2|861.8|863|862.4|862.2|861.8|683
1655723240000|2022-06-20 11:07:20|862.6|862|862.6|862|862.6|862|862.6|862|304
1655723260000|2022-06-20 11:07:40|862.4|861.8|863.6|862.6|863.6|862.6|862.4|861.8|197
1655723270000|2022-06-20 11:07:50|863.4|862.8|863.4|862.4|863.4|862.8|863.4|862.4|0
1655723280000|2022-06-20 11:08:00|863.2|862.6|863.2|862.6|863.2|862.8|863.2|862.6|0
1655723290000|2022-06-20 11:08:10||862.4||862.4||862.4||862.4|0
1655723310000|2022-06-20 11:08:30|863.4|862.6|863.4|862.4|863.6|862.8|863.4|862.4|0
1655723320000|2022-06-20 11:08:40|863.2|862.2|861.2|860.4|863.2|862.2|860|859.4|5550
1655723330000|2022-06-20 11:08:50|861.8|860.6|861.8|860.8|861.8|860.8|861.8|860.6|1503
1655723350000|2022-06-20 11:09:10|||||||||94
1655723360000|2022-06-20 11:09:20|862.2|861|862.2|861.2|862.2|861.2|861.8|861|0
1655723370000|2022-06-20 11:09:30|861.8|861|861.8|861.2|861.8|861.2|861.6|861|0
1655723410000|2022-06-20 11:10:10|861.6|861|861.8|861|861.8|861|861.4|861|458
1655723430000|2022-06-20 11:10:30|862.4|861.2|862.4|861.2|862.4|861.6|862.2|861.2|32
1655723440000|2022-06-20 11:10:40|862.2||862.2||862.2||862||0
1655723450000|2022-06-20 11:10:50|862.4|861.4|862.4|861.6|862.4|861.6|862.4|861.4|0
1655723460000|2022-06-20 11:11:00||861.8||861.8||861.8||861.8|0
1655723490000|2022-06-20 11:11:30|863|862|864.6|863.8|865|863.8|863|862|5766
1655723510000|2022-06-20 11:11:50|864.2||864.6||864.6||864.2||195
1655723520000|2022-06-20 11:12:00|864.4||864.6||864.6||864.4||0
1655723540000|2022-06-20 11:12:20|864.4|864|865.4|864.8|865.4|864.8|864|863.4|5017
1655723550000|2022-06-20 11:12:30|865.6|865|865.6|865|865.6|865.2|865.4|864.8|1443
1655723600000|2022-06-20 11:13:20|865.4|864.6|866|865.2|866|865.6|864.4|864|8497
1655723670000|2022-06-20 11:14:30|||||||||11
1655723710000|2022-06-20 11:15:10|866.6|865.4|866.6|866|866.6|866.2|866.6|865.4|1431
1655723720000|2022-06-20 11:15:20|866.8|866.4|866.8|866|866.8|866.6|866.8|866|2168
1655723730000|2022-06-20 11:15:30||866.2||866.4||866.4||866.2|0
1655723740000|2022-06-20 11:15:40|866.6|866.2|866.6|866|866.6|866.2|866.6|866|535
1655723780000|2022-06-20 11:16:20|866.4|866.2|867|866.2|867.2|866.6|866.4|866.2|5276
1655723790000|2022-06-20 11:16:30|866.8|866|867|866.2|867|866.2|866.6|865.8|0
1655723840000|2022-06-20 11:17:20|866.8||866.8||866.8||866.8||0
1655723880000|2022-06-20 11:18:00|867|866|866.8|866|867|866|866.2|865.8|994
1655723900000|2022-06-20 11:18:20|||||||||346
1655723920000|2022-06-20 11:18:40|866.6|866.2|867.4|867|867.4|867|866.6|866.2|7491
1655723930000|2022-06-20 11:18:50|867.2|866.8|867.4|866.6|867.4|866.8|867.2|866.6|94
1655723940000|2022-06-20 11:19:00|867.2||867.4||867.4||867.2||0
1655723950000|2022-06-20 11:19:10|867.2||867.2||867.2||867.2||0
1655723980000|2022-06-20 11:19:40|866.8|866.4|867.4|866.4|867.6|867|866.4|866|6983
1655724000000|2022-06-20 11:20:00|867.2||867||867.2||867||0
1655724010000|2022-06-20 11:20:10|||||||||5
1655724020000|2022-06-20 11:20:20|866.8|866|867|866.2|867|866.4|866.6|866|2400
1655724030000|2022-06-20 11:20:30|866.8|866|866.8|866|866.8|866|866.8|866|0
1655724070000|2022-06-20 11:21:10|866.6|865.6|866.4|865.6|866.6|865.8|866.4|865.6|391
1655724100000|2022-06-20 11:21:40|866|865.2|864|863.4|866|865.4|863.2|862.6|6016
1655724110000|2022-06-20 11:21:50|||||||||537
1655724130000|2022-06-20 11:22:10|864.2|863.6|864.6|864|864.6|864|864|863.4|1595
1655724140000|2022-06-20 11:22:20|865.2|864.2|865.6|864.4|865.6|864.4|865.2|864.2|1198
1655724170000|2022-06-20 11:22:50|||||||||3
1655724180000|2022-06-20 11:23:00|865.4||865.4||865.4||865.4||0
1655724190000|2022-06-20 11:23:10|865.2||865.4||865.4||865.2||0
1655724220000|2022-06-20 11:23:40|865.2|864.6|865.6|864.8|866.4|865.6|864.8|863.8|10719
1655724230000|2022-06-20 11:23:50|866|865.2|866.6|865.8|867.2|865.8|866|865.2|1360
1655724280000|2022-06-20 11:24:40|866.4||866.6||866.6||866.4||0
1655724290000|2022-06-20 11:24:50|866.4|865.6|866.4|865.6|866.6|865.6|866|865.4|1202
1655724300000|2022-06-20 11:25:00|866.2|864.8|865|864|866.2|864.8|864.8|864|530
1655724310000|2022-06-20 11:25:10|865.4|864.2|865.4|864.6|865.4|864.6|865.4|864.2|3586
1655724320000|2022-06-20 11:25:20|865.2|864.4|865.2|864.2|865.2|864.4|865.2|864.2|0
1655724330000|2022-06-20 11:25:30||864||864||864||864|0
1655724380000|2022-06-20 11:26:20||864.2||864.2||864.2||864.2|0
1655724390000|2022-06-20 11:26:30|865.6|864.4|865.6|864.8|865.6|864.8|865.6|864.4|483
1655724400000|2022-06-20 11:26:40|865.4|864.6|865.4|864.6|865.6|864.8|865.4|864.6|279
1655724410000|2022-06-20 11:26:50|865.6||865.6||865.6||865.6||0
1655724440000|2022-06-20 11:27:20|865.4|864.8|865.4|864.8|865.6|864.8|865.4|864.8|0
1655724450000|2022-06-20 11:27:30|865.6|865.2|866|865.4|866|865.4|865.2|864.8|3396
1655724460000|2022-06-20 11:27:40|865.8|865.2|865.2|864.4|865.8|865.2|864.8|864.2|3853
1655724470000|2022-06-20 11:27:50|865.4|864.6|865.6|864.8|865.6|865|865.4|864.6|1283
1655724480000|2022-06-20 11:28:00||865||864.8||865||864.8|0
1655724490000|2022-06-20 11:28:10|866.2|865|866.4|865|866.4|865|866|865|379
1655724510000|2022-06-20 11:28:30|866.2|865.2|866.2|865|866.2|865.2|866.2|865|0
1655724520000|2022-06-20 11:28:40|866|864.8|865.6|864.8|866|864.8|865|864.4|2753
1655724530000|2022-06-20 11:28:50|865.4|864.6|865.2|864.4|865.4|864.6|865.2|864.4|0
1655724570000|2022-06-20 11:29:30|865.6|864.6|866.6|865.8|866.8|865.8|865.6|864.6|2807
1655724610000|2022-06-20 11:30:10|866.2||866.2||866.2||866.2||0
1655724650000|2022-06-20 11:30:50|866|865.6|868|867.2|868|867.2|865.6|865.4|6478
1655724660000|2022-06-20 11:31:00|||||||||243
1655724680000|2022-06-20 11:31:20|868.4|867.4|868.2|867.4|868.4|867.4|868.2|867.4|425
1655724690000|2022-06-20 11:31:30|868.4||868.4||868.4||868.4||0
1655724700000|2022-06-20 11:31:40|868.2||868.2||868.2||868.2||0
1655724710000|2022-06-20 11:31:50|868.4|867.8|868.8|867.8|868.8|867.8|868.4|867.8|550
1655724720000|2022-06-20 11:32:00|868.6|867.6|868.4|867.6|868.6|867.6|868.4|867.6|0
1655724730000|2022-06-20 11:32:10|868.2|867.4|868.2|867.4|868.2|867.6|868|867.4|300
1655724750000|2022-06-20 11:32:30|868||868||868||868||0
1655724760000|2022-06-20 11:32:40|868.2||868.2||868.2||868.2||0
1655724780000|2022-06-20 11:33:00|868||868.2||868.2||868||0
1655724800000|2022-06-20 11:33:20||867.6||867.6||867.6||867.6|0
1655724810000|2022-06-20 11:33:30|868|867.4|868.2|867.6|868.2|867.6|868|867.4|1491
1655724820000|2022-06-20 11:33:40|868||868.2||868.2||868||389
1655724840000|2022-06-20 11:34:00|868.4|867.8|869|868.2|869.2|868.4|868.4|867.8|4008
1655724850000|2022-06-20 11:34:10||868.4||868.4||868.4||868.4|0
1655724900000|2022-06-20 11:35:00|869.6|868.6|870|869|870|869|869.6|868.6|1204
1655724910000|2022-06-20 11:35:10|||||||||50
1655724930000|2022-06-20 11:35:30|869.8||870||870||869.8||0
1655724940000|2022-06-20 11:35:40|869.8||870||870||869.8||0
1655724950000|2022-06-20 11:35:50|869.8||869.8||869.8||869.8||0
1655724960000|2022-06-20 11:36:00|869.6|869.2|869.8|869.2|869.8|869.2|869.6|869|2841
1655724970000|2022-06-20 11:36:10|||||||||89
1655725000000|2022-06-20 11:36:40|869.6|869|869.8|869.2|869.8|869.2|869.6|869|1515
1655725030000|2022-06-20 11:37:10|869.6|869|869.2|868.4|869.6|869|869|868.2|3568
1655725040000|2022-06-20 11:37:20|869.8|868.6|869.6|868.8|869.8|869.2|869.2|868.4|767
1655725050000|2022-06-20 11:37:30|869.4||869.6||869.6||869.4||0
1655725060000|2022-06-20 11:37:40|869.4||869.6||869.6||869.4||0
1655725070000|2022-06-20 11:37:50|869.4||869.4||869.4||869.4||0
1655725080000|2022-06-20 11:38:00|869.2|868.4|868.2|867.6|869.2|868.4|868|867.6|3215
1655725090000|2022-06-20 11:38:10|868|867|867.2|866.4|868|867|867.2|866.4|97
1655725130000|2022-06-20 11:38:50|867||867||867.2||867||0
1655725200000|2022-06-20 11:40:00|866.8||866.8||866.8||866.8||545
1655725210000|2022-06-20 11:40:10|866.6|866|866.4|866|866.6|866|866.4|866|616
1655725240000|2022-06-20 11:40:40|866.6|866.2|866.6|866|866.6|866.2|866.4|866|599
1655725270000|2022-06-20 11:41:10|866.4|865.8|866|865.6|866.4|865.8|865.4|865|2044
1655725280000|2022-06-20 11:41:20|866.4|865.4|866.6|865.8|866.6|865.8|866.4|865.4|931
1655725290000|2022-06-20 11:41:30|866.4|865.6|866.8|866.2|866.8|866.2|866.4|865.6|846
1655725300000|2022-06-20 11:41:40|867.2|866.4|867.2|866.4|867.2|866.4|867|866.4|59
1655725310000|2022-06-20 11:41:50|867|866.2|867|866.2|867|866.2|867|866|0
1655725320000|2022-06-20 11:42:00|867.2|866.4|867.2|866.4|867.2|866.4|867.2|866.4|0
1655725350000|2022-06-20 11:42:30|867||867||867||867||0
1655725360000|2022-06-20 11:42:40|867.2|866.8|867.4|866.8|867.4|866.8|867.2|866.8|239
1655725380000|2022-06-20 11:43:00|867.6|867|868.4|867.6|868.8|867.8|867.6|867|400
1655725390000|2022-06-20 11:43:10|868.6|867.8|868.8|868|869|868|868.6|867.8|464
1655725430000|2022-06-20 11:43:50|869.4|868.2|869.2|868.4|869.4|868.6|869|868.2|1791
1655725440000|2022-06-20 11:44:00|869||869||869||869||0
1655725470000|2022-06-20 11:44:30|868.8|868.6|870|869.4|870|869.4|868.8|868.2|4690
1655725480000|2022-06-20 11:44:40|869.8|869.2|869.8|869.2|869.8|869.4|869.8|869.2|828
1655725510000|2022-06-20 11:45:10|||||||||56
1655725570000|2022-06-20 11:46:10|870.2|869.4|871.2|870.4|871.4|870.4|870.2|869.4|3405
1655725580000|2022-06-20 11:46:20|872|870.8|871.8|870.8|872|870.8|871.8|870.8|166
1655725610000|2022-06-20 11:46:50|||||||||450
1655725620000|2022-06-20 11:47:00|871.6|871|871.6|871|871.6|871.2|871.6|870.8|874
1655725640000|2022-06-20 11:47:20|871.4|871.2|873|872|873.4|872|871.4|870.8|6630
1655725680000|2022-06-20 11:48:00|872.8|871.8|870|869.6|872.8|871.8|870|869.4|7041
1655725690000|2022-06-20 11:48:10|870.6|870|871.2|870.4|871.2|870.4|870.2|870|879
1655725790000|2022-06-20 11:49:50|872|870.6|872|871|872|871.2|871.2|870.6|2584
1655725810000|2022-06-20 11:50:10|872.4|871.2|872.4|871.6|872.4|871.6|872.4|871.2|46
1655725820000|2022-06-20 11:50:20|873|872|873.2|872|873.2|872|873|872|47
1655725830000|2022-06-20 11:50:30|873||873||873||873||0
1655725840000|2022-06-20 11:50:40|873.2|872.2|873.6|872.6|874|872.8|873.2|872|0
1655725850000|2022-06-20 11:50:50|873.4||873.4||873.6||873.4||0
1655725860000|2022-06-20 11:51:00|873.2|872.4|872.8|872|873.2|872.6|872.6|871.8|4298
1655725890000|2022-06-20 11:51:30|872.6|871.8|872.6|871.8|872.6|872|872.6|871.8|623
1655725900000|2022-06-20 11:51:40|872.4|871.4|872.2|871.4|872.4|871.4|872.2|871.4|170
1655725910000|2022-06-20 11:51:50|872|871.2|871.8|871|872|871.2|871.8|871|82
1655725930000|2022-06-20 11:52:10|871.6|870.8|871.4|870.6|871.6|870.8|871.4|870.6|134
1655725940000|2022-06-20 11:52:20|871.2||871.4||871.4||871.2||662
1655726030000|2022-06-20 11:53:50|871.6|870.8|871.4|870.8|871.6|871|871.4|870.8|1324
1655726040000|2022-06-20 11:54:00|871.2|870.6|871.2|870.6|871.2|870.6|871.2|870.6|0
1655726050000|2022-06-20 11:54:10|871.4|870.8|871.8|871|871.8|871|871.4|870.8|411
1655726070000|2022-06-20 11:54:30|871.6||871.6||871.6||871.6||0
1655726080000|2022-06-20 11:54:40|871.8||871.8||871.8||871.8||68
1655726110000|2022-06-20 11:55:10|871.6|871.2|871.8|871.4|871.8|871.4|871.6|871|1672
1655726150000|2022-06-20 11:55:50|872|871.6|872|871.4|872|871.8|872|871.4|397
1655726160000|2022-06-20 11:56:00|871.6|871.2|871.8|871.2|872|871.2|871.6|871.2|517
1655726190000|2022-06-20 11:56:30|871.6|870.8|872.2|871.6|872.2|871.8|871.4|870.8|478
1655726240000|2022-06-20 11:57:20|872|871.4|872|871.2|872|871.4|872|871.2|214
1655726260000|2022-06-20 11:57:40|872.2|871.4|872.2|871.4|872.2|871.4|872.2|871.4|0
1655726280000|2022-06-20 11:58:00|872||872||872||872||5
1655726320000|2022-06-20 11:58:40|871.8|871.2|871.6|870.8|871.8|871.2|871.6|870.6|144
1655726350000|2022-06-20 11:59:10|871.8|871|871.6|871.2|871.8|871.4|871.6|871|194
1655726360000|2022-06-20 11:59:20||871.4||871.2||871.4||871.2|182
1655726370000|2022-06-20 11:59:30|871.4|871.6|872.6|872|872.6|872|871.4|871.2|2897
1655726380000|2022-06-20 11:59:40|872.8|872.4|872.8|872.4|872.8|872.4|872.8|872.4|209
1655726400000|2022-06-20 12:00:00||872.2||872.4||872.4||872.2|1074
1655726440000|2022-06-20 12:00:40|||||||||231
1655726470000|2022-06-20 12:01:10|872.6|872.2|873.4|872.6|873.6|872.6|872.4|872|6400
1655726480000|2022-06-20 12:01:20|873.2|872.8|872.6|871.8|873.2|872.8|872.6|871.8|1838
1655726490000|2022-06-20 12:01:30|872.4|872|872.4|872|872.4|872|872.4|872|1936
1655726520000|2022-06-20 12:02:00|872.2|871.8|871.6|870.8|872.4|871.8|871.6|870.8|1262
1655726550000|2022-06-20 12:02:30|871.4|870.6|870|869.6|871.6|870.6|870|869.6|1198
1655726570000|2022-06-20 12:02:50|869.8|869.4|869.8|869.2|869.8|869.4|869.8|869.2|94
1655726580000|2022-06-20 12:03:00|869.6|869|869.2|868.6|869.8|869|869.2|868.6|267
1655726600000|2022-06-20 12:03:20|869|868.2|868.8|867.8|869|868.6|868.8|867.8|7704
1655726610000|2022-06-20 12:03:30|868.6|867.6|868.4|867.2|868.6|867.6|868.4|867.2|0
1655726630000|2022-06-20 12:03:50||867.4||867.2||867.4||867.2|0
1655726650000|2022-06-20 12:04:10|868.2|867|868.2|867.4|868.4|867.4|868.2|867|261
1655726670000|2022-06-20 12:04:30|868.4|868|869|868.2|869|868.4|868.2|867.8|15747
1655726680000|2022-06-20 12:04:40|869.2|868.4|869.4|869|869.6|869|869.2|868.2|2147
1655726690000|2022-06-20 12:04:50|869.6|869.2|870.2|869.6|870.2|869.6|869.6|869.2|1955
1655726700000|2022-06-20 12:05:00|870|869.4|870.2|869|870.2|869.4|870|869|60
1655726710000|2022-06-20 12:05:10|869.8||870||870.2||869.8||0
1655726720000|2022-06-20 12:05:20||869.2||869.2||869.2||869.2|0
1655726730000|2022-06-20 12:05:30||869.4||869.4||869.4||869.4|0
1655726740000|2022-06-20 12:05:40||869.2||869.2||869.2||869.2|0
1655726750000|2022-06-20 12:05:50|869.8|869.4|870.2|869.4|870.2|869.6|869.8|869.4|499
1655726760000|2022-06-20 12:06:00|870.6|869.6|870.6|869.4|870.6|869.8|870.4|869.4|674
1655726770000|2022-06-20 12:06:10|870.4|869.2|868.8|867.6|870.4|869.2|868.8|867.6|2750
1655726780000|2022-06-20 12:06:20|868.4|867.8|868.8|867.8|868.8|868|868.4|867.8|1249
1655726790000|2022-06-20 12:06:30|869|868|868.8|867.8|869.2|868.6|868.8|867.8|1160
1655726800000|2022-06-20 12:06:40|868.6|867.6|868.6|867.6|868.8|867.6|868.6|867.6|0
1655726820000|2022-06-20 12:07:00|868.4|867.4|867.2|866.4|868.6|867.4|866.8|866.2|3444
1655726830000|2022-06-20 12:07:10|867||867.2||867.2||867||0
1655726840000|2022-06-20 12:07:20|867.4|866.6|867.4|866.6|867.4|866.6|867.4|866.6|867
1655726850000|2022-06-20 12:07:30||867||866.6||867||866.6|100
1655726860000|2022-06-20 12:07:40|867.2|867|866.6|865.6|867.2|867|866.4|865.4|5781
1655726870000|2022-06-20 12:07:50|866.4|865.4|866.4|865.6|866.4|865.6|866.4|865.4|300
1655726880000|2022-06-20 12:08:00|||||||||5980
1655726920000|2022-06-20 12:08:40|866.2|865.4|866.2|865.4|866.2|865.4|866.2|865.4|43
1655726930000|2022-06-20 12:08:50|865.8|865.2|865.6|864.8|865.8|865.2|865.6|864.8|726
1655726950000|2022-06-20 12:09:10||864.4||864.8||864.8||864.4|0
1655726980000|2022-06-20 12:09:40|||||||||231
1655727030000|2022-06-20 12:10:30|865.4|864.4|864.6|864|865.4|864.4|864.6|864|33
1655727060000|2022-06-20 12:11:00|864.4|863.6|864.2|863.4|864.4|863.6|864.2|863.4|648
1655727080000|2022-06-20 12:11:20|864.6|863.2|864.6|863.8|864.6|863.8|864.6|863.2|117
1655727140000|2022-06-20 12:12:20|864.4|863.4|864|863.4|864.4|863.4|864|863.4|17
1655727170000|2022-06-20 12:12:50|863.8|863.2|863.8|863.2|864|863.4|863.4|863.2|1863
1655727180000|2022-06-20 12:13:00|863.6|863.4|862.4|861.6|864|863.6|862|861|8078
1655727190000|2022-06-20 12:13:10|862.6|861.8|863|862.2|863.6|862.6|862.6|861.8|2433
1655727200000|2022-06-20 12:13:20|863.6|862.4|864.2|863.4|864.2|863.4|863.6|862.4|25
1655727220000|2022-06-20 12:13:40|864|863.2|863.6|862.4|864|863.2|863.6|862.2|1287
1655727230000|2022-06-20 12:13:50||862.2||862.2||862.2||862.2|0
1655727240000|2022-06-20 12:14:00|863.4|862|863.2|862|863.4|862|863.2|862|0
1655727250000|2022-06-20 12:14:10|863.4|862.2|863|862.2|863.4|863|863|862.2|1332
1655727260000|2022-06-20 12:14:20||862||862||862||862|0
1655727270000|2022-06-20 12:14:30|862.8||862.8||862.8||862.8||74
1655727280000|2022-06-20 12:14:40|862|861.6|861.8|861|862|861.6|861.8|861|835
1655727310000|2022-06-20 12:15:10|861|860.6|861|860.2|861|860.6|861|860.2|258
1655727320000|2022-06-20 12:15:20|861.6|860.4|862|860.8|862|860.8|861.6|860.4|458
1655727340000|2022-06-20 12:15:40||861||861.2||861.2||861|2
1655727360000|2022-06-20 12:16:00|862.6|861.4|863|862|863|862|862.6|861.4|524
1655727370000|2022-06-20 12:16:10|863.2|861.8|862.6|861.6|863.4|861.8|862.6|861.6|0
1655727380000|2022-06-20 12:16:20||861.2||861.4||861.4||861.2|0
1655727390000|2022-06-20 12:16:30||861.6||861.8||861.8||861.6|0
1655727400000|2022-06-20 12:16:40|862.4|861.6|862.4|861.6|862.4|861.6|862.4|861.4|0
1655727410000|2022-06-20 12:16:50|862.2|861.4|862.2|861.4|862.2|861.4|862.2|861.4|0
1655727420000|2022-06-20 12:17:00|||||||||58
1655727430000|2022-06-20 12:17:10|861.8|861|861.8|861|862|861|861.8|861|200
1655727440000|2022-06-20 12:17:20|862||861.8||862||861.8||0
1655727450000|2022-06-20 12:17:30|861.6|860.6|861.4|860.4|861.6|860.6|861.4|860.4|395
1655727460000|2022-06-20 12:17:40||860.2||860.2||860.2||860.2|0
1655727470000|2022-06-20 12:17:50|861.2|859.4|861.2|860|861.2|860|860.6|859.4|288
1655727480000|2022-06-20 12:18:00|861.4|860.2|861.4|860.4|861.4|860.6|861.2|860.2|0
1655727510000|2022-06-20 12:18:30|861.2|860.2|861.2|860.2|861.2|860.2|861.2|860|0
1655727570000|2022-06-20 12:19:30|861|859.6|860.4|859.6|861|859.6|860.4|859.6|468
1655727590000|2022-06-20 12:19:50|860.2|859.8|860.2|859.6|860.2|859.8|860.2|859.6|1342
1655727690000|2022-06-20 12:21:30|860|859.8|862.2|861.2|862.2|861.4|860|859.8|4852
1655727700000|2022-06-20 12:21:40|862|861.4|862.2|861.6|862.2|861.6|862|861.2|0
1655727710000|2022-06-20 12:21:50|862.8|861.8|863|862.2|863.4|862.4|862.8|861.6|680
1655727750000|2022-06-20 12:22:30|862.8||863||863||862.8||40
1655727770000|2022-06-20 12:22:50|862.8|862.4|863|862.2|863|862.4|862.8|862|627
1655727780000|2022-06-20 12:23:00|863.6|862.4|863.6|862.8|863.6|862.8|863.6|862.4|45
1655727810000|2022-06-20 12:23:30|864.6|863|864.4|863.4|864.6|863.4|864.4|863|118
1655727830000|2022-06-20 12:23:50|864.2||864.2||864.2||864.2||0
1655727840000|2022-06-20 12:24:00||863.6||863.6||863.6||863.6|0
1655727850000|2022-06-20 12:24:10|865|863.8|864.8|864|865|864.2|864.8|863.8|16
1655727860000|2022-06-20 12:24:20|865|864.2|865|864|865|864.2|865|864|0
1655727870000|2022-06-20 12:24:30|864.8|863.8|864.8|863.8|865|864|864.8|863.8|0
1655727880000|2022-06-20 12:24:40|864.6||864.6||864.6||864.6||0
1655727890000|2022-06-20 12:24:50|864.4||864.6||864.6||864.4||45
1655727900000|2022-06-20 12:25:00|864.4||864.4||864.4||864.4||0
1655727920000|2022-06-20 12:25:20|864.2|863.6|864.2|863.4|864.2|863.6|863.8|863.4|251
1655727930000|2022-06-20 12:25:30|864||864.2||864.2||863.8||0
1655727940000|2022-06-20 12:25:40|863.8|863|863.8|863|863.8|863|863.6|863|15
1655727950000|2022-06-20 12:25:50|863.6||863.6||863.8||863.6||0
1655727970000|2022-06-20 12:26:10|863.4|862.4|862.8|862.2|863.4|862.4|862.8|862.2|547
1655727980000|2022-06-20 12:26:20|863||862.8||863||862.8||0
1655728040000|2022-06-20 12:27:20|||||||||1
1655728050000|2022-06-20 12:27:30|862.6|862|862.4|862|862.6|862|862.4|862|31
1655728070000|2022-06-20 12:27:50|862.2|861.8|862.4|861.8|862.4|861.8|862.2|861.8|611
1655728100000|2022-06-20 12:28:20|862.2|861.6|862|861.4|862.2|861.6|862|861.4|134
1655728110000|2022-06-20 12:28:30|861.8|861.2|861.6|860.8|861.8|861.2|861.6|860.6|393
1655728140000|2022-06-20 12:29:00|||||||||39
1655728190000|2022-06-20 12:29:50|862|861|862|861.6|862|861.6|862|861|899
1655728200000|2022-06-20 12:30:00|861.8|861.4|861.8|861.4|861.8|861.4|861.8|861.4|422
1655728220000|2022-06-20 12:30:20|862|861.6|862|861.6|862|861.6|862|861.6|351
1655728260000|2022-06-20 12:31:00|861.8|861.4|861.8|860.8|861.8|861.4|861.6|860.8|856
1655728270000|2022-06-20 12:31:10||861||861.2||861.2||861|0
1655728310000|2022-06-20 12:31:50|861.6||861.8||861.8||861.6||0
1655728320000|2022-06-20 12:32:00|861.6|861|862.4|861.6|862.8|862.4|861.4|861|4617
1655728340000|2022-06-20 12:32:20|862.2|861.4|861.6|860.8|862.2|861.4|861.4|860.8|1148
1655728350000|2022-06-20 12:32:30|861.4||861.4||861.4||861.4||0
1655728410000|2022-06-20 12:33:30|861.2|860.4|858.2|857.8|861.2|860.4|858.2|857.4|5448
1655728430000|2022-06-20 12:33:50|858|857.4|857.8|857.2|858.2|857.4|857.6|856.6|813
1655728460000|2022-06-20 12:34:20|857.6|856.6|857.6|856.6|857.6|856.6|857.6|856.6|33
1655728470000|2022-06-20 12:34:30||856.8||856.8||856.8||856.8|0
1655728490000|2022-06-20 12:34:50|858|857|857.2|856.6|858|857.4|857.2|856.4|2291
1655728500000|2022-06-20 12:35:00|857|856.4|857.2|856.4|857.2|856.6|857|856.2|0
1655728510000|2022-06-20 12:35:10|857.6|856.6|858|857.2|858|857.2|857.6|856.6|122
1655728520000|2022-06-20 12:35:20|857.8|857|857.8|856.8|858|857.2|857.8|856.8|0
1655728530000|2022-06-20 12:35:30|857.6|856.2|857|856.2|857.8|856.2|857|856|288
1655728540000|2022-06-20 12:35:40|857.4|856.4|857.4|856.6|857.4|856.8|857.4|856.4|115
1655728550000|2022-06-20 12:35:50|857.2||857.4||857.4||857.2||0
1655728560000|2022-06-20 12:36:00|858.2|856.8|858.2|857.6|858.2|857.6|857.4|856.8|1144
1655728590000|2022-06-20 12:36:30|858|857|857|856.6|858|857.4|857|856.6|623
1655728600000|2022-06-20 12:36:40|856.8|856.4|856.8|856.2|857|856.4|856.6|856.2|434
1655728610000|2022-06-20 12:36:50|857||857||857||857||0
1655728630000|2022-06-20 12:37:10|856.8||856.8||856.8||856.8||0
1655728640000|2022-06-20 12:37:20|||||||||57
1655728660000|2022-06-20 12:37:40|856.6|856|856.4|855.8|856.6|856|856|855.6|355
1655728690000|2022-06-20 12:38:10|856.2|855.6|856.2|855.6|856.2|855.6|856.2|855.6|44
1655728700000|2022-06-20 12:38:20|856.6|856.2|856.8|855.8|857|856.2|856.2|855.6|2019
1655728740000|2022-06-20 12:39:00|856.6|855.6|856.4|855.4|856.6|855.8|856|855.2|738
1655728770000|2022-06-20 12:39:30||855.6||855.6||855.8||855.6|0
1655728790000|2022-06-20 12:39:50||855.8||855.8||855.8||855.8|0
1655728800000|2022-06-20 12:40:00||855.6||855.6||855.6||855.6|400
1655728820000|2022-06-20 12:40:20|856.2|855.8|856.2|855.6|856.2|855.8|856.2|855.6|34
1655728830000|2022-06-20 12:40:30|856.6|855.8|858|857.2|858.2|857.2|856.6|855.4|2516
1655728840000|2022-06-20 12:40:40|857.8|857|857.8|857|857.8|857.2|857.8|857|0
1655728850000|2022-06-20 12:40:50|857.6||857.6||857.6||857.6||0
1655728860000|2022-06-20 12:41:00|858|857.2|858.2|857.6|858.2|857.6|857.8|857.2|116
1655728870000|2022-06-20 12:41:10|858.8|858|858.8|857.8|859.2|858.2|858.8|857.6|666
1655728880000|2022-06-20 12:41:20|859|858|858.6|858|859|858|858.6|857.6|0
1655728900000|2022-06-20 12:41:40|858.2|857.6|858.4|857.6|858.6|857.6|858.2|857.6|18
1655728910000|2022-06-20 12:41:50|858.2||858.4||858.4||858.2||36
1655728940000|2022-06-20 12:42:20|858.8|857.8|859.6|858.8|859.6|858.8|858.8|857.8|440
1655728970000|2022-06-20 12:42:50||859||859||859.2||858.8|0
1655728990000|2022-06-20 12:43:10|859.4|859.2|859.8|859.4|859.8|859.4|859.4|859.2|365
1655729010000|2022-06-20 12:43:30||859.2||859.2||859.2||859|662
1655729030000|2022-06-20 12:43:50|861|859.6|861|860|861.2|860|860.6|859.6|434
1655729040000|2022-06-20 12:44:00|860.8|860.2|860.6|860.2|860.8|860.2|860.6|860|0
1655729060000|2022-06-20 12:44:20||859.8||859.8||859.8||859.8|340
1655729070000|2022-06-20 12:44:30|861|860|862.2|861.4|862.2|861.4|861|860|495
1655729080000|2022-06-20 12:44:40|861.8|861.2|861.8|861.2|861.8|861.2|861.8|861.2|0
1655729100000|2022-06-20 12:45:00|862.2|861.4|862|861.2|862.2|861.4|861.8|861.2|37
1655729120000|2022-06-20 12:45:20|862.2|861.4|862.2|861.6|862.2|861.8|862.2|861.4|0
1655729200000|2022-06-20 12:46:40|862.4|861.8|862.4|861.6|862.6|861.8|862.4|861.6|414
1655729210000|2022-06-20 12:46:50|862.2|861.4|862.2|861|862.2|861.4|862.2|861|389
1655729220000|2022-06-20 12:47:00|862||862||862||862||0
1655729230000|2022-06-20 12:47:10|861.8|861.2|861.8|861.2|861.8|861.2|861.4|861.2|20
1655729240000|2022-06-20 12:47:20||861||861||861||861|0
1655729250000|2022-06-20 12:47:30|862.2|861.2|862.2|861.6|862.2|861.6|862.2|861.2|335
1655729270000|2022-06-20 12:47:50|862.4|862|863.2|862.2|863.2|862.4|862.4|862|232
1655729290000|2022-06-20 12:48:10|863|862.4|861.8|861.2|863|862.4|861.6|861.2|3094
1655729300000|2022-06-20 12:48:20|862.4|861.4|862.4|861.4|862.4|861.4|862.4|861.4|162
1655729380000|2022-06-20 12:49:40||861.6||861.8||861.8||861.6|0
1655729390000|2022-06-20 12:49:50|862.6|862.2|862.4|861.6|862.6|862.2|862.4|861.6|454
1655729400000|2022-06-20 12:50:00||861.8||861.8||861.8||861.8|0
1655729410000|2022-06-20 12:50:10||861.6||861.6||861.6||861.6|0
1655729450000|2022-06-20 12:50:50|862.2|861.4|862.4|861.4|862.4|861.4|862.2|861.4|0
1655729460000|2022-06-20 12:51:00|862.2|861.2|862.2|861.4|862.2|861.4|862.2|861.2|0
1655729470000|2022-06-20 12:51:10||861.6||861.6||861.6||861.6|0
1655729480000|2022-06-20 12:51:20||861.4||861.4||861.4||861.4|0
1655729490000|2022-06-20 12:51:30|862||862||862||862||0
1655729520000|2022-06-20 12:52:00|861.8|861.2|862|861.2|862|861.2|861.8|861.2|530
1655729530000|2022-06-20 12:52:10|861.8|861|861.4|861|861.8|861|861.4|861|442
1655729560000|2022-06-20 12:52:40|861.2|860.6|861.2|860.8|861.4|860.8|861.2|860.6|344
1655729580000|2022-06-20 12:53:00|861|860.6|860.4|859.8|861|860.6|860.4|859.8|2709
1655729620000|2022-06-20 12:53:40|860.2|859.6|860.2|859.6|860.2|859.6|860.2|859.6|3196
1655729650000|2022-06-20 12:54:10||859.8||859.6||859.8||859.6|0
1655729680000|2022-06-20 12:54:40||859.8||859.6||859.8||859.6|7
1655729690000|2022-06-20 12:54:50|860|859.4|859.8|859.4|860.2|859.4|859.8|859.4|654
1655729710000|2022-06-20 12:55:10||859.2||859.2||859.4||859.2|408
1655729740000|2022-06-20 12:55:40|||||||||4
1655729750000|2022-06-20 12:55:50|860.2|859.4|860.6|860.2|860.6|860.2|860.2|858.8|1849
1655729760000|2022-06-20 12:56:00|861|859.8|861.6|861|861.6|861|861|859.8|274
1655729770000|2022-06-20 12:56:10|||||||||22
1655729820000|2022-06-20 12:57:00|861.2|860.4|861|860.4|861.2|860.4|861|860.4|659
1655729830000|2022-06-20 12:57:10|860.8||861||861||860.8||284
1655729870000|2022-06-20 12:57:50|861.4|860.6|862.2|861.6|862.2|861.6|861.4|860.6|3067
1655729880000|2022-06-20 12:58:00|862||862.2||862.2||862||0
1655729900000|2022-06-20 12:58:20|862|861.4|862|861.2|862|861.4|862|861.2|58
1655729940000|2022-06-20 12:59:00||861.4||861.4||861.4||861.4|0
1655729980000|2022-06-20 12:59:40|862.2|861.6|862.2|861.4|862.2|861.8|862|861.4|267
1655729990000|2022-06-20 12:59:50|862||862.2||862.2||862||0
1655730000000|2022-06-20 13:00:00|862||862||862||862||0
1655730010000|2022-06-20 13:00:10|862.2||862.2||862.2||862.2||0
1655730050000|2022-06-20 13:00:50|862|861.2|861.8|861.2|862.2|861.2|861.2|860.8|777
1655730070000|2022-06-20 13:01:10|862|861.4|861.8|861.2|862|861.6|861.8|861.2|812
1655730080000|2022-06-20 13:01:20|861.6||861.8||861.8||861.6||0
1655730100000|2022-06-20 13:01:40|||||||||1000
1655730110000|2022-06-20 13:01:50|862.2|861.4|862.8|862|862.8|862.4|862.2|861.4|836
1655730120000|2022-06-20 13:02:00|863|862.2|862.8|862.4|864|863.4|862.8|862.2|5754
1655730130000|2022-06-20 13:02:10|862.6|862.2|861.8|861.4|862.6|862.2|861|860.2|2013
1655730150000|2022-06-20 13:02:30|862|861.6|862|861.4|862|861.6|862|861.4|364
1655730170000|2022-06-20 13:02:50|862.4|861.6|862.6|861.8|862.6|862|862.4|861.6|173
1655730180000|2022-06-20 13:03:00|862.4|861.6|862.4|861.6|862.4|861.6|862.4|861.6|0
1655730190000|2022-06-20 13:03:10|862.2||862.2||862.2||862.2||0
1655730220000|2022-06-20 13:03:40|862.6|861.8|862.6|861.8|862.8|862.4|862.2|861.8|249
1655730250000|2022-06-20 13:04:10|862.8|862.2|862.8|862|862.8|862.2|862.8|862|56
1655730260000|2022-06-20 13:04:20|862.6|861.8|862.6|861.8|862.6|861.8|862.6|861.6|0
1655730280000|2022-06-20 13:04:40|862.4|861.6|862.2|861.6|862.4|861.6|862.2|861.6|29
1655730290000|2022-06-20 13:04:50|862.4|861.8|862.6|861.8|862.8|862|862.2|861.8|0
1655730300000|2022-06-20 13:05:00|862.4|861.6|862.6|861.6|862.6|862|862.4|861.6|15
1655730310000|2022-06-20 13:05:10|862.4|861.8|861.8|861.2|862.4|862|861.6|861.2|1339
1655730330000|2022-06-20 13:05:30||861||861||861||861|0
1655730340000|2022-06-20 13:05:40||861.2||861.2||861.2||861.2|0
1655730360000|2022-06-20 13:06:00|862.6|861.4|862.6|862|862.8|862|861.8|861.4|874
1655730400000|2022-06-20 13:06:40|862.4||862.6||862.6||862.4||226
1655730410000|2022-06-20 13:06:50|862.4||862.4||862.4||862.4||0
1655730420000|2022-06-20 13:07:00|862.6||862.6||862.6||862.6||1
1655730480000|2022-06-20 13:08:00||862.2||862.2||862.2||862.2|28
1655730490000|2022-06-20 13:08:10|863.2|862.4|863|862.6|863.4|862.6|862.8|862.4|63
1655730520000|2022-06-20 13:08:40|863.4|862.8|863.8|863.4|863.8|863.4|863.4|862.6|704
1655730530000|2022-06-20 13:08:50|864.4|863.6|864.2|863.4|864.4|863.6|863.8|863.2|747
1655730550000|2022-06-20 13:09:10|864.4|863.6|864.4|863.8|864.4|863.8|864.4|863.6|0
1655730560000|2022-06-20 13:09:20||864||863.8||864||863.8|0
1655730570000|2022-06-20 13:09:30||863.6||863.6||863.6||863.6|11
1655730580000|2022-06-20 13:09:40||863.8||863.8||863.8||863.8|0
1655730590000|2022-06-20 13:09:50|||||||||100
1655730600000|2022-06-20 13:10:00||864||864||864||863.8|0
1655730610000|2022-06-20 13:10:10||864.2||863.8||864.2||863.8|25
1655730620000|2022-06-20 13:10:20|864.2|863.6|864.2|863.4|864.4|863.6|864|863.4|782
1655730630000|2022-06-20 13:10:30|864.4|863.6|864.4|863.6|864.4|863.6|864.4|863.6|325
1655730640000|2022-06-20 13:10:40|864.2|863.4|864.2|863.4|864.2|863.6|864.2|863.4|0
1655730670000|2022-06-20 13:11:10|864.4|863.6|864.4|863.8|864.4|864|864.4|863.6|294
1655730680000|2022-06-20 13:11:20||863.6||863.6||863.6||863.6|0
1655730720000|2022-06-20 13:12:00|864.2|863.4|864.2|863.4|864.2|863.4|864.2|863.4|0
1655730740000|2022-06-20 13:12:20|864.4|863.6|864.4|863.6|864.4|863.6|864.4|863.6|0
1655730750000|2022-06-20 13:12:30|864.2|863.4|864.4|863.6|864.4|863.8|864.2|863.4|0
1655730760000|2022-06-20 13:12:40|864.2|863.4|862.6|862|864.2|863.4|862.4|861.8|4894
1655730780000|2022-06-20 13:13:00|862.4|861.8|862.6|861.8|862.6|861.8|862|861.8|605
1655730790000|2022-06-20 13:13:10|862.4|861.6|862.4|861.6|862.4|861.6|862|861.6|70
1655730810000|2022-06-20 13:13:30|862.2|861.4|861.6|860.8|862.2|861.4|861.6|860.8|786
1655730830000|2022-06-20 13:13:50|862|861|861.6|861|862.2|861|861.6|861|636
1655730840000|2022-06-20 13:14:00||860.8||861||861||860.8|0
1655730890000|2022-06-20 13:14:50|||||||||1678
1655730900000|2022-06-20 13:15:00|862|861.2|862|861.2|862|861.4|862|861.2|1838
1655730950000|2022-06-20 13:15:50|861.8||861.8||861.8||861.8||0
1655730960000|2022-06-20 13:16:00||861.4||861.2||861.4||861.2|0
1655730990000|2022-06-20 13:16:30||861.4||861.2||861.4||861.2|146
1655731020000|2022-06-20 13:17:00|861.6|860.8|861.4|860.8|861.6|860.8|861.4|860.8|804
1655731040000|2022-06-20 13:17:20|||||||||52
1655731050000|2022-06-20 13:17:30|861.2|861|861.8|861.2|861.8|861.4|861.2|860.8|2868
1655731080000|2022-06-20 13:18:00|861.6|861|861.6|861|861.8|861|861.6|861|263
1655731130000|2022-06-20 13:18:50|861.4|860.8|861.2|860.8|861.4|860.8|861.2|860.8|617
1655731140000|2022-06-20 13:19:00|861|860.6|860.8|860.4|861|860.6|860.8|860.4|742
1655731170000|2022-06-20 13:19:30|861.2|860.6|861.2|860.6|861.2|860.8|861.2|860.2|541
1655731180000|2022-06-20 13:19:40|861.6|860.8|861|860.4|862|861.4|861|860.4|6514
1655731210000|2022-06-20 13:20:10|||||||||232
1655731230000|2022-06-20 13:20:30|||||||||549
1655731240000|2022-06-20 13:20:40||860.6||860.4||860.6||860.4|298
1655731300000|2022-06-20 13:21:40|860.8|860|860|859.6|860.8|860.2|860|859.4|1865
1655731310000|2022-06-20 13:21:50|859.6|859.2|859.6|859|859.6|859.2|859.6|859|17
1655731320000|2022-06-20 13:22:00|859.4|858.6|858.8|858.2|859.4|858.6|858.8|858.2|443
1655731340000|2022-06-20 13:22:20|858.6||858.8||858.8||858.6||0
1655731420000|2022-06-20 13:23:40|859.2|858.4|859.2|858.6|859.2|858.8|859.2|858.4|484
1655731450000|2022-06-20 13:24:10|859|858.4|859|858.2|859|858.4|859|858.2|0
1655731460000|2022-06-20 13:24:20|858.8|858|858.6|857.8|858.8|858|858.2|857.6|1906
1655731500000|2022-06-20 13:25:00|859|858|859.2|858.6|859.2|858.6|859|857.8|252
1655731510000|2022-06-20 13:25:10|859||859||859||859||0
1655731530000|2022-06-20 13:25:30|859.2|859|860.6|859.8|861|860|859.2|859|2204
1655731540000|2022-06-20 13:25:40||860||860||860||859.8|0
1655731550000|2022-06-20 13:25:50|860.8|860.2|861.6|861|861.8|861|860.8|860.2|676
1655731560000|2022-06-20 13:26:00|861.4|860.6|861.2|860.6|861.4|860.6|861.2|860.6|27
1655731570000|2022-06-20 13:26:10|861.8|860.8|861.6|860.6|861.8|860.8|861.6|860.6|247
1655731590000|2022-06-20 13:26:30|861.8|860.8|862.8|861.8|863|861.8|861.8|860.8|515
1655731600000|2022-06-20 13:26:40|862.4|861.6|862.4|861.6|862.4|861.6|862.4|861.4|0
1655731640000|2022-06-20 13:27:20||861.8||861.6||861.8||861.6|0
1655731650000|2022-06-20 13:27:30||861.8||861.8||861.8||861.8|0
1655731660000|2022-06-20 13:27:40||861.6||861.6||861.6||861.6|0
1655731670000|2022-06-20 13:27:50|862.2|861.4|862.2|861.6|862.2|861.6|862.2|861.4|0
1655731680000|2022-06-20 13:28:00|861.8|861.4|861.8|861.4|862.2|861.4|861.8|861.4|33
1655731710000|2022-06-20 13:28:30|861.4|861.2|861.8|861.2|861.8|861.4|861.2|860.8|1289
1655731740000|2022-06-20 13:29:00|861.6|861|861.6|861|861.8|861|861.6|861|27
1655731770000|2022-06-20 13:29:30|||||||||728
1655731780000|2022-06-20 13:29:40|861.4|860.8|861.4|860.6|861.4|860.8|861.4|860.6|365
1655731790000|2022-06-20 13:29:50|861.2||861.2||861.2||861.2||0
1655731810000|2022-06-20 13:30:10|861|860.4|860.6|860.2|861|860.4|860.6|860.2|716
1655731820000|2022-06-20 13:30:20|860.8|860.4|861.2|860.6|861.2|860.8|860.6|860.2|926
1655731830000|2022-06-20 13:30:30|861.4|860.8|861.6|860.6|862|861.6|861.2|860.6|2617
1655731840000|2022-06-20 13:30:40|861.4|860.8|861.4|860.6|861.6|860.8|861.2|860.6|0
1655731850000|2022-06-20 13:30:50|860.6|860.4|860.8|860.2|861.2|860.4|860.4|860.2|1240
1655731880000|2022-06-20 13:31:20|860.6|859.8|860.4|859.6|860.6|859.8|860|859.6|1103
1655731890000|2022-06-20 13:31:30|860.2||860.2||860.2||860.2||0
1655731900000|2022-06-20 13:31:40|860.4|859.8|860.4|859.8|860.4|859.8|860.4|859.6|0
1655731930000|2022-06-20 13:32:10|860.2||860||860.2||860||0
1655731940000|2022-06-20 13:32:20|860.2|859.4|859.8|859.2|860.2|859.6|859.6|859.2|2408
1655731950000|2022-06-20 13:32:30|859.6||859.6||859.8||859.6||0
1655731960000|2022-06-20 13:32:40|859.8|859.4|860.8|860.2|860.8|860.4|859.8|859.4|1583
1655731970000|2022-06-20 13:32:50||860.4||860.2||860.4||860.2|0
1655731980000|2022-06-20 13:33:00|861.2|860.4|862.2|861.6|862.2|861.6|861.2|860.4|1418
1655731990000|2022-06-20 13:33:10|862.4|862.4|862.6|862|863.2|862.6|862.4|861.6|1314
1655732000000|2022-06-20 13:33:20|862.4|862.2|862.6|862.2|862.6|862.2|862.4|862.2|400
1655732020000|2022-06-20 13:33:40|862.4|861.8|862.4|861.8|862.4|861.8|862.2|861.8|280
1655732030000|2022-06-20 13:33:50|862.2|861.4|862|861.4|862.2|861.4|862|861.4|134
1655732040000|2022-06-20 13:34:00|861.8||861.8||862||861.8||0
1655732050000|2022-06-20 13:34:10||861||861.2||861.2||861|796
1655732060000|2022-06-20 13:34:20|861.6|861|861.4|861|861.8|861|861.4|861|546
1655732070000|2022-06-20 13:34:30|861.2|860.6|860.8|860.4|861.2|860.6|860.8|860.4|280
1655732080000|2022-06-20 13:34:40|861.2|860.6|860.8|860.4|861.2|860.6|860.8|860.4|279
1655732100000|2022-06-20 13:35:00|861.2|860.6|861.2|860.6|861.4|861|861|860.4|1089
1655732110000|2022-06-20 13:35:10|861.4|860.8|861.4|860.6|861.4|860.8|861.4|860.6|0
1655732120000|2022-06-20 13:35:20||860.8||860.6||860.8||860.6|0
1655732130000|2022-06-20 13:35:30||860.8||860.6||860.8||860.6|2790
1655732140000|2022-06-20 13:35:40|861.8|860.8|861.8|861.2|861.8|861.4|861.8|860.8|135
1655732150000|2022-06-20 13:35:50|861.6|861|860.4|859.8|861.8|861|860.2|859.8|4584
1655732190000|2022-06-20 13:36:30|860.2|859.4|859.8|859.4|860.2|859.4|859.6|859|889
1655732200000|2022-06-20 13:36:40|860.2|859.6|860.4|859.8|860.4|859.8|859.8|859.2|2020
1655732220000|2022-06-20 13:37:00|860.8|860|861|860.4|861|860.4|860.8|859.8|2350
1655732240000|2022-06-20 13:37:20|861.4|860.6|861.4|860.8|862|861.4|861.4|860.4|1356
1655732250000|2022-06-20 13:37:30|861.8|861|861.8|861|861.8|861|861.8|861|0
1655732260000|2022-06-20 13:37:40|862|861.2|862|861.4|862|861.4|862|861.2|0
1655732280000|2022-06-20 13:38:00|861.8|861.2|861.4|860.8|861.8|861.2|861.4|860.8|1557
1655732300000|2022-06-20 13:38:20|862|861|862.8|861.8|862.8|861.8|862|861|1218
1655732330000|2022-06-20 13:38:50|862.6||862.6||862.6||862.6||0
1655732360000|2022-06-20 13:39:20|862.4|861.6|861.6|861|862.6|861.6|861.6|861|2459
1655732370000|2022-06-20 13:39:30|861.4|860.8|861|860.4|861.4|861|861|860.4|569
1655732380000|2022-06-20 13:39:40|860.8||860.8||860.8||860.8||0
1655732390000|2022-06-20 13:39:50|860.6|860.2|860.6|859.8|860.8|860.2|860.6|859.6|150
1655732400000|2022-06-20 13:40:00|859.8|859.4|859.4|858.8|860|859.4|859.4|858.8|235
1655732410000|2022-06-20 13:40:10|859.2|858.6|859|858.4|859.2|858.8|858.8|858.4|764
1655732430000|2022-06-20 13:40:30|859.2|858.6|859.2|858.6|859.2|858.6|859|858.6|0
1655732440000|2022-06-20 13:40:40||858.8||858.8||858.8||858.8|0
1655732450000|2022-06-20 13:40:50|859||859.2||859.2||859||0
1655732460000|2022-06-20 13:41:00|859|858.2|859.2|858.8|859.2|858.8|858.6|858.2|1391
1655732470000|2022-06-20 13:41:10|859.4|859|859.2|858.6|859.4|859|859.2|858.6|688
1655732480000|2022-06-20 13:41:20|859|858.2|859.2|858.6|859.4|858.6|858.6|858|1624
1655732490000|2022-06-20 13:41:30|859.4|858.8|859.4|858.8|859.4|858.8|859.4|858.8|0
1655732500000|2022-06-20 13:41:40||859||858.8||859||858.8|0
1655732520000|2022-06-20 13:42:00||859||859||859||859|2
1655732530000|2022-06-20 13:42:10|859.8|859.2|860.8|860|860.8|860|859.4|859.2|1091
1655732540000|2022-06-20 13:42:20||860.2||860.4||860.4||860.2|157
1655732550000|2022-06-20 13:42:30|860.6|860|860.8|860.2|860.8|860.2|860.6|860|14
1655732580000|2022-06-20 13:43:00||860.4||860.4||860.4||860.4|0
1655732590000|2022-06-20 13:43:10|861|860.6|861.4|860.8|861.8|861|861|860.6|666
1655732600000|2022-06-20 13:43:20|861.2|860.6|861.2|860.4|861.2|860.6|861.2|860.2|335
1655732630000|2022-06-20 13:43:50|||||||||60
1655732660000|2022-06-20 13:44:20|861|860.2|860.8|860.2|861|860.2|860.8|860.2|269
1655732680000|2022-06-20 13:44:40|861||861||861||861||0
1655732690000|2022-06-20 13:44:50|860.8||860.8||860.8||860.8||0
1655732710000|2022-06-20 13:45:10|860.6|860|860.4|860|860.6|860|860.4|860|357
1655732720000|2022-06-20 13:45:20|860.2|859.8|860.6|860|861|860.4|860|859.8|2204
1655732730000|2022-06-20 13:45:30|||||||||91
1655732740000|2022-06-20 13:45:40|860.4|859.8|860.2|859.8|860.6|859.8|860.2|859.8|269
1655732750000|2022-06-20 13:45:50|860|859.4|859.8|859.4|860|859.4|859.8|859.4|648
1655732780000|2022-06-20 13:46:20|860.2|859.8|861|860.6|861|860.6|859.8|859.4|925
1655732790000|2022-06-20 13:46:30|861.4|860.8|861.4|860.8|861.4|860.8|861.4|860.6|45
1655732800000|2022-06-20 13:46:40||861||860.8||861||860.8|0
1655732810000|2022-06-20 13:46:50||861||861||861||861|0
1655732820000|2022-06-20 13:47:00|861.8|861.2|861.8|861.2|861.8|861.2|861.8|861.2|251
1655732830000|2022-06-20 13:47:10|862.6|861.4|862.6|861.8|862.6|861.8|862.4|861.4|191
1655732840000|2022-06-20 13:47:20|862.8||862.4||862.8||862.4||0
1655732850000|2022-06-20 13:47:30|862.2|862|862.2|861.8|862.4|862|862.2|861.8|201
1655732860000|2022-06-20 13:47:40|862.4||862.4||862.4||862.4||0
1655732880000|2022-06-20 13:48:00|862.2|862|862.4|861.8|862.4|862|862.2|861.8|643
1655732890000|2022-06-20 13:48:10|862.2|862|862|861.6|862.2|862|862|861.6|1337
1655732910000|2022-06-20 13:48:30|862.2|861.8|863.6|863.2|863.6|863.2|862|861.6|2488
1655732920000|2022-06-20 13:48:40|864|863.4|864.2|863.8|864.2|863.8|864|863.2|709
1655732940000|2022-06-20 13:49:00|864.4|864|864.4|864.2|864.4|864.2|864.4|864|377
1655732950000|2022-06-20 13:49:10|864.2|864|864.4|863.8|864.4|864|864.2|863.8|586
1655732960000|2022-06-20 13:49:20|864.2||864.4||864.4||864.2||0
1655732980000|2022-06-20 13:49:40|864.2||864.2||864.2||864.2||0
1655732990000|2022-06-20 13:49:50|864|863.6|864.2|863.4|864.2|863.6|863.8|863.2|723
1655733000000|2022-06-20 13:50:00|864|863.2|863.6|863|864|863.2|863.4|863|537
1655733010000|2022-06-20 13:50:10|863.4||863.6||863.6||863.4||5
1655733020000|2022-06-20 13:50:20|863.4|862.8|862.4|861.8|863.4|862.8|862.2|861.4|1303
1655733040000|2022-06-20 13:50:40|862.2|862|862.2|861.8|862.2|862|862.2|861.8|385
1655733060000|2022-06-20 13:51:00|862|861.4|862|861.4|862|861.4|862|861.4|18
1655733070000|2022-06-20 13:51:10|861.6|861.2|861.2|860.4|861.6|861.2|861.2|860.4|820
1655733080000|2022-06-20 13:51:20|861|860.2|860.8|860|861|860.2|860.8|860|0
1655733090000|2022-06-20 13:51:30|861|860.2|860.8|860|861|860.6|860.6|860|1359
1655733100000|2022-06-20 13:51:40|861|860.2|861|860.2|861|860.2|860.8|860.2|0
1655733110000|2022-06-20 13:51:50|860.8||860.8||860.8||860.8||0
1655733130000|2022-06-20 13:52:10|861|860.8|861.4|861|862|861.2|861|860.8|1797
1655733140000|2022-06-20 13:52:20|862|861.2|862|861.2|862|861.4|861.8|861|17
1655733150000|2022-06-20 13:52:30||861.4||861.2||861.4||861.2|0
1655733160000|2022-06-20 13:52:40|861.8||861.8||861.8||861.8||0
1655733170000|2022-06-20 13:52:50|862|861.4|861.8|861.2|862|861.4|861.8|861.2|0
1655733180000|2022-06-20 13:53:00|861.6|861|861.4|860.8|861.6|861|861.4|860.8|277
1655733200000|2022-06-20 13:53:20|861.2||861.4||861.4||861.2||0
1655733250000|2022-06-20 13:54:10|861.2|860.6|860.4|860|861.2|860.6|860|859.6|5028
1655733260000|2022-06-20 13:54:20|860.2|859.6|860.4|859.8|860.4|860|860.2|859.6|1346
1655733270000|2022-06-20 13:54:30||859.6||859.6||859.6||859.6|0
1655733280000|2022-06-20 13:54:40|860.2||860.2||860.4||860.2||0
1655733310000|2022-06-20 13:55:10|860.4||860.2||860.4||860.2||0
1655733330000|2022-06-20 13:55:30||859.8||859.8||859.8||859.8|0
1655733340000|2022-06-20 13:55:40|860.4|860.2|861.6|861|861.6|861.2|860.4|860.2|3321
1655733370000|2022-06-20 13:56:10|862|861.2|862.4|862.2|862.4|862.2|862|861.2|785
1655733380000|2022-06-20 13:56:20|862.2|862|862.2|861.6|862.2|862|862.2|861.6|989
1655733400000|2022-06-20 13:56:40|862|861.4|862|861.4|862.2|861.6|862|861.4|79
1655733410000|2022-06-20 13:56:50|861.8|861.2|861.2|860.8|862.2|861.2|861.2|860.8|1784
1655733420000|2022-06-20 13:57:00|861|860.4|861|860.4|861|860.4|860.8|860.4|143
1655733430000|2022-06-20 13:57:10|860.8||860.8||860.8||860.8||0
1655733440000|2022-06-20 13:57:20|860.6|860|860.6|860|860.6|860|860.6|860|672
1655733450000|2022-06-20 13:57:30|860.4||860.6||860.6||860.4||0
1655733460000|2022-06-20 13:57:40|860.4|859.8|860.4|859.8|860.6|860|860|859.4|732
1655733470000|2022-06-20 13:57:50|860.2|859.4|859.8|859.2|860.2|859.4|859.8|859|462
1655733490000|2022-06-20 13:58:10|860|859.4|859.8|859.2|860|859.6|859.6|859|680
1655733510000|2022-06-20 13:58:30|860|859.4|859.8|859.2|860|859.4|859.8|859.2|833
1655733520000|2022-06-20 13:58:40|859.6|859|859.6|859.2|859.6|859.2|859.6|859|0
1655733530000|2022-06-20 13:58:50|859.8||859.8||859.8||859.8||0
1655733540000|2022-06-20 13:59:00|860.2|859.8|860.8|860.2|860.8|860.4|860.2|859.8|1520
1655733580000|2022-06-20 13:59:40|||||||||200
1655733590000|2022-06-20 13:59:50|860.6|860|860.2|859.8|860.8|860|860.2|859.8|1094
1655733610000|2022-06-20 14:00:10||860||859.8||860||859.8|260
1655733660000|2022-06-20 14:01:00|860|859.6|859.2|858.8|860|859.6|859.2|858.4|2065
1655733710000|2022-06-20 14:01:50|859.6|859|860|859.4|860|859.4|859.6|859|1164
1655733720000|2022-06-20 14:02:00|860.2|859.6|860.8|860.2|860.8|860.2|860.2|859.6|347
1655733750000|2022-06-20 14:02:30|860.6|860|860.6|860|860.6|860|860.4|860|851
1655733760000|2022-06-20 14:02:40|860.4||860.4||860.4||860.4||0
1655733790000|2022-06-20 14:03:10|860.6|860.2|861.4|860.8|861.4|861|860.6|860.2|1765
1655733800000|2022-06-20 14:03:20|861.6|861|862|861.4|862.4|861.4|861.6|861|929
1655733810000|2022-06-20 14:03:30|861.8|861.2|861.8|861|861.8|861.2|861.4|861|1684
1655733820000|2022-06-20 14:03:40|861.6|860.8|862.4|861.8|862.6|861.8|861.2|860.8|1270
1655733840000|2022-06-20 14:04:00|862.8|862|864|863.2|864|863.6|862.8|862|1330
1655733850000|2022-06-20 14:04:10|863.8|863|863.4|862.8|863.8|863|863.4|862.8|439
1655733860000|2022-06-20 14:04:20||863||863||863||862.8|93
1655733870000|2022-06-20 14:04:30|864|863.2|864|863.6|864|863.6|864|863.2|726
1655733890000|2022-06-20 14:04:50|864.4|863.8|864.4|863.8|864.4|864|864.4|863.8|25
1655733900000|2022-06-20 14:05:00||864||864.2||864.2||864|0
1655733910000|2022-06-20 14:05:10||864||864||864||864|369
1655733920000|2022-06-20 14:05:20|864.2|863.8|864.2|864|864.2|864|864.2|863.8|3291
1655733930000|2022-06-20 14:05:30|864.4|864.2|864.4|864|864.4|864.2|864.4|864|252
1655733940000|2022-06-20 14:05:40|||||||||619
1655733950000|2022-06-20 14:05:50|864.2|864.2|864.8|864.2|864.8|864.2|864.2|864|1772
1655733960000|2022-06-20 14:06:00|865|864.4|865|864.8|865.2|864.8|865|864.4|44
1655733970000|2022-06-20 14:06:10|865.6|865|865.4|864.8|866|865|865.4|864.8|17
1655733980000|2022-06-20 14:06:20||865||865||865||865|0
1655733990000|2022-06-20 14:06:30|865.2|864.8|865.4|864.8|865.4|864.8|865.2|864.8|826
1655734010000|2022-06-20 14:06:50|||||||||56
1655734020000|2022-06-20 14:07:00|865.2|864.6|865.2|864.6|865.4|864.8|865.2|864.6|1247
1655734030000|2022-06-20 14:07:10||864.8||864.8||864.8||864.8|0
1655734050000|2022-06-20 14:07:30|865.4|865|865.8|865.2|865.8|865.2|865.4|865|759
1655734060000|2022-06-20 14:07:40|865.6||865.8||865.8||865.6||1
1655734070000|2022-06-20 14:07:50|865.6|865|865|864.6|865.6|865|865|864.6|611
1655734080000|2022-06-20 14:08:00|864.8|864.2|864.8|864.2|865|864.2|864.8|864.2|1017
1655734100000|2022-06-20 14:08:20|864.6||864.8||864.8||864.6||0
1655734110000|2022-06-20 14:08:30|864.6|864|864.8|864.2|864.8|864.2|864.4|864|1562
1655734120000|2022-06-20 14:08:40|864.6|864|864.6|864|864.6|864|864.6|864|300
1655734130000|2022-06-20 14:08:50|864.4||864.6||864.6||864.4||65
1655734160000|2022-06-20 14:09:20|864.8|864.2|865|864.8|865|864.8|864.6|864.2|1068
1655734170000|2022-06-20 14:09:30|865.2|865|865.4|865|865.4|865.2|865.2|864.8|738
1655734180000|2022-06-20 14:09:40|865.2|864.8|865.2|864.8|865.6|864.8|865.2|864.8|505
1655734190000|2022-06-20 14:09:50|865.4|864.6|864.4|864|865.4|864.6|864.4|864|2187
1655734200000|2022-06-20 14:10:00|864.2|863.8|865.2|864.4|865.2|864.4|864.2|863.4|650
1655734210000|2022-06-20 14:10:10|865||865||865||865||0
1655734220000|2022-06-20 14:10:20||864.6||864.8||864.8||864.6|487
1655734230000|2022-06-20 14:10:30|865.4|865|864.8|864.6|865.4|865|864.8|864.4|2002
1655734240000|2022-06-20 14:10:40|864.6|864.4|863.6|863|864.6|864.4|863.6|863|1958
1655734250000|2022-06-20 14:10:50|863.8|863.2|863.8|863.2|863.8|863.2|863.8|863.2|544
1655734260000|2022-06-20 14:11:00|863.6|863.4|863.6|863|863.6|863.6|863.4|862.8|434
1655734270000|2022-06-20 14:11:10|863.4|862.8|863.6|862.8|863.6|862.8|863.4|862.8|229
1655734280000|2022-06-20 14:11:20|863.2|863.4|862.8|862.2|863.6|863.4|862.6|862|986
1655734290000|2022-06-20 14:11:30|863|862.4|863.2|862.8|863.2|862.8|863|862.2|261
1655734300000|2022-06-20 14:11:40|863.6|863|863.8|863.2|863.8|863.2|863.6|863|148
1655734320000|2022-06-20 14:12:00|864.2|863.4|864.2|863.4|864.2|863.6|864.2|863.2|3076
1655734330000|2022-06-20 14:12:10||863.6||863.6||863.8||863.6|407
1655734340000|2022-06-20 14:12:20|||||||||2141
1655734360000|2022-06-20 14:12:40|864.6|864|865.2|864.6|865.2|864.6|864.6|863.8|464
1655734380000|2022-06-20 14:13:00|865.6|865|865.8|865|866|865.6|865.6|865|1989
1655734390000|2022-06-20 14:13:10|865.6||865.6||865.6||865.6||0
1655734420000|2022-06-20 14:13:40|865.4|864.8|864|863.6|865.4|864.8|864|863.4|1583
1655734430000|2022-06-20 14:13:50||863.4||863.4||863.6||863.4|17
1655734440000|2022-06-20 14:14:00|863.8|863.2|863.4|863|863.8|863.2|863.4|862.6|1129
1655734450000|2022-06-20 14:14:10||862.8||863.2||863.2||862.8|248
1655734460000|2022-06-20 14:14:20|863.8|863.4|864.8|864|864.8|864|863.4|863.2|1774
1655734480000|2022-06-20 14:14:40|865|864.2|865.2|864.6|865.4|864.8|865|864.2|378
1655734490000|2022-06-20 14:14:50|865.4|864.8|865.8|865.2|865.8|865.2|865.4|864.8|1408
1655734500000|2022-06-20 14:15:00||865.4||865.2||865.4||865.2|0
1655734510000|2022-06-20 14:15:10|865.6|865|865.6|865.2|865.8|865.2|865.4|865|910
1655734530000|2022-06-20 14:15:30|865.4||865.6||865.6||865.4||16
1655734540000|2022-06-20 14:15:40|865.4||865.6||865.6||865.4||125
1655734560000|2022-06-20 14:16:00||865.4||865.2||865.4||865.2|19
1655734570000|2022-06-20 14:16:10|865.8|865.4|865.8|865.2|866.2|866|865.8|864.8|2300
1655734580000|2022-06-20 14:16:20|865.6|865|865.8|865.2|865.8|865.4|865.2|864.8|726
1655734590000|2022-06-20 14:16:30|866|865.4|866|865.6|866|865.6|866|865.4|172
1655734600000|2022-06-20 14:16:40||865.4||865.4||865.4||865.4|0
1655734620000|2022-06-20 14:17:00|865.8|865.6|865.8|865.2|865.8|865.6|865.8|865.2|1384
1655734650000|2022-06-20 14:17:30||865.4||865.4||865.4||865.4|0
1655734670000|2022-06-20 14:17:50|866|865.6|866|865.6|866|865.6|866|865.4|562
1655734690000|2022-06-20 14:18:10||865.4||865.8||865.8||865.4|135
1655734700000|2022-06-20 14:18:20|866.2|866|866.6|866|866.6|866|866.2|866|194
1655734720000|2022-06-20 14:18:40|866.4|866.2|866.6|866.2|866.6|866.2|866.4|866.2|131
1655734740000|2022-06-20 14:19:00|866.4|866|866.4|866.2|866.4|866.2|866|865.8|1098
1655734750000|2022-06-20 14:19:10|866|866|866.4|866|866.4|866|866|865.4|361
1655734770000|2022-06-20 14:19:30|866.2|865.6|865.8|865.4|866.2|865.6|865.8|865.4|881
1655734780000|2022-06-20 14:19:40|865.6|865.6|865.8|865.4|865.8|865.6|865.6|865.4|12
1655734800000|2022-06-20 14:20:00|866.2|865.6|866|865.4|866.4|865.6|866|865.4|822
1655734810000|2022-06-20 14:20:10|865.8|864.8|864.8|864.2|865.8|864.8|864.8|864.2|893
1655734820000|2022-06-20 14:20:20||864.4||864.4||864.4||864.4|0
1655734830000|2022-06-20 14:20:30||864.2||864.2||864.2||864.2|0
1655734840000|2022-06-20 14:20:40||864.4||864.4||864.4||864.4|0
1655734850000|2022-06-20 14:20:50|864.6|864.2|864.8|864.2|864.8|864.4|864.6|864.2|393
1655734860000|2022-06-20 14:21:00|864.6||864.6||864.8||864.6||0
1655734880000|2022-06-20 14:21:20|||||||||210
1655734890000|2022-06-20 14:21:30|864.4|864|864.2|863.8|864.4|864|864|863.8|2679
1655734900000|2022-06-20 14:21:40|864|864|864.6|864|864.6|864.2|864|864|629
1655734910000|2022-06-20 14:21:50|864.4|863.8|864.4|863.8|864.6|864|864.2|863.8|0
1655734930000|2022-06-20 14:22:10||864||864||864||864|0
1655734940000|2022-06-20 14:22:20|864.2||864.4||864.4||864.2||215
1655734960000|2022-06-20 14:22:40|864.6|864.2|864.4|864.2|864.6|864.2|864.4|864.2|489
1655734990000|2022-06-20 14:23:10|||||||||130
1655735030000|2022-06-20 14:23:50|864.8|864|865.2|864.4|865.2|864.4|864.8|864|749
1655735040000|2022-06-20 14:24:00|865||865.2||865.2||865||0
1655735070000|2022-06-20 14:24:30|865.6|864.6|866.2|865.4|866.4|865.6|865.4|864.6|1321
1655735080000|2022-06-20 14:24:40|866.4|865.6|866.4|865.8|866.4|865.8|866.4|865.6|182
1655735110000|2022-06-20 14:25:10|866.6|866|866.6|866|866.6|866.2|866.6|866|389
1655735140000|2022-06-20 14:25:40||866.2||866.2||866.2||866.2|385
1655735150000|2022-06-20 14:25:50|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.4|16
1655735160000|2022-06-20 14:26:00|866.6|866.2|866.4|866|866.8|866.4|866.4|866|2256
1655735170000|2022-06-20 14:26:10|866.8|866.2|866.2|865.8|866.8|866.4|865.8|865.4|3309
1655735180000|2022-06-20 14:26:20|866.6|866|866.8|866|866.8|866|866.6|866|214
1655735250000|2022-06-20 14:27:30|867|866.2|866.8|866|867.8|866.8|866.8|866|1204
1655735260000|2022-06-20 14:27:40|866.6||866.6||866.8||866.6||0
1655735290000|2022-06-20 14:28:10|866.4||866.6||866.6||866.4||666
1655735310000|2022-06-20 14:28:30|866.4||866.6||866.6||866.4||0
1655735320000|2022-06-20 14:28:40|866.4|865.8|866.2|865.8|866.4|866|866.2|865.8|95
1655735330000|2022-06-20 14:28:50|866|865.4|866|865.4|866|865.4|866|865.4|1065
1655735340000|2022-06-20 14:29:00|865.8||865.8||866||865.8||0
1655735350000|2022-06-20 14:29:10|865.6|864.8|865.2|864.8|865.6|864.8|865.2|864.8|967
1655735360000|2022-06-20 14:29:20|865.4|865|865.8|865.2|865.8|865.4|865.4|865|531
1655735370000|2022-06-20 14:29:30|866|865.4|866|865.4|866.2|865.4|866|865.4|176
1655735380000|2022-06-20 14:29:40|866.4|865.6|866|865.8|866.4|865.8|866|865.6|143
1655735390000|2022-06-20 14:29:50||865.6||865.6||865.6||865.6|0
1655735400000|2022-06-20 14:30:00|866.2|865.8|866.2|865.8|866.2|865.8|866.2|865.8|51
1655735410000|2022-06-20 14:30:10|866.4|866.2|867.4|866.6|867.4|866.8|866.4|866.2|2039
1655735420000|2022-06-20 14:30:20|867.2|866.8|867.6|866.8|867.6|866.8|867.2|866.8|0
1655735430000|2022-06-20 14:30:30|||||||||1145
1655735450000|2022-06-20 14:30:50|867.4|867|868|867.2|868|867.4|866.8|866.6|4278
1655735460000|2022-06-20 14:31:00|867.8|867.4|868|867.4|868|867.6|867.8|867.2|117
1655735470000|2022-06-20 14:31:10|868.2|867.6|869|868.6|869.4|868.6|868.2|867.6|817
1655735480000|2022-06-20 14:31:20|869.2|868.8|869.6|869|869.8|869|869.2|868.8|25
1655735490000|2022-06-20 14:31:30|869.4|868.8|869.4|868.8|869.4|869|869.4|868.8|485
1655735500000|2022-06-20 14:31:40|869.2|868.6|869.2|868.6|869.2|868.6|869.2|868.6|546
1655735530000|2022-06-20 14:32:10|869||869.2||869.2||869||0
1655735550000|2022-06-20 14:32:30|869.4|868.8|869.8|869.2|869.8|869.4|869.4|868.6|845
1655735560000|2022-06-20 14:32:40|869.6||869.8||869.8||869.6||0
1655735580000|2022-06-20 14:33:00||869.4||869.2||869.4||869.2|116
1655735600000|2022-06-20 14:33:20|869.6|869|868.8|868.4|869.6|869|868.6|868.2|4136
1655735610000|2022-06-20 14:33:30|869|868.6|869.6|868.8|869.6|868.8|869|868.6|478
1655735670000|2022-06-20 14:34:30|869.2|868.6|868.8|868|869.2|868.8|868.2|868|2190
1655735680000|2022-06-20 14:34:40|868.6|868.2|868.8|868|868.8|868.2|868.6|868|0
1655735690000|2022-06-20 14:34:50|868.6|868.2|868.6|868|868.6|868.2|868.6|868|0
1655735710000|2022-06-20 14:35:10|868.4||868.4||868.6||868.2||117
1655735720000|2022-06-20 14:35:20|868.6|868.4|868.6|868|868.6|868.4|868.4|868|134
1655735740000|2022-06-20 14:35:40|868.4|867.6|868|867|868.4|867.6|868|867|701
1655735750000|2022-06-20 14:35:50|867.8|867.2|867.6|867|867.8|867.2|867.6|866.8|17
1655735790000|2022-06-20 14:36:30|867.4||867.4||867.4||867.4||0
1655735800000|2022-06-20 14:36:40|867.2|866.8|867.2|866.8|867.4|867|867|866.8|496
1655735810000|2022-06-20 14:36:50||867||867||867||867|0
1655735820000|2022-06-20 14:37:00|867|866.8|866.6|866.2|867|866.8|866.6|866.2|493
1655735830000|2022-06-20 14:37:10|866.4|866|866.6|866.2|866.6|866.4|866.4|865.8|443
1655735870000|2022-06-20 14:37:50|866.4|865.8|866.2|865.6|866.4|865.8|866.2|865.6|389
1655735890000|2022-06-20 14:38:10|865.8|865.2|866.2|865.8|866.2|865.8|865.6|865|839
1655735900000|2022-06-20 14:38:20|866|865.4|865.8|864.8|866|865.4|865.8|864.8|411
1655735910000|2022-06-20 14:38:30|865.6||865.4||865.6||865.4||10
1655735920000|2022-06-20 14:38:40|865.2|865.2|865|864.6|865.2|865.2|865|864.6|14
1655735930000|2022-06-20 14:38:50|865.2||865.2||865.2||865.2||0
1655735940000|2022-06-20 14:39:00|865.4|864.8|865.4|864.8|865.4|864.8|865.4|864.8|273
1655735950000|2022-06-20 14:39:10|865.2|864.6|864.8|864.2|865.2|864.6|864.8|864.2|319
1655735980000|2022-06-20 14:39:40|864.6|864|864.4|863.6|864.6|864|864.2|863.6|1522
1655735990000|2022-06-20 14:39:50|864.2||864.2||864.2||864||215
1655736000000|2022-06-20 14:40:00|864||864||864||864||13
1655736010000|2022-06-20 14:40:10|863.8|863.8|864.4|864|864.4|864|863.8|863.6|944
1655736020000|2022-06-20 14:40:20|864.6|864.2|864.6|864.2|864.6|864.2|864.6|864.2|506
1655736030000|2022-06-20 14:40:30|864.4||864.4||864.4||864.4||35
1655736040000|2022-06-20 14:40:40|864.6||864.6||864.6||864.6||166
1655736050000|2022-06-20 14:40:50|||||||||34
1655736060000|2022-06-20 14:41:00|864.4|864.4|864.6|864.2|864.6|864.4|864.4|864.2|441
1655736070000|2022-06-20 14:41:10|864.4|864|864.6|864.2|864.6|864.2|864.2|863.8|1771
1655736080000|2022-06-20 14:41:20||864||863.8||864||863.8|246
1655736090000|2022-06-20 14:41:30|864.4|864|864.2|864|864.4|864|864.2|864|28
1655736100000|2022-06-20 14:41:40|864.4||864.4||864.4||864.4||192
1655736110000|2022-06-20 14:41:50|||||||||215
1655736120000|2022-06-20 14:42:00|864.2|864.2|865.2|864.4|865.2|864.4|864.2|864|454
1655736130000|2022-06-20 14:42:10|865.4|864.6|865.4|864.8|865.4|865|865.2|864.6|79
1655736150000|2022-06-20 14:42:30|865.2|865|865.2|864.8|865.2|865|865|864.8|681
1655736170000|2022-06-20 14:42:50|865.4|865|866.4|865.8|866.4|866|865.4|864.8|1584
1655736180000|2022-06-20 14:43:00||866||866||866||866|0
1655736190000|2022-06-20 14:43:10|866.2|865.8|866.2|865.4|866.2|865.8|866|865.4|1252
1655736200000|2022-06-20 14:43:20|866.4|865.6|866.4|865.8|866.4|865.8|866.4|865.6|0
1655736210000|2022-06-20 14:43:30|866.8|866|867.2|866.4|867.2|866.4|866.8|866|202
1655736220000|2022-06-20 14:43:40||866.6||866.6||866.6||866.6|0
1655736260000|2022-06-20 14:44:20|867.6|866.8|868|867.2|868|867.2|867.4|866.6|1388
1655736270000|2022-06-20 14:44:30|868.4|867.4|868.6|867.8|868.6|867.8|868.4|867.4|529
1655736300000|2022-06-20 14:45:00|868.4|868|868.6|868|868.6|868|868.4|868|226
1655736310000|2022-06-20 14:45:10|868.4|867.8|868.6|868.2|868.6|868.2|868.4|867.8|629
1655736320000|2022-06-20 14:45:20|868.4|867.8|868.2|867.8|868.4|868.2|868.2|867.8|1192
1655736330000|2022-06-20 14:45:30|868|867.6|868|867.6|868|867.6|868|867.6|500
1655736340000|2022-06-20 14:45:40|867.8|867.4|867.8|867.2|867.8|867.6|867.8|867|1111
1655736350000|2022-06-20 14:45:50|867.6||867.6||867.6||867.6||0
1655736370000|2022-06-20 14:46:10|868|867.4|867.8|867.4|868|867.4|867.8|867.4|45
1655736380000|2022-06-20 14:46:20|868||867.8||868||867.8||0
1655736390000|2022-06-20 14:46:30|868|867.6|868.2|867.6|868.2|868|867.8|867.6|733
1655736400000|2022-06-20 14:46:40||867.8||867.8||867.8||867.8|0
1655736420000|2022-06-20 14:47:00|868|867.6|868|867.6|868|867.8|867.8|867.6|1154
1655736430000|2022-06-20 14:47:10|867.8|867.2|867.6|867|867.8|867.2|867.6|867|37
1655736440000|2022-06-20 14:47:20||867.2||867.2||867.2||867.2|0
1655736450000|2022-06-20 14:47:30||867||867.4||867.4||867|0
1655736480000|2022-06-20 14:48:00|867.8||867.6||867.8||867.6||50
1655736500000|2022-06-20 14:48:20|867.4|867|867|866.6|867.4|867|867|866|2557
1655736510000|2022-06-20 14:48:30|866.8|866.2|866.8|866.2|866.8|866.2|866.8|866.2|568
1655736520000|2022-06-20 14:48:40|867|866.4|867|866.4|867|866.4|867|866.4|0
1655736530000|2022-06-20 14:48:50|867.2|866.6|867|866.4|867.2|867|867|866.4|882
1655736540000|2022-06-20 14:49:00|867.4|866.8|867.4|867|867.4|867|867.4|866.6|175
1655736560000|2022-06-20 14:49:20|867.2||867.2||867.2||867.2||523
1655736570000|2022-06-20 14:49:30||866.8||866.8||866.8||866.8|12
1655736590000|2022-06-20 14:49:50||867||867||867||867|0
1655736600000|2022-06-20 14:50:00|867|866.8|866.6|865.8|867|866.8|866.6|865.8|383
1655736610000|2022-06-20 14:50:10||865.6||865.4||865.6||865.4|0
1655736620000|2022-06-20 14:50:20||865.6||865.6||865.6||865.6|0
1655736680000|2022-06-20 14:51:20|||||||||1
1655736690000|2022-06-20 14:51:30|867|865.8|867.6|867.2|867.6|867.2|866.8|865.8|4718
1655736700000|2022-06-20 14:51:40|867.8|867.4|868.6|868|868.6|868|867.8|867.4|368
1655736710000|2022-06-20 14:51:50|868.4|867.6|868.6|868.2|868.6|868.2|868.2|867.6|927
1655736720000|2022-06-20 14:52:00|869.2|868.4|869.4|868.8|869.4|868.8|868.8|868.4|1897
1655736730000|2022-06-20 14:52:10|869.6|869|870.8|870.2|870.8|870.2|869.6|868.8|1727
1655736740000|2022-06-20 14:52:20|870.6||870.6||870.6||870.6||0
1655736750000|2022-06-20 14:52:30|870.8|870.4|870.6|869.8|871.4|870.8|870.4|869.8|4189
1655736760000|2022-06-20 14:52:40|870.8|870|870.8|870.2|870.8|870.2|870.4|870|92
1655736770000|2022-06-20 14:52:50|870.4|870|870.4|870|870.4|870|870.4|869.8|1278
1655736780000|2022-06-20 14:53:00|870.2|870.2|870.4|869.8|870.4|870.2|870.2|869.6|726
1655736790000|2022-06-20 14:53:10|870.2|869.6|870.2|869.8|870.2|869.8|870.2|869.6|137
1655736800000|2022-06-20 14:53:20|870.4|870|870.8|870.2|870.8|870.2|870.4|870|1215
1655736840000|2022-06-20 14:54:00|870.4||870.8||870.8||870.4||216
1655736850000|2022-06-20 14:54:10|870.6|870.4|870.8|870.2|870.8|870.4|870.6|870.2|0
1655736860000|2022-06-20 14:54:20|871|870.4|871.6|871|871.8|871|871|870.4|649
1655736870000|2022-06-20 14:54:30|871.8|871.2|871.6|871.2|871.8|871.4|871.6|871.2|1466
1655736880000|2022-06-20 14:54:40|||||||||294
1655736890000|2022-06-20 14:54:50|871.4|870.8|871|870.6|871.4|871|871|870.6|740
1655736900000|2022-06-20 14:55:00|||||||||276
1655736920000|2022-06-20 14:55:20|870.8|870.4|870.8|870.2|870.8|870.4|870.8|870.2|1451
1655736930000|2022-06-20 14:55:30|870.6|870|870.8|870.2|870.8|870.2|870.4|869.6|588
1655736960000|2022-06-20 14:56:00|870.6|869.8|870.2|869.6|870.6|869.8|870.2|869.6|75
1655736980000|2022-06-20 14:56:20|870|869.8|870.4|870|870.4|870|870|869.6|249
1655737000000|2022-06-20 14:56:40|870.8|870.2|870.4|870|870.8|870.2|870.4|870|582
1655737030000|2022-06-20 14:57:10|870.2|870.2|870.4|870.2|870.4|870.2|870.2|870.2|88
1655737040000|2022-06-20 14:57:20|870.8|870.4|871.6|871|871.6|871.2|870.6|870.2|1349
1655737050000|2022-06-20 14:57:30|872.4|871.2|873|872.4|873.6|872.8|872|871.2|6493
1655737060000|2022-06-20 14:57:40|872.8|872.2|872.2|871.8|872.8|872.4|872.2|871.8|1994
1655737070000|2022-06-20 14:57:50|872.4|872|873.2|872.8|873.2|872.8|872.2|872|672
1655737080000|2022-06-20 14:58:00|||||||||699
1655737100000|2022-06-20 14:58:20|||||||||170
1655737110000|2022-06-20 14:58:30|873|872.6|873|872.6|873|872.6|873|872.6|878
1655737120000|2022-06-20 14:58:40|872.8|872.8|873.2|872.8|873.2|872.8|872.8|872.8|1223
1655737130000|2022-06-20 14:58:50|873|872.6|873|872.6|873|872.6|873|872.6|18
1655737140000|2022-06-20 14:59:00|872.8|872.4|872.4|871.8|872.8|872.4|872.4|871.8|745
1655737150000|2022-06-20 14:59:10|872.2|872|872.2|871.6|872.2|872|872.2|871.6|252
1655737170000|2022-06-20 14:59:30|872.4|871.8|873.4|872.8|874.2|873.6|872.4|871.6|3620
1655737180000|2022-06-20 14:59:40|873.2|872.6|873|872.4|873.2|872.6|873|872.2|599
1655737190000|2022-06-20 14:59:50|872.8|872.2|872.8|872|872.8|872.2|872.8|872|0
1655737200000|2022-06-20 15:00:00|872.6|872.2|872.4|872|872.6|872.4|872.4|872|288
1655737240000|2022-06-20 15:00:40|872.2|871.8|871.6|871.2|872.2|871.8|871.6|871.2|283
1655737250000|2022-06-20 15:00:50|871.4|871|871.2|870.8|871.4|871|871|870.6|949
1655737260000|2022-06-20 15:01:00|871.4|871|871.4|871.2|871.8|871.4|871.4|870.8|598
1655737270000|2022-06-20 15:01:10|871.2|871|871.2|870.6|871.4|871.2|871.2|870.6|678
1655737290000|2022-06-20 15:01:30|871||871||871||871||0
1655737310000|2022-06-20 15:01:50|||||||||825
1655737320000|2022-06-20 15:02:00|870.8|870.8|871|870.6|871.2|870.8|870.8|870.6|789
1655737330000|2022-06-20 15:02:10|||||||||57
1655737340000|2022-06-20 15:02:20|871.4|871|871|870.6|871.4|871|871|870.6|184
1655737350000|2022-06-20 15:02:30|870.8||871||871||870.8||116
1655737370000|2022-06-20 15:02:50|871.4|870.8|872.4|871.6|872.4|871.6|871.4|870.8|1996
1655737380000|2022-06-20 15:03:00|872.6|871.8|872.6|871.8|872.6|872|872.4|871.8|871
1655737390000|2022-06-20 15:03:10|872.4|872|872|871.6|872.4|872|872|871.4|1547
1655737400000|2022-06-20 15:03:20|871.8|871.4|871.4|870.8|871.8|871.4|871.4|870.8|693
1655737420000|2022-06-20 15:03:40|871.2||871.2||871.2||871.2||0
1655737430000|2022-06-20 15:03:50|||||||||24
1655737440000|2022-06-20 15:04:00|871.4|871|872.4|871.8|872.4|871.8|871.4|871|1277
1655737450000|2022-06-20 15:04:10|872.2||872.4||872.4||872.2||0
1655737470000|2022-06-20 15:04:30|872.8|872|873|872.6|873.4|872.6|872.4|871.8|1198
1655737480000|2022-06-20 15:04:40|872.8|872.4|873.4|873|873.6|873|872.8|872.4|460
1655737490000|2022-06-20 15:04:50|873.2|872.8|873.2|873|873.4|873|873.2|872.8|721
1655737500000|2022-06-20 15:05:00|873.6|873.2|874.2|873.8|874.2|873.8|873.6|873.2|210
1655737510000|2022-06-20 15:05:10|874|873.6|874|873.6|874.2|873.6|873.8|873.2|1021
1655737560000|2022-06-20 15:06:00|874.2|873.8|874.2|873.6|874.2|873.8|874.2|873.6|568
1655737580000|2022-06-20 15:06:20|874|873.4|872.6|872|874|873.4|872.6|872|4726
1655737590000|2022-06-20 15:06:30||871.8||871.8||871.8||871.8|0
1655737600000|2022-06-20 15:06:40|872.8|872|872.6|872|872.8|872|872.6|872|0
1655737610000|2022-06-20 15:06:50|872.4|871.6|872.2|871.8|872.4|871.8|872|871.6|38
1655737620000|2022-06-20 15:07:00||872||871.8||872||871.8|202
1655737630000|2022-06-20 15:07:10|872.4|872|872.4|872|872.4|872.2|872.4|872|227
1655737640000|2022-06-20 15:07:20||872.2||872||872.2||872|354
1655737670000|2022-06-20 15:07:50|872.2||872.2||872.2||872.2||0
1655737690000|2022-06-20 15:08:10|||||||||471
1655737700000|2022-06-20 15:08:20|872|871.8|872.2|871.8|872.2|872|872|871.8|569
1655737730000|2022-06-20 15:08:50|872|872|872.4|872|872.4|872|872|872|593
1655737740000|2022-06-20 15:09:00||871.8||871.8||871.8||871.8|0
1655737760000|2022-06-20 15:09:20|872.2||872.2||872.2||872.2||0
1655737790000|2022-06-20 15:09:50|872|871.4|871.8|871.4|872.2|871.8|871.8|871.2|948
1655737810000|2022-06-20 15:10:10||871.6||871.6||871.6||871.6|0
1655737820000|2022-06-20 15:10:20|871.6|871.4|871.6|871.4|871.6|871.4|871.6|871.4|57
1655737830000|2022-06-20 15:10:30|871.4|871|871.4|871|871.4|871|871.4|870.8|788
1655737840000|2022-06-20 15:10:40|871.6|871.2|871.6|871.2|871.6|871.4|871.4|871|2243
1655737850000|2022-06-20 15:10:50|||||||||48
1655737860000|2022-06-20 15:11:00|871.8|871.4|871.2|870.6|871.8|871.6|871|870.6|3110
1655737870000|2022-06-20 15:11:10|871||871||871||871||0
1655737880000|2022-06-20 15:11:20|871.2|871|871.2|871|871.2|871|871.2|871|0
1655737920000|2022-06-20 15:12:00|871.4|871.2|871.4|871|871.4|871.2|871.4|871|473
1655737930000|2022-06-20 15:12:10||871.2||871||871.2||871|2244
1655737940000|2022-06-20 15:12:20|871.2|870.8|870.4|870|871.4|870.8|870.2|869.8|3800
1655737970000|2022-06-20 15:12:50|870.6|870.2|870.4|870|870.6|870.2|870.4|870|1579
1655737990000|2022-06-20 15:13:10|870.6|870.2|870.6|870.2|870.8|870.4|870.6|870|2718
1655738000000|2022-06-20 15:13:20|870.8||870.6||870.8||870.6||0
1655738020000|2022-06-20 15:13:40|870.8|870.4|870.6|870.2|870.8|870.4|870.6|870.2|632
1655738030000|2022-06-20 15:13:50|870.4|870|870.4|870|870.4|870|870.4|870|31
1655738040000|2022-06-20 15:14:00|870.2|869.6|869.2|868.6|870.4|869.6|869.2|868.6|1388
1655738050000|2022-06-20 15:14:10||868.4||868.6||868.6||868.4|0
1655738060000|2022-06-20 15:14:20|869|868.4|868.8|868.4|869|868.4|868.8|868.4|275
1655738070000|2022-06-20 15:14:30|869|868.6|869.2|868.6|869.2|868.8|868.6|868.2|2550
1655738080000|2022-06-20 15:14:40||868.8||868.6||868.8||868.6|0
1655738090000|2022-06-20 15:14:50|869||869||869||869||0
1655738100000|2022-06-20 15:15:00|869|868.4|868.8|868.4|869.2|868.6|868.8|868.4|0
1655738110000|2022-06-20 15:15:10|869|868.6|869|868.4|869|868.6|868.6|868.2|29
1655738120000|2022-06-20 15:15:20|868.8|868.6|869.2|868.6|869.2|868.6|868.8|868.4|38
1655738130000|2022-06-20 15:15:30|869|868.4|869|868.4|869|868.4|869|868.4|0
1655738140000|2022-06-20 15:15:40|869.2|868.6|869.6|869|869.8|869.2|869.2|868.6|23
1655738150000|2022-06-20 15:15:50|869.8|869.2|869.8|869.2|869.8|869.2|869.8|869.2|0
1655738160000|2022-06-20 15:16:00|869.6|869|869.4|868.8|869.6|869|869.2|868.6|0
1655738170000|2022-06-20 15:16:10|869.2|868.6|869.6|868.8|869.8|869|869.2|868.6|0
1655738180000|2022-06-20 15:16:20|870|869.2|870.2|869.4|870.2|869.4|870|869.2|0
1655738190000|2022-06-20 15:16:30|870|869.2|871.4|870.6|871.4|870.8|870|869.2|184
1655738200000|2022-06-20 15:16:40|871.2|870.4|871.2|870.4|871.2|870.4|871.2|870.4|0
1655738210000|2022-06-20 15:16:50|871.4|870.6|871.4|870.6|871.6|870.8|871.2|870.6|73
1655738220000|2022-06-20 15:17:00|871.6|870.8|871.4|870.8|871.6|871|871.4|870.8|0
1655738240000|2022-06-20 15:17:20|871.6|871|871.4|870.6|871.6|871|871.2|870.6|135
1655738250000|2022-06-20 15:17:30|871.2|870.4|871.2|870.4|871.2|870.4|871.2|870.4|0
1655738270000|2022-06-20 15:17:50|871.4|870.6|871.2|870.6|871.4|870.6|871.2|870.4|0
1655738280000|2022-06-20 15:18:00|871.4|870.8|871.8|871.2|872|871.4|871.2|870.6|233
1655738290000|2022-06-20 15:18:10|872|871.4|871.8|871.4|872|871.6|871.8|871.4|62
1655738300000|2022-06-20 15:18:20|872|871.6|871.8|871.4|872|871.6|871.8|871.4|0
1655738310000|2022-06-20 15:18:30|872.2|871.6|872|871.4|872.2|871.6|872|871.4|0
1655738320000|2022-06-20 15:18:40|871.8|871.2|872|871.4|872|871.4|871.8|871.2|0
1655738330000|2022-06-20 15:18:50|871.8|871.2|871.8|871.2|871.8|871.2|871.8|871.2|128
1655738340000|2022-06-20 15:19:00|872|871.4|872.6|872|872.8|872.2|872|871.4|40
1655738350000|2022-06-20 15:19:10|872.8||872.8||872.8||872.8||0
1655738360000|2022-06-20 15:19:20|872.6|871.8|873.6|872.8|873.6|872.8|872.6|871.8|13
1655738370000|2022-06-20 15:19:30|873.4|872.6|873.4|872.8|873.4|872.8|873.2|872.6|178
1655738380000|2022-06-20 15:19:40|873.2|872.6|873.4|872.6|873.4|872.6|873.2|872.4|31
1655738390000|2022-06-20 15:19:50|873.2|872.4|873.2|872.4|873.2|872.4|873.2|872.4|0
1655738400000|2022-06-20 15:20:00|873.4|872.6|873.2|872.4|873.4|872.6|873.2|872.4|0
1655738410000|2022-06-20 15:20:10|873.4|872.6|873.2|872.6|873.4|872.8|873.2|872.6|0
1655738470000|2022-06-20 15:21:10|872.6|872|872.4|871.8|873|872.2|872.2|871.6|222
1655738480000|2022-06-20 15:21:20|872.2|871.6|872.2|871.6|872.2|871.6|872.2|871.6|0
1655738490000|2022-06-20 15:21:30|872.4|871.8|872.2|871.6|872.6|872|872.2|871.6|20
1655738500000|2022-06-20 15:21:40|872.4|871.8|872|871.6|872.4|871.8|872|871.6|0
1655738520000|2022-06-20 15:22:00|872.2|871.4|872|871.4|872.2|871.6|872|871.4|0
1655738530000|2022-06-20 15:22:10|872.2|871.6|871.6|870.8|872.2|871.6|871.6|870.8|125
1655738540000|2022-06-20 15:22:20|871.4|871|871|870.4|871.4|871|871|870.4|0
1655738550000|2022-06-20 15:22:30|871.2|870.6|871.8|871.2|871.8|871.2|871.2|870.6|0
1655738560000|2022-06-20 15:22:40|872|871.4|871.6|871.2|872|871.4|871.6|871.2|0
1655738570000|2022-06-20 15:22:50|872|871.6|872|871.4|872|871.6|871.8|871.4|0
1655738620000|2022-06-20 15:23:40|872.2|871.6|872.2|871.6|872.2|871.6|872.2|871.6|0
1655738650000|2022-06-20 15:24:10|872|871.4|871.8|871.2|872|871.4|871.4|871|34
1655738670000|2022-06-20 15:24:30|872|871.4|871.8|871.2|872|871.4|871.6|871|0
1655738680000|2022-06-20 15:24:40|872|871|871.8|871|872|871|871.8|871|0
1655738690000|2022-06-20 15:24:50|872|871.2|871.4|871|872|871.2|871.4|871|0
1655738700000|2022-06-20 15:25:00|871.6|871.2|871.6|871.2|871.6|871.2|871.4|871|254
1655738710000|2022-06-20 15:25:10|871.4|871|871.6|871.2|871.6|871.2|871.4|871|0
1655738720000|2022-06-20 15:25:20|871.4|871|871.4|871|871.4|871|871.4|871|0
1655738730000|2022-06-20 15:25:30|871.6|871.2|871.4|871|871.6|871.2|871.4|871|0
1655738740000|2022-06-20 15:25:40|871.6|871.2|871.6|871.2|871.6|871.2|871.6|871.2|0
1655738750000|2022-06-20 15:25:50|871.4|871|872.6|872|872.6|872|871.4|871|721
1655738760000|2022-06-20 15:26:00|872.4|871.8|873.2|872.2|873.2|872.2|872.4|871.8|0
1655738770000|2022-06-20 15:26:10|873|872.6|873.2|872.6|873.4|872.6|873|872.4|0
1655738780000|2022-06-20 15:26:20|873|872.4|873.6|872.8|873.6|872.8|873|872.2|113
1655738790000|2022-06-20 15:26:30|873.8|873|873.8|873|873.8|873|873.6|872.8|0
1655738800000|2022-06-20 15:26:40|873.6|872.8|874|873.4|874.2|873.6|873.6|872.8|33
1655738810000|2022-06-20 15:26:50|874.2|873.6|873.8|873|874.2|873.6|873.2|872.4|10
1655738820000|2022-06-20 15:27:00|873.6|872.8|873.4|872.8|873.6|872.8|873.4|872.8|2
1655738830000|2022-06-20 15:27:10|873.6|873|873.4|872.8|873.6|873|873.4|872.8|0
1655738840000|2022-06-20 15:27:20|873.6|873|873.4|872.8|873.6|873|873.4|872.8|0
1655738850000|2022-06-20 15:27:30|873.6|873|874.2|873.6|874.2|873.6|873.6|873|4
1655738860000|2022-06-20 15:27:40|874|873.8|874.4|873.8|874.4|873.8|874|873.6|0
1655738870000|2022-06-20 15:27:50|874.2|873.6|874.4|873.8|874.4|873.8|874.2|873.6|0
1655738880000|2022-06-20 15:28:00|874.2|873.6|874.4|873.6|874.4|873.8|874.2|873.6|338
1655738890000|2022-06-20 15:28:10|874.6|873.8|874.4|873.6|874.6|873.8|874.4|873.6|0
1655738920000|2022-06-20 15:28:40|874.6|873.8|874.4|873.6|874.6|873.8|874.4|873.6|0
1655738930000|2022-06-20 15:28:50|874|873.2|873.2|872.8|874|873.2|873|872.6|485
1655738940000|2022-06-20 15:29:00|873|872.6|873|872.2|873.2|872.6|872.8|872.2|0
1655738950000|2022-06-20 15:29:10|872.8|872|872.8|872|873|872.2|872.8|872|69
1655738960000|2022-06-20 15:29:20|872.6|872.2|872.8|872|873.2|872.2|872.6|871.8|555
1655738970000|2022-06-20 15:29:30|873|872.2|873|872.4|873|872.4|872.8|872|245
1655738980000|2022-06-20 15:29:40|872.8|872.2|873|872.4|873|872.6|872.8|872.2|122
1655738990000|2022-06-20 15:29:50|872.8|872.2|872.8|872|873|872.4|872.6|871.4|282
1655794820000|2022-06-21 07:00:20|854|845.6|843.4|841|854.2|846.4|842|829.6|515968
1655794830000|2022-06-21 07:00:30|844.4|841.6|855.4|854.2|859|855|843.8|841|10413
1655794840000|2022-06-21 07:00:40|855.2|853.2|857.4|852.2|858.6|854.4|851|848.4|6080
1655794850000|2022-06-21 07:00:50|855|852.4|855.6|851.4|858.2|856|852|851.4|6553
1655794860000|2022-06-21 07:01:00|854.2|851.6|844.8|843.4|855.6|852.6|843.8|840.6|22247
1655794870000|2022-06-21 07:01:10|844.4|843.6|839.8|839|846.2|844|839.8|839|25010
1655794880000|2022-06-21 07:01:20|839.6|837.8|846.8|844.2|847.8|845.4|838|835.2|23185
1655794890000|2022-06-21 07:01:30|846.6||846||846.8||845.8||0
1655794900000|2022-06-21 07:01:40|845|844.4|846.8|845.8|846.8|845.8|845|844.2|578
1655794910000|2022-06-21 07:01:50|848.2|846|845|844|848.2|846.8|845|844|17293
1655794920000|2022-06-21 07:02:00|844.8|844.4|841.2|839.8|845|844.4|838.6|837.2|18768
1655794930000|2022-06-21 07:02:10|841.4|840|841.6|840.2|841.8|840.4|838.8|837.4|38243
1655794940000|2022-06-21 07:02:20|841.4|840|841|840|841.6|840|838.6|838.2|27249
1655794950000|2022-06-21 07:02:30|840.8|839.6|843.4|841.2|843.8|841.2|839.2|838.4|41260
1655794960000|2022-06-21 07:02:40|843.2||843.2||843.2||843.2||104
1655794970000|2022-06-21 07:02:50|843|841.4|845|842.6|847|843.4|838.4|835.8|79969
1655794980000|2022-06-21 07:03:00|844.8|842.8|836|833|844.8|842.8|835.8|832.8|30843
1655794990000|2022-06-21 07:03:10|835.8|831.8|828.6|824.4|836|833.2|825.6|822|42342
1655795000000|2022-06-21 07:03:20|830.8|825.6|829|826.8|830.8|829.2|827.6|825.4|6069
1655795010000|2022-06-21 07:03:30|828.8|826.4|828.6|827.4|829|827.4|827|825.2|5453
1655795020000|2022-06-21 07:03:40|828.4|827.6|829.8|828.2|830.4|829|828.2|827.4|7415
1655795030000|2022-06-21 07:03:50|830|828.4|829.8|828.4|830|829.4|829.6|828.2|2009
1655795040000|2022-06-21 07:04:00|829.6|828.2|828.6|827.8|829.6|828.4|827.2|825|10690
1655795050000|2022-06-21 07:04:10|828.4|828|828.6|826.8|829.6|828|827.4|826.6|5647
1655795060000|2022-06-21 07:04:20|828.4|827|828.2|827.2|828.4|827.2|828.2|826.8|0
1655795070000|2022-06-21 07:04:30|828.6|827.6|830|829|830|829|828.2|827.6|5500
1655795080000|2022-06-21 07:04:40|830.2|829.2|830.4|829|831|830|829|828.6|6930
1655795090000|2022-06-21 07:04:50|830.2|829.2|828|827.2|830.4|829.4|827.8|825.6|9437
1655795100000|2022-06-21 07:05:00|828.2|827.4|833.8|832.6|834|833|827.6|827.4|40012
1655795110000|2022-06-21 07:05:10|834|833|828|825.6|834.4|833|827.6|825.2|16913
1655795120000|2022-06-21 07:05:20|828.2|825.8|828.4|825.8|830|827.2|824.8|822.2|20847
1655795130000|2022-06-21 07:05:30|829|826.8|829|828.4|831|830|828.8|826.8|16769
1655795140000|2022-06-21 07:05:40|829.2|828.6|829.2|828.4|830|829.4|828.8|825.8|10602
1655795150000|2022-06-21 07:05:50|829.4|828.6|827.6|826.8|830.8|829.4|827.6|825.8|12471
1655795160000|2022-06-21 07:06:00|828|827|829.8|828|830|828.8|828|826.8|5307
1655795170000|2022-06-21 07:06:10|829.6|828.2|830|828.2|830|828.2|829.6|828.2|45404
1655795180000|2022-06-21 07:06:20|829.8|828|829|827.6|829.8|828|828.8|827.6|973
1655795190000|2022-06-21 07:06:30|829.4|827.8|830|828.6|830|828.6|829|827.8|3313
1655795200000|2022-06-21 07:06:40|830.4|828.8|830|828.8|830.4|828.8|830|828.6|1224
1655795210000|2022-06-21 07:06:50|830.4|829|830.8|830|830.8|830|829.8|829|3064
1655795220000|2022-06-21 07:07:00|830.4|830.2|830.6|829.6|830.8|830.2|828.8|826|11666
1655795230000|2022-06-21 07:07:10|830.8|829.8|830.4|829.2|831.4|830.6|829.4|825.8|14201
1655795240000|2022-06-21 07:07:20|832.6|829.6|834.4|832.6|834.4|832.6|832.6|829.6|11283
1655795250000|2022-06-21 07:07:30|833.8|831.6|834|833.6|834.4|833.6|832.8|831.6|5823
1655795260000|2022-06-21 07:07:40|834.2|833.2|834.4|834.2|836.2|834.4|833.8|833.2|4124
1655795270000|2022-06-21 07:07:50|834.6|834.4|834.4|832|834.6|834.4|833.2|831.6|6756
1655795280000|2022-06-21 07:08:00|834|831.8|831.6|829.6|836.2|836|829.8|826.2|48633
1655795290000|2022-06-21 07:08:10|831.2|830.4|830.6|829.2|832.4|831|829.8|829|8160
1655795300000|2022-06-21 07:08:20|830.4|830|827|825.8|830.6|830|826.8|825.8|11943
1655795310000|2022-06-21 07:08:30|826.8|825.2|826.8|825.4|826.8|825.8|826.8|825|237
1655795320000|2022-06-21 07:08:40|827|825.8|829.8|829.2|830|829.2|827|825.8|5418
1655795330000|2022-06-21 07:08:50|830|829.4|833|830.8|833.2|831.8|830|829.4|6013
1655795340000|2022-06-21 07:09:00|832.8|831|836|834.4|837|834.4|832.4|831|8446
1655795350000|2022-06-21 07:09:10|835.8|833.8|834.6|833|835.8|834.4|834|831.2|4831
1655795360000|2022-06-21 07:09:20|834.4|833.2|834.4|833.4|834.6|833.6|834.2|833|117
1655795370000|2022-06-21 07:09:30|834.2|833.2|836.8|835.6|836.8|835.6|833.2|831.6|18374
1655795380000|2022-06-21 07:09:40|836.6|836|835|833.8|836.6|836|834.8|833|2731
1655795390000|2022-06-21 07:09:50|834.8|833.4|834|833|834.8|833.6|833.4|832.6|4808
1655795400000|2022-06-21 07:10:00|834.2|831.4|832|830.6|834.2|833|831.4|830|15666
1655795410000|2022-06-21 07:10:10|831.8|830.2|832.8|832|832.8|832|829.8|829.4|16173
1655795420000|2022-06-21 07:10:20|834.6|832.2|832.2|831.4|834.6|833.2|832.2|830.4|5043
1655795430000|2022-06-21 07:10:30|831.6|831.2|830.2|829.4|832.2|831.4|829|827.2|13205
1655795440000|2022-06-21 07:10:40|830.6|829.6|833.2|831.2|833.4|832.2|830.6|829.6|4704
1655795450000|2022-06-21 07:10:50|832.8|831.4|830.4|829.6|833|831.8|830|829.2|8278
1655795460000|2022-06-21 07:11:00|830.2|829.4|829.6|828.2|830.2|829.4|828.6|827.2|2679
1655795470000|2022-06-21 07:11:10|829.8|828.4|832.6|831.2|832.8|831.6|829.8|828.2|4550
1655795480000|2022-06-21 07:11:20|832|830.4|830|829|832.6|830.4|829|828.8|14476
1655795490000|2022-06-21 07:11:30|830.2|829.2|830|829.2|831|830|830|829|9273
1655795500000|2022-06-21 07:11:40|829.8|829|830|828.6|830|829.2|828.6|827|6144
1655795510000|2022-06-21 07:11:50|829.4|828.8|831|830|831.6|830.2|829.4|828.6|7978
1655795520000|2022-06-21 07:12:00|830.8|830.2|831.8|830.8|832.6|832.4|830.8|830|7243
1655795530000|2022-06-21 07:12:10|831.4|830|834|832.6|835|833.8|830.8|830|19390
1655795540000|2022-06-21 07:12:20|833.8|832.8|830.8|829.6|834|833.2|829.8|829|10225
1655795550000|2022-06-21 07:12:30|831|830|832.2|831.2|833|831.8|830.6|829.6|5803
1655795560000|2022-06-21 07:12:40|832|831|832.8|831.6|833.4|832.2|831.6|830.8|2685
1655795570000|2022-06-21 07:12:50|833|831.8|831.8|830.4|833|831.8|831.6|830.4|6659
1655795580000|2022-06-21 07:13:00|831.6|830.6|829.6|828.6|831.6|830.8|829.2|828.4|4717
1655795590000|2022-06-21 07:13:10|830|828.8|833|830.8|833|830.8|829.4|828.6|19873
1655795600000|2022-06-21 07:13:20|832.8|831.2|832.2|830.8|832.8|831.2|829.2|827.6|36549
1655795610000|2022-06-21 07:13:30|831.8|830.6|831.8|830.6|831.8|830.8|830.6|829.6|2527
1655795620000|2022-06-21 07:13:40|832.4|830.8|833.4|832.4|834|833.2|832.4|830.8|4036
1655795630000|2022-06-21 07:13:50|833.2|832.6|833.4|832.6|833.4|832.8|833.2|832.4|985
1655795640000|2022-06-21 07:14:00|833.8|832.8|835.6|835|836.2|835|833.8|832.8|8827
1655795650000|2022-06-21 07:14:10|836.2|835.2|836.4|835|837|835.6|836.2|835|1894
1655795660000|2022-06-21 07:14:20|836.8|835.2|838|836.4|838|836.4|836.8|835.2|1503
1655795670000|2022-06-21 07:14:30|838.8|836.6|842|841|842|841|838|836.6|6530
1655795680000|2022-06-21 07:14:40|841.8|841.2|840.4|838.8|842|841.6|838.8|838.2|13310
1655795690000|2022-06-21 07:14:50|840|839|840|839|840|839|839.6|839|50
1655795700000|2022-06-21 07:15:00|839.8|839.2|839.8|839.2|841.6|840.2|839|838.4|15508
1655795710000|2022-06-21 07:15:10|840|839.4|838.6|837.6|841|840|838|837.2|12203
1655795720000|2022-06-21 07:15:20|838|837.8|841.2|839.8|842|841.6|838|837.8|26308
1655795730000|2022-06-21 07:15:30|841|840.2|840.8|839.8|841.2|840.2|840.6|839.8|1048
1655795740000|2022-06-21 07:15:40|841.4|840|840.2|839.8|841.4|840.2|840.2|839.6|1266
1655795750000|2022-06-21 07:15:50|840.6||840.6||840.6||840.6||1135
1655795760000|2022-06-21 07:16:00|840.2|839.6|841.2|839.8|841.8|840.4|840.2|839.6|5345
1655795770000|2022-06-21 07:16:10|841|839.6|839.6|839|841.2|840|839.4|839|16012
1655795780000|2022-06-21 07:16:20|839.8|839.2|840.4|839.6|840.8|840|839.6|839.2|4516
1655795790000|2022-06-21 07:16:30|840.2|839.2|838.6|837.8|840.2|839.2|838.2|837.8|11065
1655795800000|2022-06-21 07:16:40|838.4|837.6|837.2|836.6|838.4|837.6|836.6|835.8|4274
1655795810000|2022-06-21 07:16:50|837|836.8|837.4|836.8|837.4|836.8|836.8|835.8|3053
1655795820000|2022-06-21 07:17:00|837.2|837|839.6|838|839.6|838.2|837.2|835.8|9435
1655795830000|2022-06-21 07:17:10|839.8|838.2|840|839.2|840.6|839.8|839.4|838.2|2563
1655795840000|2022-06-21 07:17:20|840.6|839.4|838.4|837|840.6|839.8|836.8|836.2|20332
1655795850000|2022-06-21 07:17:30|838.2|837.4|837|836.2|838.4|838|837|836.2|2390
1655795860000|2022-06-21 07:17:40|836.8|835.8|836.4|835.6|836.8|836.2|835.4|834.6|6514
1655795870000|2022-06-21 07:17:50|837.2|835.8|836|835|837.2|836.6|836|835|3568
1655795880000|2022-06-21 07:18:00|835.6|834.8|835.8|834.8|835.8|835|834.8|833.8|574
1655795890000|2022-06-21 07:18:10|836|835|839|837.8|839.2|837.8|836|835|7834
1655795900000|2022-06-21 07:18:20|839.2|838|839.2|838|839.2|838|839.2|837.8|299
1655795910000|2022-06-21 07:18:30|839|838.4|838.2|837.6|839|838.6|837.8|837.6|5490
1655795920000|2022-06-21 07:18:40|838|836.6|839.2|838|839.2|838.2|837.8|836.6|14681
1655795930000|2022-06-21 07:18:50|839|838.2|840|839.2|840|839.4|839|838.2|1662
1655795940000|2022-06-21 07:19:00||839.4||839.2||839.4||839.2|1959
1655795950000|2022-06-21 07:19:10|839.8|839.4|837.4|836.4|840|839.6|837.2|836.4|8508
1655795960000|2022-06-21 07:19:20|837.8|836.6|840|839.4|840|839.4|837.4|836.6|3430
1655795970000|2022-06-21 07:19:30|839.8|839.6|840|838.4|840|839.6|839.2|837.8|2835
1655795980000|2022-06-21 07:19:40|839.8|838.6|840|839.2|840|839.2|839.8|838.6|644
1655795990000|2022-06-21 07:19:50|840.6|839.4|840.8|840.4|841.6|840.4|840.6|839.4|1877
1655796000000|2022-06-21 07:20:00|840.6|840.6|838|836.8|841.4|840.8|837.8|836.6|8469
1655796010000|2022-06-21 07:20:10|837.8|836.4|840|838.8|840|838.8|835.6|835|12264
1655796020000|2022-06-21 07:20:20|840.2|839|839.2|838.4|840.2|839.4|838.6|837.4|11166
1655796030000|2022-06-21 07:20:30||838.6||838.6||838.6||838.6|0
1655796040000|2022-06-21 07:20:40|839|838.4|838.4|837.6|839|838.4|838|837|1664
1655796050000|2022-06-21 07:20:50|838.6|837.8|838.4|838|839.2|839|838.4|837.6|6489
1655796060000|2022-06-21 07:21:00|838.2|837.8|837.8|837.2|838.4|837.8|837.6|837.2|1140
1655796070000|2022-06-21 07:21:10|837.6|835.4|837|836.2|837.6|836.8|836.8|835.2|1259
1655796080000|2022-06-21 07:21:20|837.6|836.8|838.4|837.6|838.4|837.6|837.6|836.8|662
1655796090000|2022-06-21 07:21:30|839|837.8|839|838.2|839.4|838.2|838.4|837.8|933
1655796100000|2022-06-21 07:21:40||838.4||838.2||838.4||838.2|0
1655796110000|2022-06-21 07:21:50|839.2|838.4|839.4|838.4|839.6|839.2|839|838.4|2446
1655796120000|2022-06-21 07:22:00|839.8|838.6|838.4|837.4|840|839|838.4|837.4|3792
1655796130000|2022-06-21 07:22:10|838.6|837.8|837.2|836.2|839.6|838.8|837.2|836|6243
1655796140000|2022-06-21 07:22:20|837.6|836.6|837.4|835.4|838|837.4|837.4|835.4|1777
1655796150000|2022-06-21 07:22:30|837||837||837||837||0
1655796160000|2022-06-21 07:22:40|836.8|835.6|833.6|833|836.8|836|833.4|832.2|10088
1655796170000|2022-06-21 07:22:50|833.8|832.8|834.6|834|834.8|834.2|833.4|832.6|5156
1655796180000|2022-06-21 07:23:00|834.8|834.2|834.8|833.6|834.8|834.2|833.6|833|4623
1655796190000|2022-06-21 07:23:10|835|833.8|835.6|834.4|835.6|834.4|835|833.8|534
1655796200000|2022-06-21 07:23:20|836|834.8|836|835|836|835.2|835.2|834.4|410
1655796210000|2022-06-21 07:23:30|836.2|835.4|835.8|834.8|837.4|836.2|835.4|834.2|5685
1655796220000|2022-06-21 07:23:40|835.6|834.4|835.2|834.4|835.8|834.8|835|834.2|1824
1655796230000|2022-06-21 07:23:50|834.8|833.8|833|832.4|834.8|833.8|833|832|2057
1655796240000|2022-06-21 07:24:00|833.2|832|834.2|833.2|834.2|833.4|832.4|831.4|5053
1655796250000|2022-06-21 07:24:10|834.4|833.4|834.4|833.6|835.4|834.4|833.8|833|6334
1655796260000|2022-06-21 07:24:20|834.6|833.2|834.4|833.8|835|834|833.4|833|5382
1655796270000|2022-06-21 07:24:30|834.6|834|835.4|834.8|835.6|835|834.6|834|1524
1655796280000|2022-06-21 07:24:40|835.6|835|834.4|833.6|835.6|835.2|834.4|833.6|5577
1655796290000|2022-06-21 07:24:50|834.2|833.4|834.4|833.6|834.6|833.6|833.8|833|2877
1655796300000|2022-06-21 07:25:00|834.6|833.8|835|834|835|834.6|834.6|833.8|1551
1655796310000|2022-06-21 07:25:10|835.6|834.2|834.8|834.2|836.4|835.2|834.6|834.2|3330
1655796320000|2022-06-21 07:25:20|834.6|834|834.8|834|834.8|834|834.4|833.8|992
1655796330000|2022-06-21 07:25:30|835|833.8|837.2|836.2|838|837.2|835|833.8|7732
1655796340000|2022-06-21 07:25:40||836||836||836||836|89
1655796350000|2022-06-21 07:25:50|837|836.2|836.6|836|837|836.2|836.6|836|1298
1655796360000|2022-06-21 07:26:00|836.4|835.8|836.4|835.4|836.6|835.8|835|834.6|2677
1655796370000|2022-06-21 07:26:10|836.6|835.8|839.6|838.8|839.6|838.8|836.6|835.8|14752
1655796380000|2022-06-21 07:26:20|839.4|838.6|839.4|838.2|841.6|839.8|838.2|837|20445
1655796390000|2022-06-21 07:26:30|839.8|838.4|839.4|838.4|839.8|839|839|838.2|4483
1655796400000|2022-06-21 07:26:40|839.2|838.6|840|839.2|840.2|839.8|839|838.2|10339
1655796410000|2022-06-21 07:26:50|840.4|839.4|840.2|839.8|840.4|839.8|840|839.4|51846
1655796420000|2022-06-21 07:27:00|840|839.6|840.4|839.2|841.6|840.2|839.4|838.6|10286
1655796430000|2022-06-21 07:27:10|840.2|839.4|840.4|839.6|840.8|839.8|839.8|839.4|5107
1655796440000|2022-06-21 07:27:20|840.6|839.8|840.4|839.8|840.8|840.4|840.4|839.6|10004
1655796450000|2022-06-21 07:27:30|840.2|840|840|839.2|840.8|840.4|839.8|839.2|5820
1655796460000|2022-06-21 07:27:40|839.8|839|840.2|839.4|840.2|839.4|839.4|838.8|2069
1655796470000|2022-06-21 07:27:50|840.8|839.6|840.6|839.4|840.8|840|840.2|839.2|451
1655796480000|2022-06-21 07:28:00|840.8|840|842|841|843|842|840.8|840|5524
1655796490000|2022-06-21 07:28:10||841.2||841||841.4||841|605
1655796500000|2022-06-21 07:28:20|842.2|841.2|842|841.4|842.2|841.6|842|841.2|4697
1655796510000|2022-06-21 07:28:30|841.8|841.6|842|841.6|842|841.8|841.8|841.4|8701
1655796520000|2022-06-21 07:28:40|841.6|841.8|842|841.8|842|841.8|841.6|841.4|18637
1655796530000|2022-06-21 07:28:50|841.8|841.6|842|841.2|842|841.6|841|840.4|11103
1655796540000|2022-06-21 07:29:00|843|841.4|842|841.8|843.4|843|841.6|840.4|23927
1655796550000|2022-06-21 07:29:10|842.2|841.6|842|841.6|842.6|842.4|841.8|841.6|12229
1655796560000|2022-06-21 07:29:20||841.8||841.8||841.8||841.6|6773
1655796570000|2022-06-21 07:29:30|||||||||1153
1655796580000|2022-06-21 07:29:40|||||||||1126
1655796590000|2022-06-21 07:29:50|841.6|841.6|841.6|840.8|841.6|841.6|841.2|840.4|9828
1655796600000|2022-06-21 07:30:00|841.4|841|842|841.6|842|841.6|841|840.8|2813
1655796610000|2022-06-21 07:30:10|||||||||308
1655796620000|2022-06-21 07:30:20|842.4|841.8|842|841.4|843|842.2|841.6|841.2|14797
1655796650000|2022-06-21 07:30:50||841.6||841.6||841.6||841.6|380
1655796660000|2022-06-21 07:31:00|842.2|841.8|842|841|843|842|841.4|840.6|70433
1655796670000|2022-06-21 07:31:10|841.8|840.8|841.2|840.4|842.8|841.4|840.6|840.4|19430
1655796700000|2022-06-21 07:31:40||840.6||840.8||840.8||840.4|471
1655796710000|2022-06-21 07:31:50|842|841|842.8|841.4|842.8|841.4|842|841|1404
1655796720000|2022-06-21 07:32:00|843.8|841.6|844|842.8|844|842.8|843.2|841.4|976
1655796730000|2022-06-21 07:32:10|844.4|843|842.6|842|845.6|844.4|842.2|841.6|18004
1655796740000|2022-06-21 07:32:20|843|842.2|843.8|843|844.2|843.2|842|841.4|4034
1655796760000|2022-06-21 07:32:40|843.6||843.6||843.8||843.6||0
1655796770000|2022-06-21 07:32:50|843.4|842.4|842.2|841.6|843.4|842.4|842.2|841.6|2328
1655796780000|2022-06-21 07:33:00|842.8|841.8|840.8|840.2|843|842.2|840.8|840|3506
1655796790000|2022-06-21 07:33:10|840.6|840|840.6|839.8|840.6|840|840|839|1701
1655796800000|2022-06-21 07:33:20|840.4|839.6|839.8|839|840.4|839.6|839.4|837|4126
1655796810000|2022-06-21 07:33:30|839.6|838.6|839.2|838.6|839.6|838.8|839|838.6|996
1655796820000|2022-06-21 07:33:40|839|838.8|839.8|838.8|839.8|839|839|838.6|2364
1655796830000|2022-06-21 07:33:50|839.6|839|839.6|838.8|839.8|839|839.6|838.8|1229
1655796850000|2022-06-21 07:34:10|839.8|839|839.2|838.6|839.8|839|839.2|838.6|6064
1655796860000|2022-06-21 07:34:20|838.8|838.8|839.6|838.8|839.6|838.8|838.8|838.8|464
1655796870000|2022-06-21 07:34:30||839||839||839.2||838.8|480
1655796890000|2022-06-21 07:34:50|839.4|839.2|839.8|839.2|839.8|839.2|839.4|839.2|1238
1655796900000|2022-06-21 07:35:00|841.2|839.4|844.2|843.4|844.2|843.4|840.6|839.4|3486
1655796930000|2022-06-21 07:35:30|844|843.8|841.6|840.4|844.2|843.8|841.6|840.4|5007
1655796940000|2022-06-21 07:35:40|841.4|840.6|842.2|841.2|842.4|841.6|841.4|840.4|1065
1655796950000|2022-06-21 07:35:50|842|840.8|841.4|840.2|842|840.8|840.6|839.2|955
1655796960000|2022-06-21 07:36:00|841.6|840.4|843.4|842.8|843.4|842.8|841.6|840.4|2817
1655796970000|2022-06-21 07:36:10|843.6|842.6|844.2|843.4|844.4|843.4|843.2|842.6|3498
1655796980000|2022-06-21 07:36:20|844|843.2|842.8|842|844.2|843.2|842.8|842|2116
1655796990000|2022-06-21 07:36:30|842.6|841.2|841.2|840.2|842.6|841.2|840|839|2519
1655797000000|2022-06-21 07:36:40||840.4||840.4||840.4||840.4|0
1655797010000|2022-06-21 07:36:50|841.4|841|841.4|840.8|841.6|841.2|841.2|840.4|724
1655797020000|2022-06-21 07:37:00|841.6|841|841.8|841.2|842|841.2|841.6|840.8|12145
1655797030000|2022-06-21 07:37:10|841.2|840.8|841.4|840.8|842|841.4|841.2|840.8|1069
1655797040000|2022-06-21 07:37:20|841.2|840.4|841|840.4|841.4|840.4|840.6|840.4|5143
1655797050000|2022-06-21 07:37:30||840.6||840.4||840.6||840.4|532
1655797060000|2022-06-21 07:37:40||840.6||840.6||840.6||840.6|385
1655797070000|2022-06-21 07:37:50|841.2|840.8|840.6|840.2|841.8|841.2|840.6|840|7161
1655797080000|2022-06-21 07:38:00|841|840.4|840.2|839.6|841.8|840.6|840.2|839.6|7376
1655797090000|2022-06-21 07:38:10|840|839.8|840.2|839.6|841.2|841|840|839|13574
1655797100000|2022-06-21 07:38:20|840.4|839.8|840.8|839.6|841|840.2|840|839.4|5438
1655797110000|2022-06-21 07:38:30|840.4|839|841.8|840.4|841.8|840.4|839.6|839|13400
1655797120000|2022-06-21 07:38:40|841.6||841.6||841.6||841.6||0
1655797130000|2022-06-21 07:38:50|842|840.6|841.6|840.8|842|841|841.6|840.4|1607
1655797140000|2022-06-21 07:39:00|841.8|841|841.6|840.8|842.4|841.4|841.4|840.8|11877
1655797150000|2022-06-21 07:39:10|841.4|840.4|840|839.2|841.4|840.4|839.6|838.4|5900
1655797160000|2022-06-21 07:39:20|839.6|838.8|840.4|839.6|841.2|840.2|839.6|838.8|4373
1655797170000|2022-06-21 07:39:30|840.6|839.8|841.2|840.2|841.4|840.4|840.4|839.8|4436
1655797180000|2022-06-21 07:39:40|841|840|840.2|839.8|841|840.6|840|839.6|5846
1655797190000|2022-06-21 07:39:50|840|839.6|834.8|834|840|839.6|834.2|833.4|13485
1655797200000|2022-06-21 07:40:00|834.4|833.6|835.4|834.4|836.2|835|834.4|833.6|5349
1655797210000|2022-06-21 07:40:10|835.8|834.6|835.4|834.8|836.6|835.8|834.8|834.4|7162
1655797220000|2022-06-21 07:40:20|835.8|835|835.6|834.8|836|835.8|835.4|834.8|2089
1655797230000|2022-06-21 07:40:30|836.2|835|834.2|833.8|837|835.6|834.2|833.8|6880
1655797240000|2022-06-21 07:40:40|834|833.4|833.6|832.2|835|833.8|833|831.6|4426
1655797250000|2022-06-21 07:40:50|833.4|832|833.8|832.6|833.8|833.4|833|832|3690
1655797260000|2022-06-21 07:41:00|833.6|832.4|836.2|834.2|836.8|834.4|833.4|832.4|6632
1655797270000|2022-06-21 07:41:10|836|834.4|836|834.6|836.2|834.6|836|834.4|253
1655797280000|2022-06-21 07:41:20|835.8|834.8|836|834.6|836.2|835.2|835.2|834.6|4867
1655797290000|2022-06-21 07:41:30|835.8||835.4||835.8||835.2||776
1655797300000|2022-06-21 07:41:40|836|834.8|836|835.2|836.8|835.2|836|834.6|1879
1655797310000|2022-06-21 07:41:50|836.8|835.4|836.8|836|836.8|836|836.8|835.4|1603
1655797320000|2022-06-21 07:42:00|836.6|835|835.2|834.2|836.6|835.2|835|834.2|2679
1655797330000|2022-06-21 07:42:10|835|834.4|835.6|834.2|836.2|834.6|835|834.2|1890
1655797340000|2022-06-21 07:42:20|835.4|834.4|835.2|834.4|835.4|834.4|835.2|834.4|2759
1655797350000|2022-06-21 07:42:30||834.6||834.6||834.6||834.4|849
1655797360000|2022-06-21 07:42:40|835.6|834.8|836.8|835.4|836.8|836.2|835.6|834.6|2526
1655797370000|2022-06-21 07:42:50|836.6|835.6|836.8|835.8|836.8|835.8|836.6|835.4|947
1655797380000|2022-06-21 07:43:00|836.6|835.6|836.4|835.2|836.8|835.8|835.6|834.6|12360
1655797390000|2022-06-21 07:43:10|836.8|835.4|837.4|836.2|837.6|836.2|836.4|835.4|3438
1655797400000|2022-06-21 07:43:20|837.2|836.4|837.4|836.2|837.4|836.4|837.2|836.2|504
1655797410000|2022-06-21 07:43:30|837.2|835.4|836.4|835.4|837.2|836.2|836.4|835.2|2753
1655797420000|2022-06-21 07:43:40|836.6|835.6|836.6|836.2|836.6|836.2|836.6|835.6|2419
1655797430000|2022-06-21 07:43:50|837.2||836.8||837.2||836.8||5024
1655797440000|2022-06-21 07:44:00|837||837||837||836.8||217
1655797450000|2022-06-21 07:44:10||836.4||836.2||836.4||836.2|286
1655797460000|2022-06-21 07:44:20||836.4||836.4||836.4||836.4|285
1655797470000|2022-06-21 07:44:30|837.2|836.6|838.6|837.4|839|837.4|837.2|836.4|3235
1655797480000|2022-06-21 07:44:40|838.4|837.6|835.4|834.2|838.4|837.6|835|834.2|10313
1655797490000|2022-06-21 07:44:50|835.2|834|834.4|833.2|835.2|834|834.2|833.2|1207
1655797510000|2022-06-21 07:45:10|834.2|833.4|835|834.4|835.6|834.8|834|833.4|15081
1655797520000|2022-06-21 07:45:20|834.8|834.2|834.8|834.2|835|834.2|834.6|834.2|1279
1655797530000|2022-06-21 07:45:30|834.6|834|834.6|833.8|834.8|834|834|833.6|1364
1655797540000|2022-06-21 07:45:40|834.8|834|834.4|833.4|835|834|834.2|833.4|2315
1655797550000|2022-06-21 07:45:50|834.2|833.2|834|833|834.4|833.6|833.2|832.6|9587
1655797560000|2022-06-21 07:46:00|834.2|833.2|832.6|831.6|834.4|833.6|832.6|831.2|6943
1655797570000|2022-06-21 07:46:10|832.4|831.8|832.6|832|832.6|832|832.4|831.6|5847
1655797580000|2022-06-21 07:46:20|833.2|832.2|833|832.2|833.2|832.2|832.6|832|1541
1655797590000|2022-06-21 07:46:30|832.8|832|832.2|831|832.8|832|831.8|830.6|3849
1655797600000|2022-06-21 07:46:40|832.4|831.2|833.4|832.6|834|832.6|832.4|831.2|4960
1655797610000|2022-06-21 07:46:50|833.6|832.8|834.6|833.4|834.6|833.4|832.8|832.4|4612
1655797620000|2022-06-21 07:47:00|835.4|833.6|836.2|834.4|836.2|834.6|833.6|832.6|12766
1655797630000|2022-06-21 07:47:10|836||835.8||836||835.8||0
1655797640000|2022-06-21 07:47:20|836|834.6|837|836.2|837.4|837|836|834.6|1940
1655797650000|2022-06-21 07:47:30|836.8|835.8|836.6|835.8|836.8|836.2|836.6|835.6|1073
1655797660000|2022-06-21 07:47:40|836.4|836|834.8|834.4|836.4|836|834.8|834.4|2792
1655797670000|2022-06-21 07:47:50|834.6|833.6|834.6|833.8|834.8|833.8|834.4|833.6|766
1655797680000|2022-06-21 07:48:00|834.4||834.4||834.4||834.4||1343
1655797690000|2022-06-21 07:48:10|834.2|833.6|832.4|831.2|834.2|833.6|831.8|830.8|34650
1655797700000|2022-06-21 07:48:20|832.2|831.4|831.4|831.2|833.4|832.6|831.2|831|12312
1655797710000|2022-06-21 07:48:30|831.2|831|831.4|830.6|831.4|831|830.8|830.6|3601
1655797720000|2022-06-21 07:48:40|832.2|830.8|831.4|830.8|832.2|831.2|831.4|830.8|7903
1655797730000|2022-06-21 07:48:50|831.2||831.2||831.2||831.2||201
1655797740000|2022-06-21 07:49:00|831|830.6|831.4|830.8|831.4|830.8|831|830.6|3753
1655797750000|2022-06-21 07:49:10|831.6|831|831.4|830.8|832|831|831.4|830.8|51629
1655797760000|2022-06-21 07:49:20|831.2|830.6|830.6|830.2|831.2|830.6|830.6|830.2|53896
1655797770000|2022-06-21 07:49:30|830.8||830.8||830.8||830.8||10173
1655797780000|2022-06-21 07:49:40|||||||||20490
1655797790000|2022-06-21 07:49:50|830.6|830.4|830.8|830.4|831|830.4|830.6|830.2|4312
1655797800000|2022-06-21 07:50:00|831|830.6|832|831.4|832.4|831.8|831|830.6|16554
1655797810000|2022-06-21 07:50:10|||||||||739
1655797820000|2022-06-21 07:50:20|832.2|831.6|832.8|832.2|832.8|832.2|831.8|831.4|6933
1655797830000|2022-06-21 07:50:30|833.4|832.4|834|833|834.2|833|833.4|832.4|854
1655797840000|2022-06-21 07:50:40|834.2|833.2|834.2|833.4|834.2|833.4|834|833|633
1655797850000|2022-06-21 07:50:50|834.4|833.6|833.2|832.2|836.2|834.4|833.2|831.8|12890
1655797860000|2022-06-21 07:51:00|833.4|832.4|831.4|830.8|833.4|832.4|831.4|830.8|4546
1655797870000|2022-06-21 07:51:10|831.6|830.6|831.2|830.8|831.6|830.8|830.6|830.2|4077
1655797880000|2022-06-21 07:51:20|831.4|831.4|831.6|830.8|831.6|831.4|831.2|830.8|6190
1655797890000|2022-06-21 07:51:30|||||||||324
1655797900000|2022-06-21 07:51:40|831.8|831|831.2|830.4|832|831|830.4|830|5749
1655797910000|2022-06-21 07:51:50|831.6|830.6|832.8|831.8|833.2|831.8|831.6|830.6|1767
1655797920000|2022-06-21 07:52:00||832||832||832||831.8|312
1655797930000|2022-06-21 07:52:10|832.2|831.8|832.8|831.8|832.8|831.8|831.8|831.6|1474
1655797940000|2022-06-21 07:52:20|833.2|832.6|833.4|832.8|834|833|833.2|831.8|6623
1655797950000|2022-06-21 07:52:30|834|833|833.2|832.6|834.4|833.2|833.2|832.6|11324
1655797960000|2022-06-21 07:52:40|833.4|832|834.6|833.6|834.6|833.6|832.6|832|17390
1655797970000|2022-06-21 07:52:50|834.4|833.4|834.2|833.6|834.4|833.6|834.2|833.4|763
1655797980000|2022-06-21 07:53:00|834.8|833.8|836|835|836.2|835|834.8|833.8|31411
1655797990000|2022-06-21 07:53:10|836.4|835.2|836|835.2|836.4|835.8|835.8|835|779
1655798000000|2022-06-21 07:53:20|835.8|835.4|835.4|834.6|836|835.4|835.4|834.6|6098
1655798010000|2022-06-21 07:53:30|835.6|834.8|835.6|834.8|835.6|834.8|835.2|834.8|1138
1655798020000|2022-06-21 07:53:40|835.4||835.6||835.6||835.4||78
1655798030000|2022-06-21 07:53:50|835.4|835|835.2|834.6|835.4|835.2|835.2|834.6|3423
1655798040000|2022-06-21 07:54:00|835.4|834.8|835.2|834.6|835.4|834.8|835|834.6|2147
1655798050000|2022-06-21 07:54:10|835|834.8|835.4|834.8|835.4|834.8|835|834.6|1380
1655798060000|2022-06-21 07:54:20|835|834.6|835.4|834.8|835.4|834.8|835|834.6|482
1655798070000|2022-06-21 07:54:30|835.6|835|835.6|834.8|835.6|835|835.6|834.8|22746
1655798090000|2022-06-21 07:54:50|835.4|834.6|834.4|833.8|835.4|834.6|834.4|833.6|1574
1655798100000|2022-06-21 07:55:00|834.2|834|834.2|833.8|834.4|834|834.2|833.8|2635
1655798110000|2022-06-21 07:55:10|834|833.6|834.8|834|834.8|834.2|834|833.6|7740
1655798120000|2022-06-21 07:55:20|834.6||834.8||834.8||834.6||531
1655798130000|2022-06-21 07:55:30|835|834.2|835.6|834.8|835.6|834.8|835|834|4452
1655798140000|2022-06-21 07:55:40|835.8|835|836.8|836|836.8|836|835.8|835|2253
1655798150000|2022-06-21 07:55:50|836.6|835.6|836.6|835.8|836.8|835.8|836.4|835.6|8921
1655798160000|2022-06-21 07:56:00|836.8|836|837.2|836|837.4|836|836.6|836|984
1655798170000|2022-06-21 07:56:10|||||||||2500
1655798180000|2022-06-21 07:56:20|837|836.2|836.4|835.6|837.2|836.4|836.2|835.6|3191
1655798200000|2022-06-21 07:56:40|||||||||89
1655798210000|2022-06-21 07:56:50|836.2|835.4|834.4|833.6|836.2|835.6|834|833|2972
1655798220000|2022-06-21 07:57:00|834.6||834.4||834.6||834.4||187
1655798230000|2022-06-21 07:57:10|||||||||183
1655798240000|2022-06-21 07:57:20||833.8||833.8||833.8||833.6|0
1655798250000|2022-06-21 07:57:30|834.6|834|835.4|834.4|835.6|834.6|834.4|834|3111
1655798260000|2022-06-21 07:57:40|835.2||835.2||835.2||835.2||3023
1655798270000|2022-06-21 07:57:50|835|833.8|833|832.2|835|834|833|832.2|5855
1655798280000|2022-06-21 07:58:00|832.8|832.4|832.6|831.6|833.2|832.4|832.6|831.6|2144
1655798290000|2022-06-21 07:58:10|832.4|831|830.8|830|833|831|830|829.8|13299
1655798300000|2022-06-21 07:58:20|830.6|830.2|831|830|831.2|830.4|830.2|830|8484
1655798310000|2022-06-21 07:58:30||830.2||830||830.2||830|214
1655798320000|2022-06-21 07:58:40|830.8|830.2|830|829.2|830.8|830.2|829.6|827.4|6667
1655798330000|2022-06-21 07:58:50|830.8|829.6|830.4|829.4|831|830.2|830|829.2|15400
1655798340000|2022-06-21 07:59:00|830.6|830|830.6|829.6|830.6|830|830|829.4|7367
1655798350000|2022-06-21 07:59:10|830.4|829.4|830|829.4|830.4|829.6|830|829.4|3916
1655798360000|2022-06-21 07:59:20|830.2|829.6|830|829.4|830.6|829.6|830|829.4|1177
1655798370000|2022-06-21 07:59:30|829.8|829.2|830.4|829.6|830.4|829.6|829.6|829.2|28879
1655798380000|2022-06-21 07:59:40|830.2|829.4|830.2|829.4|830.4|829.4|830.2|829.4|1059
1655798390000|2022-06-21 07:59:50|830|829|829.8|828.4|830|829|829|828.2|1851
1655798400000|2022-06-21 08:00:00|829.6|828.6|829.6|828.6|829.6|828.6|829.6|828.6|265
1655798410000|2022-06-21 08:00:10||828.8||828.6||828.8||828.6|5312
1655798420000|2022-06-21 08:00:20|||||||||2718
1655798430000|2022-06-21 08:00:30||828.8||828.6||828.8||828.6|476
1655798440000|2022-06-21 08:00:40|||||||||312
1655798450000|2022-06-21 08:00:50|||||||||30829
1655798460000|2022-06-21 08:01:00|830|828.8|828.6|827|830|829.6|828.2|827|4273
1655798470000|2022-06-21 08:01:10|827.4|826.8|827.4|826.6|827.6|827|826.8|826.2|8588
1655798480000|2022-06-21 08:01:20|827.2|827|827.4|827|827.4|827|826.4|826.2|12308
1655798490000|2022-06-21 08:01:30|||||||||623
1655798500000|2022-06-21 08:01:40|827.6|827.4|827.6|827|827.6|827.4|827.6|827|1131
1655798510000|2022-06-21 08:01:50|828.6|826.6|828.8|827.6|828.8|827.6|828.6|826.6|2670
1655798520000|2022-06-21 08:02:00|829.4|827.8|829.8|828.4|829.8|828.4|829.4|827.8|3677
1655798540000|2022-06-21 08:02:20||828.6||828.8||828.8||828.6|247
1655798550000|2022-06-21 08:02:30|830|828.6|830.6|829.8|831|829.8|830|828.6|3675
1655798560000|2022-06-21 08:02:40|||||||||385
1655798570000|2022-06-21 08:02:50|830.4|829.4|829.8|829.2|830.4|829.4|829.8|829.2|4307
1655798580000|2022-06-21 08:03:00|830|829.4|830|829.4|830|829.4|830|829.4|214
1655798590000|2022-06-21 08:03:10|||||||||307
1655798600000|2022-06-21 08:03:20|830.2|829.6|831|829.8|831.8|831.2|829.8|828.8|15658
1655798610000|2022-06-21 08:03:30|830.6|830|831.2|830.6|832.6|830.6|830.4|829.8|1329
1655798620000|2022-06-21 08:03:40|832|830.8|831.8|830.6|832|830.8|831.8|830.6|431
1655798630000|2022-06-21 08:03:50|832||831.8||832||831.8||176
1655798640000|2022-06-21 08:04:00|832|830.8|831.6|830.6|832|830.8|831.6|830.6|0
1655798650000|2022-06-21 08:04:10|||||||||232
1655798660000|2022-06-21 08:04:20|||||||||173
1655798670000|2022-06-21 08:04:30||830.8||830.8||830.8||830.6|0
1655798680000|2022-06-21 08:04:40|831.4|831|830.6|829.8|831.6|831|830.6|829.8|4351
1655798690000|2022-06-21 08:04:50|830.4|829.4|830.4|829.6|831|830.2|829.2|828.4|26599
1655798700000|2022-06-21 08:05:00|830|829.4|830.6|829.4|831|830|829.4|828.4|12605
1655798710000|2022-06-21 08:05:10|830.4|829.2|830.2|829.6|830.4|829.6|830.2|829.2|594
1655798720000|2022-06-21 08:05:20|830.4|829.8|830.4|829.6|830.4|830|830.2|829.4|3729
1655798730000|2022-06-21 08:05:30|830.2|829.4|830.2|829.4|830.2|829.4|830.2|829.4|2054
1655798740000|2022-06-21 08:05:40|830|829.2|829|828.4|830|829.4|829|828.4|4387
1655798750000|2022-06-21 08:05:50|828.8|828.2|828.8|828.2|829|828.2|828.8|828.2|380
1655798760000|2022-06-21 08:06:00|829|828.4|829|828.4|829|828.6|829|828.2|915
1655798770000|2022-06-21 08:06:10|||||||||168
1655798780000|2022-06-21 08:06:20|830|828.6|830|829.2|830.2|829.2|830|828.4|1150
1655798790000|2022-06-21 08:06:30|||||||||186
1655798800000|2022-06-21 08:06:40|||||||||95
1655798810000|2022-06-21 08:06:50|830.2|829.4|829.8|829.2|830.2|829.6|829.6|829|3065
1655798820000|2022-06-21 08:07:00|829.6|829|829.2|829|829.8|829.2|829.2|829|3494
1655798830000|2022-06-21 08:07:10|829|828.4|829.2|828.6|829.2|828.6|829|828.4|2760
1655798840000|2022-06-21 08:07:20|||||||||268
1655798850000|2022-06-21 08:07:30|||||||||110
1655798860000|2022-06-21 08:07:40|829.4|828.8|830.2|829.4|830.2|829.4|828.6|828|23738
1655798870000|2022-06-21 08:07:50||829.6||829.4||829.6||829.4|219
1655798880000|2022-06-21 08:08:00|830|829.6|830.2|829.6|830.2|829.8|829.8|829.6|3922
1655798890000|2022-06-21 08:08:10|||||||||189
1655798900000|2022-06-21 08:08:20|||||||||10113
1655798910000|2022-06-21 08:08:30|830|829.8|832.8|832|833|832|830|829.6|60871
1655798920000|2022-06-21 08:08:40|833.2|832.2|832.4|831.4|834.2|832.8|830.6|829.6|28282
1655798930000|2022-06-21 08:08:50|832.6|831.6|833|832.4|834.4|833.2|832.2|831.4|12709
1655798940000|2022-06-21 08:09:00|833.2|832.6|833.8|833|834|833|832.8|832.4|14849
1655798950000|2022-06-21 08:09:10|834|833.2|834.8|833.8|834.8|833.8|834|833.2|9528
1655798960000|2022-06-21 08:09:20|834.6|834|834.4|833.8|834.6|834.2|834.2|833.8|3312
1655798970000|2022-06-21 08:09:30|834.8|834|834.8|834|834.8|834|834.8|834|23255
1655798980000|2022-06-21 08:09:40|835|834.2|835.2|834.4|835.4|834.8|834.8|834.2|3382
1655798990000|2022-06-21 08:09:50|||||||||197
1655799000000|2022-06-21 08:10:00|835|834.2|834.6|834|835.2|834.2|834.6|834|1262
1655799010000|2022-06-21 08:10:10|835.2|834.2|835|834.4|835.2|835|835|834.2|3061
1655799020000|2022-06-21 08:10:20|||||||||232
1655799030000|2022-06-21 08:10:30|834.8|834.6|833.8|833|834.8|834.6|833.6|832|6294
1655799050000|2022-06-21 08:10:50|833.6|831.8|833.6|832.2|833.6|832.8|832.4|830.4|3708
1655799060000|2022-06-21 08:11:00|833.4|832.4|833.2|832.4|833.4|832.4|833.2|832.2|0
1655799070000|2022-06-21 08:11:10|833|832.2|832.4|831.2|833|832.2|832|830.8|4646
1655799080000|2022-06-21 08:11:20|832.2|830.8|832|831.2|832.4|831.2|831.2|830.6|1440
1655799090000|2022-06-21 08:11:30|831.8|830.8|831.8|830.8|831.8|830.8|831.8|830.8|176
1655799100000|2022-06-21 08:11:40|831.6|831|831.2|830.8|831.6|831|831.2|830.8|960
1655799110000|2022-06-21 08:11:50|831|830.6|829.6|828.2|831.4|830.6|829.6|828.2|18675
1655799120000|2022-06-21 08:12:00|829.8|828.4|829.4|828.6|830|828.8|829|828.2|6703
1655799130000|2022-06-21 08:12:10|829.6|828.8|830|829.2|830|829.2|829.6|828.8|1107
1655799160000|2022-06-21 08:12:40|829.8||829.8||829.8||829.8||0
1655799170000|2022-06-21 08:12:50|830|829.4|830.6|829.6|830.6|829.8|830|829.4|3623
1655799180000|2022-06-21 08:13:00|830.4|829.8|830.6|830|830.6|830|830.4|829.6|891
1655799190000|2022-06-21 08:13:10|830.4|829.8|831.4|830.6|831.4|830.6|830.4|829.8|8063
1655799200000|2022-06-21 08:13:20|832|830.8|832.4|831.6|832.4|831.6|831.4|830.8|905
1655799210000|2022-06-21 08:13:30||831.8||831.8||831.8||831.6|198
1655799220000|2022-06-21 08:13:40|||||||||10
1655799240000|2022-06-21 08:14:00|832.8|832|832.4|831.8|832.8|832.4|832.4|831.6|3940
1655799250000|2022-06-21 08:14:10|832.2|831.6|832.6|831.8|832.6|831.8|832.2|831.6|337
1655799260000|2022-06-21 08:14:20|832.4||832.2||832.4||832.2||0
1655799270000|2022-06-21 08:14:30|832.4||832.4||832.4||832.4||0
1655799280000|2022-06-21 08:14:40|832|832|833.6|833|834|833|832|831.6|15569
1655799290000|2022-06-21 08:14:50|834|833.2|835|833.6|835|833.8|833.8|833|2149
1655799300000|2022-06-21 08:15:00|834.4|833.8|835|834|835|834|834.4|833.8|789
1655799310000|2022-06-21 08:15:10|835.2|834.2|835.2|834.6|835.2|834.6|834.8|834|1845
1655799320000|2022-06-21 08:15:20|835|835|836.2|835.4|836.4|835.4|835|834.6|57588
1655799330000|2022-06-21 08:15:30|836.4|835.6|836.2|835.4|837.6|836.2|834.2|834|27459
1655799340000|2022-06-21 08:15:40|||||||||3000
1655799350000|2022-06-21 08:15:50||835.6||835.4||835.6||835.4|512
1655799360000|2022-06-21 08:16:00|836|835.6|837.4|836.4|837.4|836.4|836|835.6|2576
1655799370000|2022-06-21 08:16:10|837.2|836.6|835.6|834.8|837.6|836.6|835.2|833|9058
1655799380000|2022-06-21 08:16:20|835.4|834.6|835.2|834.6|835.4|835|834.6|834|2600
1655799390000|2022-06-21 08:16:30|834.8|834|833.8|833.4|834.8|834|833.8|832.8|1264
1655799400000|2022-06-21 08:16:40|833.6|833.6|834.4|833.8|834.8|833.8|833.6|833.6|13523
1655799410000|2022-06-21 08:16:50|834.8|834|836.6|835.8|837|835.8|834.8|833.8|13935
1655799420000|2022-06-21 08:17:00|836.4|835.2|837|836.2|837|836.2|836.2|835.2|7648
1655799430000|2022-06-21 08:17:10|837.6|836.4|837.6|836.8|837.6|836.8|837.2|836.4|341
1655799440000|2022-06-21 08:17:20|838|837|837.4|837|838|837.6|837.4|836.8|2950
1655799450000|2022-06-21 08:17:30|837.6|837.2|837.8|837.2|838|837.2|837.4|837.2|257
1655799460000|2022-06-21 08:17:40|837.6|837|837.2|836.8|837.6|837|837.2|836.8|2873
1655799490000|2022-06-21 08:18:10|837.4||837.4||837.4||837.4||229
1655799510000|2022-06-21 08:18:30||837||836.8||837||836.8|712
1655799530000|2022-06-21 08:18:50|837.8|837|836.4|835.6|838|837.2|835.8|834.8|18961
1655799540000|2022-06-21 08:19:00|836.6|836|836.2|835.4|836.6|836.2|836.2|835.4|6045
1655799570000|2022-06-21 08:19:30|836.6|835.6|837.8|837|837.8|837.2|836.2|835.6|10765
1655799580000|2022-06-21 08:19:40|838.4|836.8|837.8|837.4|838.4|837.6|837.8|836.8|1715
1655799590000|2022-06-21 08:19:50|837.6|837.2|836.4|835.4|837.8|837.2|836.4|835.4|4234
1655799600000|2022-06-21 08:20:00|836.2|835.6|836.2|835.6|836.2|835.6|836.2|835.6|0
1655799610000|2022-06-21 08:20:10||835.8||835.6||835.8||835.6|208
1655799630000|2022-06-21 08:20:30|836|835.8|837|836.6|837.8|836.8|836|835.6|5613
1655799640000|2022-06-21 08:20:40|837.8|836.8|837.8|837|837.8|837|837.8|836.8|396
1655799650000|2022-06-21 08:20:50|838.8|837.2|839.8|838.6|839.8|838.6|837.8|837|17471
1655799660000|2022-06-21 08:21:00|840|838.8|838.6|838|840|839|838.6|838|3572
1655799670000|2022-06-21 08:21:10|838.4|837.6|838.2|837.4|839.6|837.6|837.6|836.2|3568
1655799680000|2022-06-21 08:21:20|||||||||11844
1655799690000|2022-06-21 08:21:30|838|837|836.8|836|838|837|836.8|836|2866
1655799700000|2022-06-21 08:21:40|836.6|835.2|836.2|835.2|836.6|835.4|836.2|835.2|1182
1655799710000|2022-06-21 08:21:50|836|834.2|836|835|836.2|835|835|834.2|2818
1655799720000|2022-06-21 08:22:00|836.2||835.8||836.2||835.8||0
1655799740000|2022-06-21 08:22:20|836|835.2|837.8|836.4|837.8|836.4|835.8|835.2|3105
1655799750000|2022-06-21 08:22:30|837.6|836.2|837.6|836.4|837.6|836.4|837.6|836.2|0
1655799760000|2022-06-21 08:22:40|837.2||837.2||837.2||837.2||202
1655799770000|2022-06-21 08:22:50|837.8|836.6|837.8|837.2|837.8|837.2|837.2|836.6|591
1655799780000|2022-06-21 08:23:00|838.4|837.8|838|837.6|838.8|838|838|837.2|2022
1655799790000|2022-06-21 08:23:10|837.8|837.4|837.2|836.6|838|837.4|837|836.6|3833
1655799820000|2022-06-21 08:23:40|837.4|836.8|838|837.2|838|837.6|837.4|836.8|1857
1655799830000|2022-06-21 08:23:50|838.2|837.4|838.4|838|838.6|838|838.2|837.2|824
1655799840000|2022-06-21 08:24:00|||||||||1239
1655799850000|2022-06-21 08:24:10|839.6|838.2|839.6|838.8|839.6|838.8|838.6|838.2|1736
1655799860000|2022-06-21 08:24:20|839.4|839|838.4|838|840|839|838.4|838|5136
1655799870000|2022-06-21 08:24:30|838.2|837.8|838.8|838.2|838.8|838.4|838|837.8|5597
1655799880000|2022-06-21 08:24:40|838.6|838|838.2|837.4|838.8|838|837.8|837.4|1741
1655799890000|2022-06-21 08:24:50|838|837.2|837|836|838|837.2|836.6|835.8|2221
1655799900000|2022-06-21 08:25:00|837.2|836.2|837.2|836.4|837.2|836.4|837|836.2|0
1655799920000|2022-06-21 08:25:20|836.2|835.8|835.4|835|837.2|836.4|835.2|834.8|4557
1655799930000|2022-06-21 08:25:30|835.2|834.8|834|833.4|835.2|834.8|834|833.2|3120
1655799940000|2022-06-21 08:25:40|833.8|832.8|835|834.2|835.6|834.6|833.6|832.6|13927
1655799960000|2022-06-21 08:26:00|834.8|834|834.6|834|835|834.2|834|833.8|2539
1655799970000|2022-06-21 08:26:10|834.4||834.6||834.6||834.4||0
1655799980000|2022-06-21 08:26:20|834.4|833.8|833.8|833.4|834.6|833.8|833.8|833.4|6049
1655799990000|2022-06-21 08:26:30|833.6|833|833.4|833.2|833.8|833.2|833.4|833|2743
1655800000000|2022-06-21 08:26:40|833.2|833|832.8|832.4|833.4|833|832.8|832.4|647
1655800010000|2022-06-21 08:26:50|832.6|832|831.6|830.8|832.8|832|831.6|830.4|1745
1655800020000|2022-06-21 08:27:00|831.4|830.6|831|830.6|831.6|831|830.6|830|9885
1655800030000|2022-06-21 08:27:10|831.4|830.8|831.4|830.8|831.6|830.8|831.4|830.8|2230
1655800040000|2022-06-21 08:27:20|831.6|831|831.8|831.2|832|831.2|831.4|831|1114
1655800060000|2022-06-21 08:27:40|831.6|830.8|832.4|831.8|833|832|831.4|830.8|5024
1655800070000|2022-06-21 08:27:50|833.2|832|833.2|832.2|833.2|832.2|832.8|831.8|378
1655800080000|2022-06-21 08:28:00|833||833||833.2||833||273
1655800090000|2022-06-21 08:28:10|832.8|832.4|833|832.4|833|832.4|832.8|832.2|609
1655800100000|2022-06-21 08:28:20|833.4|832.6|833.4|832.8|833.4|833|833.4|832.6|380
1655800120000|2022-06-21 08:28:40|833.2|832.4|832.8|832.4|833.4|832.4|832.8|832.4|1203
1655800130000|2022-06-21 08:28:50|833||833.2||833.2||833||101
1655800140000|2022-06-21 08:29:00|833.4|832.6|834.6|834|834.6|834|833.4|832.6|1942
1655800150000|2022-06-21 08:29:10|835|834.2|835.2|834.8|836|835.4|835|834|1235
1655800160000|2022-06-21 08:29:20|835|834.2|835.6|834.6|835.8|834.6|834.8|834.2|1445
1655800180000|2022-06-21 08:29:40|836|834.8|836.2|835.6|836.4|835.6|836|834.6|1170
1655800190000|2022-06-21 08:29:50|836.6|835.8|836.6|835.8|836.6|835.8|836.6|835.6|650
1655800200000|2022-06-21 08:30:00|836.4|836|836.2|835.2|836.6|836.4|836.2|835.2|3342
1655800210000|2022-06-21 08:30:10|836||836||836.2||835.8||648
1655800230000|2022-06-21 08:30:30|836.2|835.4|836|835.4|836.6|835.8|836|835.2|3798
1655800240000|2022-06-21 08:30:40|835.8|835.2|836|835.4|836|835.4|835.8|835.2|941
1655800250000|2022-06-21 08:30:50|||||||||206
1655800260000|2022-06-21 08:31:00|835.8|835.2|835.4|834.6|835.8|835.2|835|834.4|1544
1655800270000|2022-06-21 08:31:10|835.2||835.4||835.4||835.2||0
1655800280000|2022-06-21 08:31:20|835.2|834.8|835|834.6|835.2|834.8|835|834.6|1615
1655800290000|2022-06-21 08:31:30|835.4|834.8|835.4|835|835.8|835|835.4|834.6|4909
1655800320000|2022-06-21 08:32:00|835.8|835.2|836|835.4|836|835.4|835.4|835.2|1206
1655800330000|2022-06-21 08:32:10|835.8|835.2|835.4|835|835.8|835.4|835.2|834.6|5191
1655800340000|2022-06-21 08:32:20|835.2|834.6|832.8|832|835.4|835|832.8|832|12150
1655800350000|2022-06-21 08:32:30|832.6|832.2|833.8|833|833.8|833|832.6|832|2098
1655800370000|2022-06-21 08:32:50|833.6||833.8||833.8||833.6||222
1655800380000|2022-06-21 08:33:00|834.2|833.2|835.4|834.8|835.8|834.8|834.2|833.2|5737
1655800390000|2022-06-21 08:33:10|835.6|835|835.6|835|835.6|835|835.4|835|689
1655800400000|2022-06-21 08:33:20|835.8|835.4|836.2|835.6|836.6|835.6|835.8|835.4|2392
1655800410000|2022-06-21 08:33:30|836.4|835.8|836.6|835.8|836.8|836|836|835.6|1421
1655800420000|2022-06-21 08:33:40|||||||||214
1655800430000|2022-06-21 08:33:50|836.8|836|838|836.8|839|838|836.8|836|5561
1655800440000|2022-06-21 08:34:00|838.2|837|838|837.2|838.2|837.2|838|837|210
1655800450000|2022-06-21 08:34:10|838.4|837.4|838.6|838|838.8|838.2|838.4|837.4|6563
1655800460000|2022-06-21 08:34:20|838.8|837.8|838.4|837.8|838.8|838|838.4|837.8|1265
1655800470000|2022-06-21 08:34:30|838.2|837.6|838.8|838|838.8|838.2|838.2|837|4082
1655800490000|2022-06-21 08:34:50|838.6|838.2|838.4|837.6|839.4|838.6|838.4|837.2|4275
1655800500000|2022-06-21 08:35:00|838.2|837.4|838.4|837.6|838.4|837.6|838.2|837.4|0
1655800510000|2022-06-21 08:35:10|839|837.8|839|838.4|839|838.4|838.4|837.8|1577
1655800520000|2022-06-21 08:35:20|838.8|837.8|839|838.2|839|838.4|838.8|837.8|926
1655800530000|2022-06-21 08:35:30||838.4||838.4||838.4||838.2|33
1655800540000|2022-06-21 08:35:40|839.2|838.6|839.4|838.6|839.6|839.2|839|838.6|6958
1655800550000|2022-06-21 08:35:50|839.2|838.4|838.6|838|839.6|838.6|838.6|838|3660
1655800560000|2022-06-21 08:36:00|839.2|838.2|839.2|838.6|839.2|838.8|838.6|838.2|1721
1655800570000|2022-06-21 08:36:10|839.4|838.8|839.6|838.6|839.6|839.2|839.4|838.6|1397
1655800580000|2022-06-21 08:36:20|839.4|838.8|839.6|838.8|839.6|839|839.4|838.8|566
1655800590000|2022-06-21 08:36:30|839.4|838.6|839.2|838.6|839.4|838.8|839.2|838.6|890
1655800600000|2022-06-21 08:36:40|838.8|838.4|838.8|838|839|838.6|838.8|838|1003
1655800610000|2022-06-21 08:36:50|838.6|837.8|837.8|837.4|838.8|837.8|837.8|837|2626
1655800620000|2022-06-21 08:37:00|838|837|838|837.4|838|837.4|838|837|1220
1655800630000|2022-06-21 08:37:10|||||||||2
1655800650000|2022-06-21 08:37:30||837.6||837.6||837.6||837.6|188
1655800660000|2022-06-21 08:37:40|837.8|837.4|837.8|837|838|837.4|837.4|836.8|3736
1655800670000|2022-06-21 08:37:50|837.6||837.6||837.6||837.6||0
1655800680000|2022-06-21 08:38:00|837.4||837.4||837.4||837.4||6679
1655800690000|2022-06-21 08:38:10|837.6|837.2|838.8|838|838.8|838|837.4|837.2|6052
1655800700000|2022-06-21 08:38:20|||||||||178
1655800720000|2022-06-21 08:38:40||838.2||838.2||838.2||838.2|319
1655800740000|2022-06-21 08:39:00|839|838.4|838|837.2|839|838.6|838|837.2|4364
1655800760000|2022-06-21 08:39:20|||||||||206
1655800770000|2022-06-21 08:39:30||837.4||837.2||837.4||837.2|183
1655800780000|2022-06-21 08:39:40|838.4|837.4|838.4|838|838.8|838|838.4|837.4|6412
1655800790000|2022-06-21 08:39:50|838.2|837.8|838|837.6|838.2|837.8|838|837.6|7616
1655800800000|2022-06-21 08:40:00|837.8|837.2|837.8|837.2|837.8|837.6|837.8|837.2|2554
1655800810000|2022-06-21 08:40:10|838|837.4|838|837.4|838|837.8|837.6|837.4|5933
1655800820000|2022-06-21 08:40:20|||||||||590
1655800830000|2022-06-21 08:40:30|837.8|837.6|838|837.4|838|837.6|837.6|837.2|1453
1655800840000|2022-06-21 08:40:40|838.2|837.6|838.6|837.8|838.6|838.4|838|837.6|4647
1655800860000|2022-06-21 08:41:00|839|838|839|838.2|839|838.6|838.6|837.8|1882
1655800870000|2022-06-21 08:41:10|839.2|838.4|840|839.2|840|839.2|839|838.4|1083
1655800890000|2022-06-21 08:41:30|839.8||839.8||839.8||839.8||582
1655800900000|2022-06-21 08:41:40|839.6|839.4|839.4|838.8|839.6|839.4|839.4|838.8|5753
1655800910000|2022-06-21 08:41:50|839|838.2|839.4|838.6|839.4|838.6|838.8|838.2|2905
1655800920000|2022-06-21 08:42:00|839.6|838.8|839.8|839.4|839.8|839.6|839.6|838.8|1322
1655800930000|2022-06-21 08:42:10|839.6|839.6|839.2|838.6|839.8|839.6|839.2|838.6|1648
1655800940000|2022-06-21 08:42:20|839|838.4|838.8|838.4|839.2|838.6|838.8|838.4|746
1655800950000|2022-06-21 08:42:30|839||838.8||839||838.8||181
1655800970000|2022-06-21 08:42:50|838.6|838|838.8|838|838.8|838|838.4|838|2047
1655800980000|2022-06-21 08:43:00|839|838.2|839.8|839.2|839.8|839.2|838.8|838.2|2237
1655800990000|2022-06-21 08:43:10|839.6|839.4|840|839.6|840.6|840|839.4|839.4|21527
1655801000000|2022-06-21 08:43:20|840.2|839.4|840.8|840.2|841|840.2|840.2|839.4|2953
1655801010000|2022-06-21 08:43:30|840.4|840|840.4|840|840.4|840|840.4|840|568
1655801020000|2022-06-21 08:43:40|840.2|839.6|840.4|839.8|840.4|839.8|840|839.4|870
1655801040000|2022-06-21 08:44:00|840.8|840|840.8|840.2|840.8|840.2|840.8|840|604
1655801050000|2022-06-21 08:44:10|841|840.8|840.6|840|842|841|840.4|840|3292
1655801070000|2022-06-21 08:44:30|840.8|840.2|841|840.4|841|840.8|840.8|840|2680
1655801080000|2022-06-21 08:44:40|||||||||100
1655801090000|2022-06-21 08:44:50|840.8|840|840.6|840|840.8|840.4|840.6|840|1374
1655801110000|2022-06-21 08:45:10|841|840.2|841|840.4|841|840.6|840.6|840.2|875
1655801120000|2022-06-21 08:45:20|||||||||248
1655801130000|2022-06-21 08:45:30|841.4|840.6|840.4|840.2|841.4|841|840.4|840|6461
1655801140000|2022-06-21 08:45:40|840.2|840|840.2|839.6|840.2|840|840.2|839.6|1840
1655801160000|2022-06-21 08:46:00|||||||||181
1655801170000|2022-06-21 08:46:10||839.8||839.8||839.8||839.8|0
1655801180000|2022-06-21 08:46:20|840|839.6|838.8|838.4|840|839.6|838.8|837.8|7279
1655801200000|2022-06-21 08:46:40|838.4|838.2|838.6|838.2|838.8|838.2|838.4|837.8|1176
1655801220000|2022-06-21 08:47:00|838.8|838.4|839.2|838.8|839.4|839|838.8|838|2769
1655801230000|2022-06-21 08:47:10|839|838.6|839.2|838.4|839.2|838.6|838.6|838|1408
1655801250000|2022-06-21 08:47:30|838.8|838.2|837.8|837|838.8|838.2|837.8|836.8|2011
1655801260000|2022-06-21 08:47:40|837.6|837.2|838.6|838|838.6|838|837.4|837|6599
1655801270000|2022-06-21 08:47:50|838.8|838.2|838.8|838.4|838.8|838.6|838.8|838|2745
1655801280000|2022-06-21 08:48:00|838.6|838.6|838.6|838.2|838.8|838.6|838.4|838.2|2564
1655801310000|2022-06-21 08:48:30||838.4||838.2||838.4||838.2|621
1655801320000|2022-06-21 08:48:40|838.4|838|838.8|838.2|838.8|838.2|838.2|837.8|4862
1655801330000|2022-06-21 08:48:50|839|838.4|839.2|838.8|839.4|839.2|839|838.2|3007
1655801340000|2022-06-21 08:49:00||839||838.8||839||838.8|371
1655801350000|2022-06-21 08:49:10||839||839||839||839|544
1655801360000|2022-06-21 08:49:20|839.4|838.8|839.4|838.8|839.4|838.8|839.2|838.8|1109
1655801370000|2022-06-21 08:49:30|839.2|838.2|838.8|838.4|839.2|838.4|838.8|838.2|1120
1655801380000|2022-06-21 08:49:40|||||||||178
1655801400000|2022-06-21 08:50:00|839|838.6|839.2|838.8|839.2|838.8|838.8|838.6|1814
1655801410000|2022-06-21 08:50:10|838.8|838.6|836.4|835.8|838.8|838.6|836.4|835|6075
1655801420000|2022-06-21 08:50:20|836.2|836|836|835.4|836.8|836.2|835.6|835.2|9136
1655801430000|2022-06-21 08:50:30|836.4|835.6|836.4|836|836.4|836|836.4|835.4|471
1655801450000|2022-06-21 08:50:50|836.6|836.2|836.2|836|836.8|836.4|836.2|835.8|3770
1655801460000|2022-06-21 08:51:00|836.4|836.2|836.8|836.2|836.8|836.2|836.2|835.6|1666
1655801480000|2022-06-21 08:51:20|836.6||836.6||836.6||836.6||0
1655801490000|2022-06-21 08:51:30|836.8||836.8||836.8||836.8||178
1655801500000|2022-06-21 08:51:40|836.6|836.4|837.8|837|837.8|837|836.2|835.6|15064
1655801510000|2022-06-21 08:51:50|837.6||837.6||837.6||837.6||0
1655801520000|2022-06-21 08:52:00|837.8||837.8||837.8||837.6||0
1655801530000|2022-06-21 08:52:10|837.4|837.2|837.8|837.4|837.8|837.4|837.4|837|542
1655801540000|2022-06-21 08:52:20||837.6||837.6||837.6||837.4|1014
1655801550000|2022-06-21 08:52:30|837.6|837.4|837.8|837.6|837.8|837.6|837.6|837.4|1021
1655801560000|2022-06-21 08:52:40|838.2|837.8|838.4|837.8|838.4|837.8|838|837.8|1555
1655801570000|2022-06-21 08:52:50|839.6|838|839.4|838.6|839.6|838.6|839|838|775
1655801580000|2022-06-21 08:53:00|||||||||515
1655801590000|2022-06-21 08:53:10|839.2|838.4|838.8|838.2|839.2|838.4|838.2|837.8|4478
1655801610000|2022-06-21 08:53:30|838.6|837.6|838.8|838.4|838.8|838.4|838|837|9691
1655801620000|2022-06-21 08:53:40|839|838.6|839|838.6|839|838.6|839|838.6|1042
1655801630000|2022-06-21 08:53:50|839.2|838.8|839.4|838.8|839.4|839|839.2|838.8|737
1655801640000|2022-06-21 08:54:00|839.2|838.6|838.6|838.2|839.2|838.8|838.4|838.2|3723
1655801650000|2022-06-21 08:54:10|838.8|838.4|839.2|838.4|839.4|838.6|838.8|838.4|592
1655801660000|2022-06-21 08:54:20|839||839.2||839.2||839||0
1655801670000|2022-06-21 08:54:30||838.6||838.6||838.6||838.6|0
1655801680000|2022-06-21 08:54:40|839||839.2||839.2||839||130
1655801690000|2022-06-21 08:54:50|839|838.4|838.8|838.2|839|838.6|838.4|837.8|4732
1655801700000|2022-06-21 08:55:00|839|838.4|839.2|838.4|839.6|839.2|839|838.4|5032
1655801710000|2022-06-21 08:55:10|839||839||839.2||839||2933
1655801720000|2022-06-21 08:55:20|838.8|838.2|838.4|837.6|839.2|838.4|838|837.4|10710
1655801730000|2022-06-21 08:55:30||837.8||837.8||837.8||837.6|0
1655801740000|2022-06-21 08:55:40||838||838||838.2||838|244
1655801750000|2022-06-21 08:55:50|||||||||243
1655801760000|2022-06-21 08:56:00|838.6|838.2|839|838.4|839|838.6|838.6|838|3401
1655801770000|2022-06-21 08:56:10|||||||||183
1655801780000|2022-06-21 08:56:20|838.8|838.2|839.8|839.6|840.2|839.6|838|837.6|14376
1655801790000|2022-06-21 08:56:30|841|840|840.2|839.6|841|840|840.2|839.6|1584
1655801800000|2022-06-21 08:56:40|840|839.2|839.8|839.4|840.2|839.4|839.8|839|338
1655801810000|2022-06-21 08:56:50|840|839.6|840|839.8|840|839.8|840|839.6|2
1655801820000|2022-06-21 08:57:00|840.2|839.6|839.6|839.2|840.2|839.8|839.6|839.2|5370
1655801830000|2022-06-21 08:57:10||839.4||839.2||839.4||839.2|177
1655801850000|2022-06-21 08:57:30||839.4||839.4||839.4||839.2|1458
1655801860000|2022-06-21 08:57:40||839.2||839.2||839.2||839.2|356
1655801870000|2022-06-21 08:57:50|839.4|839|838.2|837.2|839.4|839|838.2|837|1986
1655801880000|2022-06-21 08:58:00|839|837.4|839|838.8|839|838.8|838.4|837.2|1002
1655801890000|2022-06-21 08:58:10|839.8|839|839.8|839.2|840|839.4|839.2|838.8|667
1655801900000|2022-06-21 08:58:20|840||840||840||839.8||178
1655801910000|2022-06-21 08:58:30|839.8|839|838.8|838|840|839|838.8|838|1973
1655801920000|2022-06-21 08:58:40|838|837.6|837.6|836.8|838.8|838|837.6|836.8|822
1655801930000|2022-06-21 08:58:50|837.8|837|838|837.4|838.6|838|837.8|837|4014
1655801940000|2022-06-21 08:59:00|837.6|837.2|838|837.6|838|837.6|837.6|837.2|1596
1655801950000|2022-06-21 08:59:10|837.8||838||838||837.8||160
1655801960000|2022-06-21 08:59:20||837.8||837.6||837.8||837.6|1146
1655801970000|2022-06-21 08:59:30|837.8|837.2|838.2|838|838.4|838|837.8|837.2|7022
1655801980000|2022-06-21 08:59:40|838.4||838.4||838.4||838.4||259
1655802000000|2022-06-21 09:00:00|838.6|838.2|839.2|838.6|839.2|838.8|838.6|838.2|2396
1655802010000|2022-06-21 09:00:10||838.8||838.8||838.8||838.6|1153
1655802020000|2022-06-21 09:00:20|839.4|839|839.4|839|839.4|839|839.4|839|547
1655802030000|2022-06-21 09:00:30|840|839.2|839.8|839.4|840.6|839.8|839.8|839.2|1208
1655802040000|2022-06-21 09:00:40|839.6|839.2|839.8|839.2|839.8|839.4|839.6|839.2|213
1655802070000|2022-06-21 09:01:10|840|839.4|839.2|838.6|840|839.4|839|838.6|2269
1655802080000|2022-06-21 09:01:20|839.4|838.8|839.4|838.8|839.4|838.8|839.4|838.8|180
1655802100000|2022-06-21 09:01:40|839.6|839.2|839.8|839.2|839.8|839.2|839.2|838.8|1384
1655802120000|2022-06-21 09:02:00||839.4||839.4||839.4||839.4|173
1655802130000|2022-06-21 09:02:10|839.6|839.6|839.4|838.8|839.8|839.6|839.4|838.8|6286
1655802170000|2022-06-21 09:02:50|||||||||172
1655802180000|2022-06-21 09:03:00|839.2|839|839.6|838.8|840|839.4|839.2|838.8|16218
1655802190000|2022-06-21 09:03:10|839.4||839.2||839.4||839.2||430
1655802200000|2022-06-21 09:03:20|839.4|839|839.4|839|839.4|839|839.4|838.8|468
1655802210000|2022-06-21 09:03:30||838.8||838.8||838.8||838.8|0
1655802220000|2022-06-21 09:03:40||839||838.8||839||838.8|202
1655802230000|2022-06-21 09:03:50|839.2|839|839.4|839.2|839.4|839.2|839.2|839|1521
1655802250000|2022-06-21 09:04:10|||||||||258
1655802260000|2022-06-21 09:04:20|839.6|839.4|840.4|839.6|841.2|840.4|839.4|839.2|5297
1655802290000|2022-06-21 09:04:50||839.8||839.6||839.8||839.6|176
1655802300000|2022-06-21 09:05:00||839.8||839.8||839.8||839.8|234
1655802310000|2022-06-21 09:05:10|840.2|839.6|838.6|838|840.4|839.6|838.6|838|6657
1655802320000|2022-06-21 09:05:20|838.4|837.8|837|836.6|838.4|837.8|837|836.2|1915
1655802330000|2022-06-21 09:05:30|837.4|836.8|838.8|838.2|839|838.6|837.2|836.6|11075
1655802340000|2022-06-21 09:05:40|838.6|838|838.6|838|838.6|838|838.6|838|140
1655802360000|2022-06-21 09:06:00|839|838.2|838.8|838.2|839.2|838.6|838|837|8610
1655802370000|2022-06-21 09:06:10|838.6|838|838.8|838|838.8|838|838.6|838|575
1655802400000|2022-06-21 09:06:40||838.2||838.2||838.2||838|178
1655802420000|2022-06-21 09:07:00|838.6||838.6||838.8||838.6||892
1655802430000|2022-06-21 09:07:10|838.8|838.4|840|839.4|840|839.4|838.8|838.4|1980
1655802440000|2022-06-21 09:07:20|840.6|839.8|840|839.4|840.6|839.8|839.8|839.4|441
1655802450000|2022-06-21 09:07:30|840.2|839.2|839.8|839.2|840.2|839.4|839.4|839.2|2235
1655802470000|2022-06-21 09:07:50||839.4||839.4||839.4||839.4|92
1655802480000|2022-06-21 09:08:00||839.2||839.2||839.2||839.2|0
1655802490000|2022-06-21 09:08:10|840|839.4|840.4|840|840.8|840.2|839.8|839.4|2007
1655802500000|2022-06-21 09:08:20|840.2|839.6|839.8|839.2|840.4|839.8|839.8|839.2|1219
1655802520000|2022-06-21 09:08:40|840.2|839.4|840.2|839.4|840.2|839.8|840.2|839.4|501
1655802530000|2022-06-21 09:08:50|840||840||840||840||0
1655802550000|2022-06-21 09:09:10|840.2|839.6|840.2|839.4|840.2|839.6|840|839.4|179
1655802560000|2022-06-21 09:09:20|840|839.6|840|839.4|840|839.6|840|839.4|372
1655802570000|2022-06-21 09:09:30|839.8|839|839|838|839.8|839|839|838|1949
1655802580000|2022-06-21 09:09:40|838.8||838.8||838.8||838.8||61
1655802590000|2022-06-21 09:09:50|||||||||60
1655802610000|2022-06-21 09:10:10|838.2|838.2|839|838.6|839.2|838.8|838.2|838.2|7517
1655802620000|2022-06-21 09:10:20|838.8|838.4|838.4|838|838.8|838.4|838.4|838|2565
1655802630000|2022-06-21 09:10:30|838.2|838.2|838.2|837.4|838.8|838.2|838|837.4|5558
1655802640000|2022-06-21 09:10:40|838||838||838||838||224
1655802650000|2022-06-21 09:10:50|837.8|837|838|837.4|838|837.4|837.4|837|1492
1655802660000|2022-06-21 09:11:00|837.8||838||838||837.8||373
1655802670000|2022-06-21 09:11:10|837.8||838||838||837.8||356
1655802690000|2022-06-21 09:11:30||837.6||837.6||837.6||837.6|0
1655802700000|2022-06-21 09:11:40|837.8|837.4|837.6|837|837.8|837.4|837.6|837|1853
1655802710000|2022-06-21 09:11:50||837.2||837.2||837.2||837.2|0
1655802720000|2022-06-21 09:12:00|837.4|837|838|837.4|838.4|837.8|837.2|836.8|8732
1655802730000|2022-06-21 09:12:10|||||||||130
1655802740000|2022-06-21 09:12:20|837.8|836.8|837.8|837.2|838|837.6|837.2|836.4|3438
1655802750000|2022-06-21 09:12:30|||||||||57
1655802770000|2022-06-21 09:12:50|838|837.4|838.8|838|838.8|838|838|837.4|1628
1655802780000|2022-06-21 09:13:00|||||||||36
1655802790000|2022-06-21 09:13:10|838.6||838.6||838.6||838.6||0
1655802800000|2022-06-21 09:13:20|838.8|838.2|839|838.4|839.2|838.8|838.6|838.2|1575
1655802810000|2022-06-21 09:13:30|839.2|838.6|840|839.6|840.2|839.6|839.2|838.6|771
1655802820000|2022-06-21 09:13:40|840.4||840.6||840.6||840.4||153
1655802830000|2022-06-21 09:13:50|840.4|840|840.4|839.8|840.6|840|840|839.6|2036
1655802840000|2022-06-21 09:14:00|840|839.6|839.6|838.6|840|839.6|839.6|838.6|1241
1655802860000|2022-06-21 09:14:20|839.4||839.2||839.4||839.2||0
1655802870000|2022-06-21 09:14:30|839|838.4|838.6|838.2|839|838.4|838.2|837.4|12865
1655802880000|2022-06-21 09:14:40|838.8|838.4|838.8|838.4|838.8|838.4|838.8|838.4|555
1655802890000|2022-06-21 09:14:50|839|838.6|839|838.6|839|838.6|839|838.6|91
1655802900000|2022-06-21 09:15:00|||||||||170
1655802910000|2022-06-21 09:15:10|839.8|838.8|840.6|840.2|840.6|840.4|839.6|838.8|3828
1655802920000|2022-06-21 09:15:20|||||||||341
1655802940000|2022-06-21 09:15:40|||||||||251
1655802990000|2022-06-21 09:16:30|840.8|840.4|839.2|838.6|841.4|840.8|838.8|837.8|13870
1655803020000|2022-06-21 09:17:00|||||||||639
1655803030000|2022-06-21 09:17:10|839.6|838.8|839.6|839.2|839.6|839.4|839.6|838.8|2191
1655803040000|2022-06-21 09:17:20|||||||||177
1655803050000|2022-06-21 09:17:30|839.4|838.8|838.8|838.2|839.6|838.8|838.8|838.2|1594
1655803060000|2022-06-21 09:17:40|838.6|838|838.6|838|838.6|838|838.6|838|0
1655803070000|2022-06-21 09:17:50|838.4||838.4||838.4||838.4||0
1655803080000|2022-06-21 09:18:00|838.2|837.8|838.2|837.8|838.2|838|838.2|837.8|1030
1655803090000|2022-06-21 09:18:10|838.4|838|839.4|838.6|839.4|838.8|838.4|837.4|1904
1655803100000|2022-06-21 09:18:20|839.2|838.4|839|838.4|839.4|838.6|838.8|838.4|1298
1655803110000|2022-06-21 09:18:30||838.2||838.4||838.4||838.2|0
1655803120000|2022-06-21 09:18:40|838.8|838.2|839|838.2|839|838.4|838.4|837.8|2020
1655803130000|2022-06-21 09:18:50|838.8||838.8||838.8||838.8||0
1655803140000|2022-06-21 09:19:00|838.6|838.4|838.8|838.2|838.8|838.4|838.6|838.2|620
1655803150000|2022-06-21 09:19:10||838.4||838.4||838.4||838.2|300
1655803160000|2022-06-21 09:19:20|839|838.6|838.8|838.2|839|838.6|838.6|838.2|822
1655803170000|2022-06-21 09:19:30|839.4|838.4|839|838.4|839.4|838.8|838.8|838.4|2130
1655803190000|2022-06-21 09:19:50|838.8|838.2|838.6|837.6|839|838.8|837.2|836.6|16422
1655803200000|2022-06-21 09:20:00|838.4|837.8|838.6|837.8|838.6|837.8|838.4|837.8|0
1655803210000|2022-06-21 09:20:10|838.4|838|838.4|837.8|838.4|838|838.4|837.8|176
1655803220000|2022-06-21 09:20:20|838|837.6|838|837.4|838.4|838|838|837.4|4094
1655803230000|2022-06-21 09:20:30|838.4|837.6|838.6|838|838.6|838|838.4|837.6|1637
1655803240000|2022-06-21 09:20:40||838.2||838||838.2||838|0
1655803260000|2022-06-21 09:21:00|839.2|838.2|838.8|838.4|839.6|838.6|838.6|838.2|3039
1655803270000|2022-06-21 09:21:10|839|838.6|839|838.4|839.6|839.2|839|838.4|2507
1655803280000|2022-06-21 09:21:20|838.8|838.2|839|838.4|839|838.4|838.4|838.2|1940
1655803290000|2022-06-21 09:21:30|838.8|838.2|838.8|838.2|838.8|838.2|838.4|838.2|492
1655803300000|2022-06-21 09:21:40|839|838.4|839|838.4|839|838.4|838.8|838.2|0
1655803340000|2022-06-21 09:22:20||838.6||838.8||838.8||838.4|1227
1655803350000|2022-06-21 09:22:30|||||||||229
1655803360000|2022-06-21 09:22:40|839.2|839|839|838.4|839.2|839|839|838.4|2421
1655803390000|2022-06-21 09:23:10|||||||||23
1655803400000|2022-06-21 09:23:20|838.8|838.2|839|838.4|839|838.8|838|837.4|3506
1655803410000|2022-06-21 09:23:30|||||||||2
1655803430000|2022-06-21 09:23:50|839.2|838.6|839.2|838.6|840.4|839.6|839.2|838.6|4510
1655803470000|2022-06-21 09:24:30||838.8||838.8||838.8||838.8|0
1655803480000|2022-06-21 09:24:40|839|839|838.4|837.4|839.2|839|838|837.2|5447
1655803490000|2022-06-21 09:24:50|838.2||838.2||838.4||838.2||0
1655803500000|2022-06-21 09:25:00|838|837.6|837.6|837.2|838|837.6|837.6|836.2|1447
1655803510000|2022-06-21 09:25:10|838.2|837.4|838.2|837.6|838.2|837.6|838|837.2|273
1655803550000|2022-06-21 09:25:50||837.8||837.8||837.8||837.8|219
1655803560000|2022-06-21 09:26:00|||||||||200
1655803580000|2022-06-21 09:26:20|838|838|838.2|837.6|838.8|838.4|838|837.6|6162
1655803620000|2022-06-21 09:27:00|||||||||178
1655803630000|2022-06-21 09:27:10|838|837.8|838|837.6|838|837.8|838|837.6|766
1655803640000|2022-06-21 09:27:20|838.2|837.8|838.2|837.8|838.2|837.8|838.2|837.6|653
1655803650000|2022-06-21 09:27:30|838.8|838.2|838.8|838.2|838.8|838.2|838.8|838.2|1422
1655803660000|2022-06-21 09:27:40|||||||||328
1655803670000|2022-06-21 09:27:50||838.4||838.4||838.4||838.2|5091
1655803680000|2022-06-21 09:28:00|838.6|838|839.4|838.8|839.4|838.8|838.4|837.8|3786
1655803690000|2022-06-21 09:28:10||839||838.8||839||838.8|208
1655803700000|2022-06-21 09:28:20|839.8|839|838.8|838.2|839.8|839.2|838.8|838.2|2848
1655803710000|2022-06-21 09:28:30|839|838.4|839.2|838.4|839.2|838.4|839|838.4|0
1655803720000|2022-06-21 09:28:40|839||839||839||839||0
1655803740000|2022-06-21 09:29:00|838.8|838.2|837.2|836.2|838.8|838.2|836.8|836|3586
1655803750000|2022-06-21 09:29:10||836.4||836.2||836.4||836.2|0
1655803770000|2022-06-21 09:29:30||836.4||836.4||836.4||836.2|0
1655803780000|2022-06-21 09:29:40|837.8|836.6|837.4|837.2|838|837.2|837.2|836.4|4454
1655803790000|2022-06-21 09:29:50|837|836.6|837.2|836.6|837.4|837|837|836.6|935
1655803810000|2022-06-21 09:30:10|837.4|836.8|837.6|837.2|837.6|837.2|837.4|836.8|1608
1655803820000|2022-06-21 09:30:20|838|837.6|838|837.6|838|837.8|837.8|837.6|682
1655803830000|2022-06-21 09:30:30|837.8|837.2|837.8|837.4|838|837.6|837.6|837.2|1803
1655803850000|2022-06-21 09:30:50||837.6||837.4||837.6||837.4|211
1655803870000|2022-06-21 09:31:10|837.6|837.2|839|838.6|839.2|838.8|837.6|837.2|8251
1655803880000|2022-06-21 09:31:20|838.8|838.4|839|838.6|839|838.6|838.8|838.4|877
1655803890000|2022-06-21 09:31:30|839.2|838.8|839.2|838.8|839.6|839|839.2|838.8|1227
1655803900000|2022-06-21 09:31:40|839.6|839|839.4|839|839.6|839|839.4|839|472
1655803910000|2022-06-21 09:31:50|839.6|838.8|837.8|837.2|839.6|838.8|837.8|836.8|17635
1655803920000|2022-06-21 09:32:00|837.6|836.8|837.2|836.6|837.6|836.8|836.8|836.2|1070
1655803940000|2022-06-21 09:32:20|837.8|836.8|837.6|837.2|837.8|837.2|837.6|836.8|1434
1655803950000|2022-06-21 09:32:30|837.8|837|837.4|836.6|837.8|837|837.4|836.6|1071
1655803960000|2022-06-21 09:32:40|837.2|836.8|837.4|836.8|837.4|836.8|837.2|836.8|0
1655803970000|2022-06-21 09:32:50||837.2||836.8||837.2||836.8|175
1655803980000|2022-06-21 09:33:00||837||836.8||837||836.8|1300
1655803990000|2022-06-21 09:33:10||837||837||837||836.8|62
1655804000000|2022-06-21 09:33:20|837.6|837.2|837.4|837.2|837.6|837.2|837.4|837|259
1655804010000|2022-06-21 09:33:30|837.8|837.4|838.4|837.6|838.4|837.6|837.8|837.2|3273
1655804020000|2022-06-21 09:33:40|838.6|837.8|838.2|837.6|838.6|838|838.2|837.4|1052
1655804030000|2022-06-21 09:33:50|838.4|837.8|838.4|837.8|838.4|838|838.4|837.8|0
1655804050000|2022-06-21 09:34:10|||||||||22
1655804060000|2022-06-21 09:34:20||838||838||838||838|216
1655804080000|2022-06-21 09:34:40|||||||||178
1655804090000|2022-06-21 09:34:50|838.8|838.2|837.6|837|838.8|838.2|837.6|837|3472
1655804130000|2022-06-21 09:35:30|837.4|836.2|836.8|836|837.4|836.4|835.8|835.4|4930
1655804140000|2022-06-21 09:35:40|836.6|835.6|836|835.4|836.6|836|836|835.4|1962
1655804150000|2022-06-21 09:35:50|835.8|835.6|834.6|834.2|835.8|835.6|834.6|834|2133
1655804160000|2022-06-21 09:36:00|834.2|834|833.4|832.8|834.6|834|833.4|832.2|1605
1655804170000|2022-06-21 09:36:10||833||833||833||832.8|61
1655804190000|2022-06-21 09:36:30|833.8|833.2|835.4|834.8|835.4|835|833.8|833|5639
1655804200000|2022-06-21 09:36:40|835.2|834.6|834.4|833.2|835.2|834.6|834|833.2|1309
1655804210000|2022-06-21 09:36:50|834.2||834.2||834.2||834.2||20
1655804220000|2022-06-21 09:37:00|834.4|833.4|834.4|834|834.8|834.4|834.2|833.2|5923
1655804230000|2022-06-21 09:37:10||834.2||834||834.2||834|389
1655804240000|2022-06-21 09:37:20|834.2|833.6|834.4|833.6|834.4|834|834|833.6|1694
1655804250000|2022-06-21 09:37:30||833.8||833.6||833.8||833.6|36
1655804260000|2022-06-21 09:37:40||833.8||833.8||833.8||833.6|1400
1655804280000|2022-06-21 09:38:00||834||833.8||834||833.8|197
1655804300000|2022-06-21 09:38:20|834.6|834|834.4|834|834.6|834|834.4|834|1458
1655804310000|2022-06-21 09:38:30|834.6|834.2|834.4|834|834.6|834.2|834.4|834|6560
1655804320000|2022-06-21 09:38:40|834.6|834.4|834.6|834.2|834.8|834.6|834.4|833.8|4077
1655804340000|2022-06-21 09:39:00|834.4|833.6|835.2|834.2|835.8|835|834|833.6|12379
1655804350000|2022-06-21 09:39:10||834.4||834.6||834.6||834.4|0
1655804360000|2022-06-21 09:39:20|835.4|834.8|835.6|834.8|835.8|835.6|835|834.6|5358
1655804370000|2022-06-21 09:39:30|835.4|835|835.6|835|835.6|835|835.4|834.8|300
1655804400000|2022-06-21 09:40:00|835.8|835.2|835.8|835.2|835.8|835.2|835.8|835|1078
1655804410000|2022-06-21 09:40:10|836|835.4|835.6|835|836|835.6|835.6|835|4655
1655804420000|2022-06-21 09:40:20||835.2||835||835.2||835|205
1655804430000|2022-06-21 09:40:30||835.2||835.2||835.2||835|428
1655804440000|2022-06-21 09:40:40|836|835.6|835.8|835.2|836|835.6|835.8|835.2|630
1655804470000|2022-06-21 09:41:10|||||||||177
1655804480000|2022-06-21 09:41:20||835.6||835.4||835.6||835.4|2109
1655804490000|2022-06-21 09:41:30|||||||||553
1655804500000|2022-06-21 09:41:40|835.6|835.2|835.6|835.2|835.6|835.2|835.2|835|3862
1655804510000|2022-06-21 09:41:50|835.8|835.4|836|835.6|836.2|835.6|835.8|835.2|1803
1655804520000|2022-06-21 09:42:00|836.4|835.8|837.4|836.6|837.4|836.6|836.4|835.8|1691
1655804530000|2022-06-21 09:42:10|838|836.8|838.4|837.4|838.4|837.4|838|836.8|1341
1655804570000|2022-06-21 09:42:50|838.2|836.6|838.4|837.6|838.4|837.8|837.4|836.6|3525
1655804580000|2022-06-21 09:43:00|838.2||838.2||838.2||838.2||0
1655804590000|2022-06-21 09:43:10|838.4|837.8|838|837.4|838.4|838|838|837.4|1562
1655804600000|2022-06-21 09:43:20|838.2|837.6|838.2|837.8|838.2|837.8|838.2|837.6|444
1655804610000|2022-06-21 09:43:30|838|837.6|838.2|837.6|838.2|837.8|838|837.4|548
1655804620000|2022-06-21 09:43:40|838|837.8|838|837.6|838|837.8|838|837.6|526
1655804630000|2022-06-21 09:43:50|||||||||200
1655804640000|2022-06-21 09:44:00|838.2|837.8|837.6|837.2|838.2|837.8|837.6|837.2|1524
1655804650000|2022-06-21 09:44:10|837.4|837|836.2|835.6|837.4|837|836.2|835.4|2387
1655804660000|2022-06-21 09:44:20|835.8|835.4|835.4|835|835.8|835.4|834.2|834|4337
1655804670000|2022-06-21 09:44:30|835.2|834.8|833.6|833|835.2|834.8|833.6|832.6|4457
1655804690000|2022-06-21 09:44:50|834|833.2|834|833.2|834|833.4|833.6|833|2769
1655804700000|2022-06-21 09:45:00|834.4|833.6|833.8|833|834.4|833.8|833.6|833|1014
1655804710000|2022-06-21 09:45:10|833.6|833.2|833|832.2|833.6|833.2|832.4|831.6|3358
1655804720000|2022-06-21 09:45:20|832.8|832|833.4|833|833.6|833|832.8|832|587
1655804730000|2022-06-21 09:45:30|833.6|833.2|834|833.2|834|833.2|833.6|833|1062
1655804740000|2022-06-21 09:45:40|834.2|833.4|834.2|833.8|834.4|834|834|833.2|5843
1655804750000|2022-06-21 09:45:50|||||||||717
1655804760000|2022-06-21 09:46:00|834.4|834|834.4|834|834.4|834|834.4|833.8|2145
1655804770000|2022-06-21 09:46:10|||||||||2391
1655804780000|2022-06-21 09:46:20|834.2|833.8|834.2|833.8|834.6|834|834|833.4|5967
1655804790000|2022-06-21 09:46:30|834.6|834|834.2|833.6|834.6|834|834.2|833.4|987
1655804800000|2022-06-21 09:46:40|834.6|834|834.6|834|834.6|834|834.6|834|301
1655804810000|2022-06-21 09:46:50|834.4|834.2|834.6|834.4|834.6|834.4|834.4|834|775
1655804820000|2022-06-21 09:47:00|834.8|834|834.4|834|835.4|835|834.4|833.6|12862
1655804830000|2022-06-21 09:47:10|||||||||105
1655804850000|2022-06-21 09:47:30|834.2|834.2|834.4|834|834.4|834.2|834.2|833.8|7243
1655804860000|2022-06-21 09:47:40|834.2|833.6|835.2|834.2|835.4|834.2|834|833.6|5465
1655804870000|2022-06-21 09:47:50|835|834.4|835.4|834.6|835.4|834.6|834.4|834.2|226
1655804900000|2022-06-21 09:48:20|835.2|834.2|833|832.4|835.2|834.2|831.6|831.4|9409
1655804910000|2022-06-21 09:48:30|832.8|832.6|833.2|832.6|833.4|832.8|832.8|832.4|442
1655804920000|2022-06-21 09:48:40|833.4|833|834|833.6|834|833.6|833.4|833|3453
1655804930000|2022-06-21 09:48:50|834.4|833.8|834.8|834|834.8|834.2|834.4|833.8|2110
1655804940000|2022-06-21 09:49:00||834.2||834.4||834.4||834.2|0
1655804950000|2022-06-21 09:49:10|834.6|834.2|834.4|834.2|835|834.2|834.4|834.2|1260
1655804960000|2022-06-21 09:49:20|834.6|834|834.8|834.2|834.8|834.2|834.2|833.8|3067
1655804970000|2022-06-21 09:49:30|||||||||400
1655804990000|2022-06-21 09:49:50|835|834.4|835.2|834.6|835.4|835|835|834.4|1190
1655805000000|2022-06-21 09:50:00|835.4|834.8|835.2|834.8|835.4|835|835|834.6|3744
1655805010000|2022-06-21 09:50:10|835.4|835.2|835.4|834.8|835.4|835.2|835.4|834.8|1122
1655805030000|2022-06-21 09:50:30||835||835||835||835|126
1655805040000|2022-06-21 09:50:40|835.2|834.8|835.2|834.8|835.2|834.8|835.2|834.8|490
1655805050000|2022-06-21 09:50:50|835.4|835.2|835.4|835.2|835.6|835.4|835.4|835.2|396
1655805060000|2022-06-21 09:51:00|835.2|834.8|835.4|835|835.6|835|835|834.6|1280
1655805070000|2022-06-21 09:51:10|835.8|835.2|836.4|835.8|836.8|835.8|835.8|835|2459
1655805080000|2022-06-21 09:51:20|836.8|836|836.4|836|836.8|836|836.4|836|0
1655805090000|2022-06-21 09:51:30|836.2|835.8|836.2|835.4|836.2|836|835.8|835|2146
1655805100000|2022-06-21 09:51:40|836.4|835.8|837|836.4|837|836.4|836.4|835.4|2770
1655805110000|2022-06-21 09:51:50|836.8|836.6|836.6|835.8|837|836.6|836.2|835.4|1965
1655805120000|2022-06-21 09:52:00|836.4|835.4|835|834.2|836.4|835.4|834.6|834.2|1794
1655805130000|2022-06-21 09:52:10|834.8|834.4|834.8|834.4|835|834.4|834.8|834.4|43
1655805140000|2022-06-21 09:52:20|835|834.6|835|834.6|835.6|834.8|835|834.4|1307
1655805150000|2022-06-21 09:52:30|834.8|834.4|834.4|833.8|834.8|834.4|834.4|833.6|1364
1655805160000|2022-06-21 09:52:40|835|834|835|834.4|835|834.4|835|834|1553
1655805170000|2022-06-21 09:52:50|835.2|834.6|835.2|834.6|835.2|835|835|834.6|1252
1655805180000|2022-06-21 09:53:00|835|834.8|836.4|835.6|836.6|835.6|835|834.8|2181
1655805190000|2022-06-21 09:53:10|836.6|835.8|837.4|836.8|838|837.2|836.6|835.8|1531
1655805200000|2022-06-21 09:53:20|837|836.2|836.6|835.6|837|836.2|836|835.6|1592
1655805210000|2022-06-21 09:53:30|836.4|835.2|835.8|835.6|836.4|835.6|835.6|834.8|2273
1655805220000|2022-06-21 09:53:40|836|835.8|836|835.6|836|835.8|836|835.6|6
1655805230000|2022-06-21 09:53:50|836.2|835.8|837|835.8|837|835.8|836.2|835.8|609
1655805240000|2022-06-21 09:54:00|837.4|836|836.8|836.2|837.8|836.8|836.8|836|560
1655805270000|2022-06-21 09:54:30||836.4||836.2||836.4||836.2|176
1655805280000|2022-06-21 09:54:40|837|836.4|837.2|836.6|837.6|836.8|836.8|836.4|939
1655805290000|2022-06-21 09:54:50|837|836.8|837.6|837|837.8|837.4|837|836.6|1589
1655805300000|2022-06-21 09:55:00|837.4|836.8|837.4|836.8|837.6|836.8|837.4|836.8|606
1655805310000|2022-06-21 09:55:10||837||837||837||836.8|204
1655805320000|2022-06-21 09:55:20|837.6|837.2|839|838|839|838.4|837.6|837.2|2310
1655805330000|2022-06-21 09:55:30|838.8|838.2|838.8|838|839|838.2|838.8|838|1159
1655805340000|2022-06-21 09:55:40|838.6|837.8|836|835|838.6|837.8|836|835|2947
1655805350000|2022-06-21 09:55:50||835.2||835.2||835.2||835.2|0
1655805360000|2022-06-21 09:56:00|835.8|835|835|834.6|835.8|835|834.8|833.8|3869
1655805370000|2022-06-21 09:56:10|834.8|834.4|835|834.6|835|834.6|834.8|834.4|308
1655805380000|2022-06-21 09:56:20|834.8|834.4|835|834.4|835|834.4|834.6|834.2|1307
1655805390000|2022-06-21 09:56:30||834.8||834.4||834.8||834.4|1363
1655805400000|2022-06-21 09:56:40|834.6|834.2|834.6|834.2|834.6|834.2|834.4|834|2180
1655805410000|2022-06-21 09:56:50|834.8|834.4|835.4|834.8|835.4|834.8|834.6|834.2|2027
1655805420000|2022-06-21 09:57:00|835.8|835|836.8|835.8|837|836.6|835.8|835|1320
1655805430000|2022-06-21 09:57:10||836.2||836.2||836.2||836.2|63
1655805440000|2022-06-21 09:57:20||836.4||836.4||836.4||836.4|0
1655805450000|2022-06-21 09:57:30|837.4|836.8|837.8|837.2|838.2|837.2|837.4|836.8|2582
1655805460000|2022-06-21 09:57:40|838|837.4|838.6|837.8|839|838|837.8|837.2|3118
1655805470000|2022-06-21 09:57:50|838.8|838|838.8|838|838.8|838|838.8|838|220
1655805480000|2022-06-21 09:58:00|838.6|838.2|839|838|839|838.4|838.4|838|2199
1655805490000|2022-06-21 09:58:10|838.8|837.6|838|837.2|838.8|837.6|837.8|837.2|924
1655805500000|2022-06-21 09:58:20|838.4|837.4|838|837.4|838.4|838.2|838|837.4|1206
1655805510000|2022-06-21 09:58:30|837.8|837.2|837.2|836.8|837.8|837.2|837.2|836.8|758
1655805520000|2022-06-21 09:58:40|837|836.6|836.8|836.2|837.2|836.6|836.8|836|550
1655805530000|2022-06-21 09:58:50|837|836.4|837.8|837.2|837.8|837.2|837|836.2|1841
1655805540000|2022-06-21 09:59:00|837.6|837.4|837.6|836.6|837.6|837.4|837.4|836.6|1774
1655805550000|2022-06-21 09:59:10|837.4|836.2|836.8|836|837.4|836.2|836.8|836|0
1655805560000|2022-06-21 09:59:20|836.6|835.4|836.4|835.2|836.6|835.4|836.4|835.2|60
1655805570000|2022-06-21 09:59:30||835.4||835.2||835.4||835.2|45
1655805580000|2022-06-21 09:59:40|836.6|835.4|836.8|836|836.8|836.2|836.6|835.4|2309
1655805590000|2022-06-21 09:59:50|837|836.2|837.2|836.4|837.2|836.6|837|836.2|990
1655805600000|2022-06-21 10:00:00|836.8|836.2|836.8|836|837|836.2|836.8|836|328
1655805610000|2022-06-21 10:00:10|836.4|835.8|836.2|835.4|836.8|836|836|835.4|901
1655805640000|2022-06-21 10:00:40|||||||||193
1655805650000|2022-06-21 10:00:50|836|835.2|835.8|835.2|836|835.2|835.8|835.2|1063
1655805660000|2022-06-21 10:01:00|835.6|835|834|833.2|835.6|835|833.6|833|6005
1655805670000|2022-06-21 10:01:10|834.6|833.6|834|833.2|834.6|834|834|833.2|3783
1655805700000|2022-06-21 10:01:40||833.4||833.4||833.4||833.4|0
1655805710000|2022-06-21 10:01:50|834.6|833.6|834.2|833.6|834.6|833.8|834|833.6|1549
1655805720000|2022-06-21 10:02:00|834.4|833.8|834.4|833.8|834.4|833.8|834.4|833.6|157
1655805730000|2022-06-21 10:02:10|834.6|834|834.2|833.6|834.6|834.2|833.8|833.2|3226
1655805740000|2022-06-21 10:02:20|834.4||834.2||834.4||834.2||0
1655805760000|2022-06-21 10:02:40|||||||||183
1655805780000|2022-06-21 10:03:00|||||||||216
1655805790000|2022-06-21 10:03:10|834.4|833.8|834.4|833.8|834.6|834.2|834.2|833.8|2877
1655805800000|2022-06-21 10:03:20|834.6|834|834.2|833.6|834.6|834.2|834.2|833.6|1369
1655805820000|2022-06-21 10:03:40|||||||||54
1655805830000|2022-06-21 10:03:50|834|833.2|833.6|833|834|833.4|833.6|833|1477
1655805840000|2022-06-21 10:04:00|833.2|832.8|833.2|832.8|833.2|832.8|833.2|832.8|724
1655805850000|2022-06-21 10:04:10|833|832.4|833|832.4|833|832.8|832.8|832.2|1351
1655805860000|2022-06-21 10:04:20|832.8|832.6|833.6|833.2|834.2|833.4|832.8|832.6|3388
1655805870000|2022-06-21 10:04:30|833.4|832.8|833.2|832.6|833.6|832.8|833.2|832.6|1143
1655805880000|2022-06-21 10:04:40|833|832.2|832.4|832|833|832.2|832.4|831.8|400
1655805890000|2022-06-21 10:04:50|832.2|831.4|833.2|832.6|833.2|832.6|832|831.4|2488
1655805910000|2022-06-21 10:05:10|833|832.2|832.8|831.8|833.2|832.2|832.6|831.8|4149
1655805920000|2022-06-21 10:05:20|832.6|831|831.2|830.6|832.6|831|831.2|830.2|217
1655805930000|2022-06-21 10:05:30|831.6|830.8|831.4|830.8|831.6|830.8|831.4|830.6|922
1655805940000|2022-06-21 10:05:40|831.2|831|831.6|831.2|831.6|831.2|831.2|830.8|887
1655805950000|2022-06-21 10:05:50|831.8|831.4|831.8|831.2|831.8|831.4|831.8|831.2|1782
1655805960000|2022-06-21 10:06:00|832|831.4|832.6|831.8|832.6|832|832|831.2|991
1655805970000|2022-06-21 10:06:10|832.8|832|832.4|832|832.8|832.2|832.4|831.8|1016
1655805980000|2022-06-21 10:06:20|832.2|831.8|832.4|831.6|832.4|831.8|831.8|831.2|1634
1655805990000|2022-06-21 10:06:30|832.6|832|832.6|831.6|832.6|832|832.4|831.6|394
1655806000000|2022-06-21 10:06:40|832.4||832.6||832.6||832.4||35
1655806020000|2022-06-21 10:07:00|833|831.8|833|832.4|833|832.4|833|831.8|1337
1655806030000|2022-06-21 10:07:10|833.2|832.6|833|832.4|833.2|832.6|833|832.4|258
1655806040000|2022-06-21 10:07:20|832.8|832|832.8|831.6|832.8|832.4|832.4|831.6|1198
1655806050000|2022-06-21 10:07:30|832.4||832||832.4||832||0
1655806070000|2022-06-21 10:07:50|||||||||197
1655806080000|2022-06-21 10:08:00|832.4|832|832.8|831.8|832.8|832|832|831.6|1877
1655806090000|2022-06-21 10:08:10|833.4|832|833.2|832.6|833.6|833|833.2|832|486
1655806100000|2022-06-21 10:08:20|833||833||833||833||182
1655806110000|2022-06-21 10:08:30|833.2|832.8|833|832.6|833.2|832.8|833|832.6|2590
1655806120000|2022-06-21 10:08:40|832.8|832.4|832.2|831.6|832.8|832.4|831.8|831|1427
1655806130000|2022-06-21 10:08:50|832||832||832||832||2084
1655806140000|2022-06-21 10:09:00|831.8|831.2|832|831.2|832.8|831.8|831.8|831.2|3885
1655806180000|2022-06-21 10:09:40|831.8|831|828.8|828|831.8|831|828.8|827.8|15836
1655806190000|2022-06-21 10:09:50|829.6|828.2|829.2|828.4|829.6|828.8|828.8|828.2|2095
1655806200000|2022-06-21 10:10:00|829|828|828.8|828.2|829|828.2|828.8|827.8|423
1655806210000|2022-06-21 10:10:10|828.6|828|828.8|828|828.8|828.2|827.8|827|2100
1655806220000|2022-06-21 10:10:20|828.6|828.2|828.6|828|828.8|828.4|828.6|828|760
1655806230000|2022-06-21 10:10:30|828.2|827.8|827.8|827.4|828.2|827.8|827.8|827.4|16063
1655806240000|2022-06-21 10:10:40|827.4|827|828|827.2|828.2|827.8|827.4|827|1155
1655806250000|2022-06-21 10:10:50|828.2|827.4|828.4|827.8|828.4|827.8|828.2|827.4|13373
1655806260000|2022-06-21 10:11:00|828.6|828|828.4|828|828.6|828.4|828.4|827.8|1924
1655806270000|2022-06-21 10:11:10|828.2|827.8|827.2|826.2|828.2|828|827.2|826|14597
1655806280000|2022-06-21 10:11:20||826||826.6||826.6||826|6501
1655806290000|2022-06-21 10:11:30|827|826.8|827.8|827|827.8|827.2|826.4|825.6|20263
1655806300000|2022-06-21 10:11:40|||||||||187
1655806310000|2022-06-21 10:11:50|828.2|827.2|828.8|827.8|828.8|827.8|828.2|827.2|1407
1655806320000|2022-06-21 10:12:00|829.4|828|829.8|829.4|829.8|829.4|829.4|828|675
1655806330000|2022-06-21 10:12:10|829.6|829|829.8|829|829.8|829.2|829.6|829|346
1655806340000|2022-06-21 10:12:20|830|829.4|829.2|829|830|829.4|829.2|829|1595
1655806350000|2022-06-21 10:12:30|829.6|829.2|830|829.2|830|829.2|829.6|829.2|252
1655806370000|2022-06-21 10:12:50|829.8|829|829|828.4|829.8|829|829|828.4|2194
1655806380000|2022-06-21 10:13:00|828.8|828|829|828.2|829|828.2|828.6|828|215
1655806390000|2022-06-21 10:13:10|829.8|828.6|830|829.6|830|829.6|829.4|828.6|2483
1655806410000|2022-06-21 10:13:30|830.2|829.8|830.2|829.8|830.2|830|830|829.6|2027
1655806430000|2022-06-21 10:13:50|830|829.4|830|829.4|830.2|829.8|829.8|829.2|1576
1655806440000|2022-06-21 10:14:00|829.8||829.8||829.8||829.8||1125
1655806450000|2022-06-21 10:14:10|829.6|829.2|829|828.2|829.8|829.4|829|828.2|1468
1655806460000|2022-06-21 10:14:20|828.8|827.8|828.6|827.6|828.8|827.8|828.6|827.6|178
1655806480000|2022-06-21 10:14:40|828.4|827|828.4|827.6|828.6|827.6|827|826|5727
1655806490000|2022-06-21 10:14:50|828.6|827.8|828.2|827.8|828.6|827.8|828.2|827.6|0
1655806500000|2022-06-21 10:15:00|828|827.6|828.2|827.6|828.6|827.6|827.8|827.2|1515
1655806510000|2022-06-21 10:15:10|828.4|827.8|828.4|827.6|828.4|828|827.8|827.6|925
1655806520000|2022-06-21 10:15:20|828.6|827.8|829.2|828.6|829.8|828.6|828.6|827.8|1586
1655806530000|2022-06-21 10:15:30||828.8||828.8||828.8||828.8|20
1655806540000|2022-06-21 10:15:40|829|828.6|829.2|828.6|829.2|828.6|829|828.4|316
1655806560000|2022-06-21 10:16:00|829.6|828.8|829.4|828.6|829.6|829|829.4|828.6|2211
1655806570000|2022-06-21 10:16:10||828.8||828.8||828.8||828.6|190
1655806580000|2022-06-21 10:16:20|829.8|829|829.8|829.4|829.8|829.4|829.4|829|1193
1655806590000|2022-06-21 10:16:30|830|829.6|830|829.6|830|829.6|830|829.4|771
1655806600000|2022-06-21 10:16:40|830.2|829.8|830.6|830|831.6|830.8|830|829.6|7255
1655806610000|2022-06-21 10:16:50|830.4|829.6|829.6|829.2|830.4|829.8|829|828.6|6884
1655806620000|2022-06-21 10:17:00|829.4|829|829.6|829|829.6|829|829.4|829|395
1655806630000|2022-06-21 10:17:10|830|829.2|830.6|829.8|830.6|829.8|830|829.2|1817
1655806640000|2022-06-21 10:17:20||830.2||830.4||830.4||830|3823
1655806650000|2022-06-21 10:17:30|830.8||830.8||830.8||830.8||7098
1655806660000|2022-06-21 10:17:40|830.6|829.8|830.2|829.6|830.6|830.4|830.2|829.2|1693
1655806680000|2022-06-21 10:18:00|830.4|829.8|830.8|830.2|830.8|830.4|830.4|829.6|1434
1655806690000|2022-06-21 10:18:10|||||||||228
1655806700000|2022-06-21 10:18:20|830.6|830.4|830.8|830.2|830.8|830.6|830.6|830.2|1418
1655806710000|2022-06-21 10:18:30|830.6|830|830.4|830|830.6|830|830|829.2|1259
1655806720000|2022-06-21 10:18:40|830.2|829.6|830|829.2|830.2|829.6|829.8|829.2|274
1655806750000|2022-06-21 10:19:10|829.8|829.4|829.8|829.4|830|829.4|829.8|829.4|275
1655806760000|2022-06-21 10:19:20|829.4|829.2|829.6|828.6|829.8|829.2|829.2|828.6|2378
1655806770000|2022-06-21 10:19:30|829.2|828.8|829.2|828.6|829.2|828.8|829.2|828.6|0
1655806780000|2022-06-21 10:19:40|829|828.2|828.8|828|829|828.4|828.4|827.2|1964
1655806790000|2022-06-21 10:19:50|828.6|828.2|828.6|828|829|828.6|828.4|828|1357
1655806800000|2022-06-21 10:20:00|828.4|827.8|828|827|828.4|827.8|828|827|1115
1655806810000|2022-06-21 10:20:10|827.8|827.2|827.8|827|828|827.4|827|826.6|3993
1655806820000|2022-06-21 10:20:20||827.2||827||827.2||827|0
1655806830000|2022-06-21 10:20:30|828|827.2|828.6|827.8|828.6|827.8|828|827|816
1655806840000|2022-06-21 10:20:40|829|828.2|829|828.6|829|828.6|829|828.2|256
1655806850000|2022-06-21 10:20:50|829.2|828.8|829.2|828.6|829.2|828.8|829.2|828.6|136
1655806860000|2022-06-21 10:21:00|829.4|828.8|829.4|828.8|829.4|828.8|829.4|828.8|371
1655806880000|2022-06-21 10:21:20|829.6|829|829.8|829|830|829.4|829.4|829|714
1655806900000|2022-06-21 10:21:40|830|829.2|830|829.2|830|829.2|830|829.2|422
1655806920000|2022-06-21 10:22:00|829.8|829.4|829.4|828.6|830|829.6|829|828.4|4396
1655806930000|2022-06-21 10:22:10||829||828.6||829||828.6|300
1655806940000|2022-06-21 10:22:20|829.8|829|829.6|828.8|829.8|829.4|829.6|828.8|910
1655806950000|2022-06-21 10:22:30|829.8|829|829.8|829|829.8|829.4|829.8|829|485
1655806960000|2022-06-21 10:22:40|829.6|828.8|829.4|828.8|829.6|828.8|829.2|828.8|1241
1655806970000|2022-06-21 10:22:50|829.6|829|830|829.4|830.2|829.8|829.6|829|3784
1655806980000|2022-06-21 10:23:00|829.8|829|829.2|829|830|829|829.2|828.8|3722
1655806990000|2022-06-21 10:23:10|829|828.8|829|828.4|829|828.8|829|828.4|456
1655807020000|2022-06-21 10:23:40|829.2|828.6|827.8|827|829.2|828.6|827.8|827|1602
1655807030000|2022-06-21 10:23:50|828.2|827.2|828.4|827.8|828.4|828|827.8|827.2|1575
1655807040000|2022-06-21 10:24:00|828.2|827.2|827.6|827.2|828.2|827.6|827.6|827.2|736
1655807050000|2022-06-21 10:24:10|827.8|827.4|828.4|827.6|828.4|827.8|827.8|827.2|1647
1655807060000|2022-06-21 10:24:20|828.2|827.8|828.2|827.8|828.2|827.8|828.2|827.8|0
1655807070000|2022-06-21 10:24:30|828.4|827.6|828|827.6|828.4|827.6|827.8|827.4|2637
1655807080000|2022-06-21 10:24:40|827.8|827.4|828|827.4|828.2|827.6|827.8|827.4|919
1655807090000|2022-06-21 10:24:50|827.8|827.6|827.4|827|827.8|827.6|827|826.2|9244
1655807100000|2022-06-21 10:25:00|827.2|827.2|827.4|826.8|827.4|827.2|827|826.2|6625
1655807110000|2022-06-21 10:25:10|827.2|827|827.4|827|827.4|827.2|827.2|827|1442
1655807120000|2022-06-21 10:25:20|827.2||827.4||827.4||827.2||856
1655807130000|2022-06-21 10:25:30|||||||||425
1655807140000|2022-06-21 10:25:40|827.2|826.8|827.2|826.8|827.4|826.8|826.8|826|18201
1655807150000|2022-06-21 10:25:50|||||||||465
1655807160000|2022-06-21 10:26:00|827.8|827|826|825.6|827.8|827.2|826|825.6|11701
1655807170000|2022-06-21 10:26:10|825.6|825.2|825.6|825|826|825.6|825|824|11896
1655807180000|2022-06-21 10:26:20|826.2|825.2|826.6|826|826.6|826.2|826.2|825|7907
1655807190000|2022-06-21 10:26:30|826.4|826.2|826|825.4|826.4|826.2|825.8|825.4|753
1655807200000|2022-06-21 10:26:40|826.4|825.6|826.6|826|826.6|826|826.4|825.6|814
1655807210000|2022-06-21 10:26:50|826.4|826.2|826.6|826.2|826.6|826.2|826.4|826|1228
1655807220000|2022-06-21 10:27:00|||||||||129
1655807250000|2022-06-21 10:27:30|826.4|826.4|826.4|826.2|826.6|826.4|826.4|826.2|2157
1655807260000|2022-06-21 10:27:40|||||||||428
1655807270000|2022-06-21 10:27:50|826.2|826|825|824.6|826.2|826|824.4|824.2|14552
1655807280000|2022-06-21 10:28:00|825.2|824.8|825.4|825|826|825.2|825.2|824.6|2447
1655807290000|2022-06-21 10:28:10|825.6|825.2|826|825.6|826|825.6|825.6|825|2070
1655807300000|2022-06-21 10:28:20||825.8||825.8||825.8||825.8|61
1655807310000|2022-06-21 10:28:30|826.4|825.6|826.4|825.8|826.4|826|826.4|825.4|2145
1655807320000|2022-06-21 10:28:40|||||||||1538
1655807330000|2022-06-21 10:28:50||826||825.8||826||825.8|3737
1655807340000|2022-06-21 10:29:00|826.2|825.4|826.2|825.8|826.4|825.8|825.8|825.4|1547
1655807350000|2022-06-21 10:29:10|826|825.4|826|825.6|826|825.6|826|825.4|2070
1655807360000|2022-06-21 10:29:20|825.8|825.4|825.4|825|826.2|825.4|825.4|825|3628
1655807370000|2022-06-21 10:29:30|825.2|824.8|825.4|824.8|825.8|825.2|824.8|824.6|6413
1655807380000|2022-06-21 10:29:40|825.2||825.2||825.4||825.2||263
1655807390000|2022-06-21 10:29:50|825.4|825|826.4|826|826.4|826|825.4|824.6|4217
1655807400000|2022-06-21 10:30:00||825.8||826||826||825.8|719
1655807410000|2022-06-21 10:30:10|||||||||17
1655807420000|2022-06-21 10:30:20|||||||||303
1655807440000|2022-06-21 10:30:40|826.2|825.8|826|825.4|826.6|826.4|825.6|825.2|10523
1655807450000|2022-06-21 10:30:50|825.8|825.2|826.6|826.2|826.8|826.2|825.6|825.2|2931
1655807460000|2022-06-21 10:31:00|826.8|826.4|826.6|826|826.8|826.4|826.4|826|2134
1655807490000|2022-06-21 10:31:30|||||||||535
1655807500000|2022-06-21 10:31:40|||||||||170
1655807510000|2022-06-21 10:31:50|826.8|826.2|826.2|825.8|826.8|826.6|826|825|4337
1655807520000|2022-06-21 10:32:00|||||||||530
1655807540000|2022-06-21 10:32:20|826|825.4|826|825.4|826|825.4|825.8|825.4|594
1655807550000|2022-06-21 10:32:30||825.6||825.6||825.6||825.6|100
1655807570000|2022-06-21 10:32:50|||||||||61
1655807580000|2022-06-21 10:33:00|826.2|825.8|827.4|826.8|827.4|826.8|826|825.6|5722
1655807600000|2022-06-21 10:33:20|827.2|826.6|827.2|826.8|827.2|826.8|827|826.6|1474
1655807610000|2022-06-21 10:33:30|||||||||256
1655807630000|2022-06-21 10:33:50|827.4|827|827.4|827|827.8|827.4|827.4|826.8|2628
1655807640000|2022-06-21 10:34:00|827.2|826.4|826.6|826|827.4|826.4|826.6|825.6|2262
1655807650000|2022-06-21 10:34:10|826.4|825.6|826.2|825.6|826.4|825.6|826|825.6|424
1655807660000|2022-06-21 10:34:20|826|825.8|826.2|825.6|826.2|825.8|826|825.6|1129
1655807670000|2022-06-21 10:34:30||825.8||825.6||825.8||825.6|400
1655807700000|2022-06-21 10:35:00|826|825.2|825.6|825.2|826|825.2|825.2|825|1987
1655807710000|2022-06-21 10:35:10|825.2|825|825.6|825|825.6|825.2|825.2|824.8|8858
1655807720000|2022-06-21 10:35:20|825.4|825.2|825.4|824.6|825.6|825.4|825.2|824.6|13231
1655807730000|2022-06-21 10:35:30|825.2|824.8|826|825.6|826.4|826|825.2|824.2|9262
1655807740000|2022-06-21 10:35:40||825.8||825.8||825.8||825.8|503
1655807750000|2022-06-21 10:35:50|826.4|826|826|825.8|826.4|826|826|825.8|3018
1655807760000|2022-06-21 10:36:00|826.4||826.4||826.4||826.4||713
1655807770000|2022-06-21 10:36:10|827.2|826|825.4|825.2|827.6|826.6|825.4|825|3426
1655807790000|2022-06-21 10:36:30|826.2|825.4|826.2|825.8|826.2|825.8|826|825.2|1578
1655807800000|2022-06-21 10:36:40|||||||||65
1655807810000|2022-06-21 10:36:50|826|825.6|825.4|825|826|825.6|825.4|825|1541
1655807820000|2022-06-21 10:37:00|825.2|824.6|826.2|825.8|826.2|826|824.8|824.6|4826
1655807830000|2022-06-21 10:37:10|||||||||231
1655807840000|2022-06-21 10:37:20|||||||||411
1655807870000|2022-06-21 10:37:50|826|825.6|826|825.4|826.2|825.6|825.6|825|2711
1655807880000|2022-06-21 10:38:00|826.2|825.6|826.2|825.8|826.2|825.8|826.2|825.6|1013
1655807900000|2022-06-21 10:38:20|826.4|826|826|825.4|826.4|826.2|826|825.4|5432
1655807920000|2022-06-21 10:38:40|||||||||1250
1655807960000|2022-06-21 10:39:20|825.8|825.6|826|825.6|826|825.6|825.6|825.4|986
1655807970000|2022-06-21 10:39:30|825.8|825.4|824.4|823.8|825.8|825.4|824|823.6|5464
1655807980000|2022-06-21 10:39:40|824.2|823.6|824|823.4|824.4|823.6|824|823.4|0
1655807990000|2022-06-21 10:39:50|824.2|823.6|824|823.6|824.2|824|824|823.4|1646
1655808000000|2022-06-21 10:40:00|824.2|823.8|823.6|823.2|824.2|823.8|823.6|823.2|1486
1655808010000|2022-06-21 10:40:10|823.4|823|823.4|822.8|823.6|823.2|823.2|822.6|1232
1655808020000|2022-06-21 10:40:20|823.2|823.2|823.6|823.2|823.6|823.2|823.2|822.8|1914
1655808030000|2022-06-21 10:40:30|824|823|824.2|823.8|824.2|823.8|824|823|2954
1655808040000|2022-06-21 10:40:40|824|823.6|823.8|823.6|824|823.8|823.8|823.6|443
1655808050000|2022-06-21 10:40:50|823.6|823|823.6|823.2|823.8|823.6|823.6|823|1919
1655808060000|2022-06-21 10:41:00|823.4|823|823.4|823|823.4|823|823.2|823|219
1655808070000|2022-06-21 10:41:10|823.2||823.2||823.2||823.2||0
1655808080000|2022-06-21 10:41:20|823|822.8|823|822.4|823|822.8|822.8|822.4|1626
1655808090000|2022-06-21 10:41:30|822.8||822.8||822.8||822.6||51
1655808100000|2022-06-21 10:41:40|823|822.6|822.8|822|823|822.8|822.4|822|2664
1655808110000|2022-06-21 10:41:50|823|822.2|823|822.8|823|822.8|822.8|822.2|2317
1655808120000|2022-06-21 10:42:00|823.4|823|823|822.6|823.4|823|823|822.4|1320
1655808130000|2022-06-21 10:42:10|823.2|822.8|823.8|823.2|824|823.2|823.2|822.8|1742
1655808140000|2022-06-21 10:42:20|823.6||823.6||823.8||823.6||0
1655808160000|2022-06-21 10:42:40|823.8|823.4|823.4|823|823.8|823.4|823.4|822.8|2103
1655808170000|2022-06-21 10:42:50|823.8|823.2|823.6|823|823.8|823.4|823.6|822.8|749
1655808180000|2022-06-21 10:43:00|823.4||823.6||823.6||823.4||0
1655808200000|2022-06-21 10:43:20|823.8|823.2|823.8|823.4|823.8|823.6|823.8|823.2|989
1655808210000|2022-06-21 10:43:30|823.6|823.6|823|822.6|823.6|823.6|822.8|822.6|6570
1655808220000|2022-06-21 10:43:40|822.8|822.4|822|821.4|822.8|822.4|822|821.2|1762
1655808230000|2022-06-21 10:43:50|821.8|821.2|822|821.2|822|821.2|821.8|821.2|0
1655808240000|2022-06-21 10:44:00|822.2|821.6|821.2|820.6|822.2|821.8|820.2|820|20413
1655808250000|2022-06-21 10:44:10|821.4|820.8|822|821.8|822.2|822|821.4|820.8|2234
1655808260000|2022-06-21 10:44:20|821.8|821.6|822|821.6|822|821.8|821.8|821.6|2369
1655808270000|2022-06-21 10:44:30|821.8|821.4|821.2|821|821.8|821.6|821.2|821|5310
1655808280000|2022-06-21 10:44:40|821.6|820.8|821.6|821|821.6|821.2|821.2|820.8|2040
1655808290000|2022-06-21 10:44:50|821.8|821.4|823.2|822.6|823.4|822.6|821.8|821.2|3657
1655808300000|2022-06-21 10:45:00|823.4|822.8|822.8|822.2|823.4|822.8|822.6|822|4391
1655808320000|2022-06-21 10:45:20||822.4||822.4||822.4||822.2|174
1655808330000|2022-06-21 10:45:30|823|822.8|823.2|822.4|823.2|822.8|823|822.4|1160
1655808340000|2022-06-21 10:45:40|823|822.6|823.2|822.8|823.2|823|823|822.6|346
1655808350000|2022-06-21 10:45:50|823.6|822.6|824.2|823.6|824.2|823.6|823.6|822.6|1365
1655808360000|2022-06-21 10:46:00||823.8||823.8||823.8||823.8|61
1655808370000|2022-06-21 10:46:10||823.6||824||824||823.6|183
1655808380000|2022-06-21 10:46:20|824.8|824.2|824.8|824.4|825.4|824.4|824.8|824.2|915
1655808390000|2022-06-21 10:46:30|825|824.6|825.4|824.8|825.4|824.8|825|824.4|517
1655808400000|2022-06-21 10:46:40||825||825||825||825|0
1655808410000|2022-06-21 10:46:50|825.2|825.2|825.8|825|825.8|825.2|825.2|824.6|3730
1655808420000|2022-06-21 10:47:00|826.2|825.2|826|825.4|826.2|825.8|826|825.2|1099
1655808430000|2022-06-21 10:47:10||825.6||825.6||825.6||825.6|0
1655808440000|2022-06-21 10:47:20|825.8|825.4|825.2|824.6|826|825.4|825.2|824.6|2487
1655808450000|2022-06-21 10:47:30|825.8|824.8|824.8|824.2|825.8|825.2|824.8|823.8|4705
1655808460000|2022-06-21 10:47:40|824.6|823.8|822.8|822.4|824.6|823.8|822.4|821.8|10116
1655808470000|2022-06-21 10:47:50|823|822.6|824.2|823.4|824.6|823.8|823|822.4|4843
1655808480000|2022-06-21 10:48:00|824|823.6|824|823.4|824|823.6|824|823.4|1703
1655808490000|2022-06-21 10:48:10|823.4|823|823.6|822.8|823.6|823.4|823|822.4|4279
1655808500000|2022-06-21 10:48:20|823.4|822.4|822.8|822.2|823.6|822.6|822.6|821.6|3569
1655808510000|2022-06-21 10:48:30|823|822.4|822.8|822.2|823|822.6|822.8|821.8|1698
1655808520000|2022-06-21 10:48:40|822.4|822|822.2|821.6|822.4|822|822.2|821.6|300
1655808530000|2022-06-21 10:48:50|822||822||822||822||0
1655808540000|2022-06-21 10:49:00|821.8|821|821.6|821|821.8|821.2|821|820|5803
1655808550000|2022-06-21 10:49:10|821.4|820.8|821.4|820.4|821.6|821|821.4|820.4|1821
1655808570000|2022-06-21 10:49:30|821.2|820.2|820.6|820.2|821.2|820.4|820.6|820.2|1815
1655808580000|2022-06-21 10:49:40|821|820.4|821.4|820.6|821.4|820.6|821|820.4|471
1655808600000|2022-06-21 10:50:00|821.2|820.8|821.2|820.8|821.4|821|821.2|820.8|4845
1655808620000|2022-06-21 10:50:20|821.4|821|822.6|821.8|823|822.2|821.4|820.8|3545
1655808630000|2022-06-21 10:50:30||822||822||822||822|0
1655808640000|2022-06-21 10:50:40|822.8|822.2|823.4|823|823.6|823.2|822.8|822|1096
1655808650000|2022-06-21 10:50:50|824|823.2|823.6|823.2|824|823.6|823.6|823|2853
1655808660000|2022-06-21 10:51:00|823.4||823.6||823.6||823.4||0
1655808670000|2022-06-21 10:51:10|823.4|823.4|822.8|822.2|823.6|823.4|822.8|821.8|3187
1655808680000|2022-06-21 10:51:20|822.6||822.6||822.6||822.6||0
1655808690000|2022-06-21 10:51:30|823|822.4|823.6|823|823.8|823.2|823|822.2|4190
1655808700000|2022-06-21 10:51:40|823.2|822.6|823.2|822.6|823.2|822.6|823.2|822.4|350
1655808710000|2022-06-21 10:51:50||822.8||822.8||822.8||822.8|0
1655808720000|2022-06-21 10:52:00|823.6|823|823.8|823.4|823.8|823.4|823.4|822.8|1764
1655808730000|2022-06-21 10:52:10|824|823.6|825.6|825.2|826|825.4|824|823.4|2409
1655808740000|2022-06-21 10:52:20|||||||||779
1655808750000|2022-06-21 10:52:30|825.8|825.4|826|825.4|826|825.8|825.8|825.2|1855
1655808760000|2022-06-21 10:52:40|826.4|825.2|825.6|825.2|826.8|826.4|825.6|825.2|4526
1655808770000|2022-06-21 10:52:50|826.2|825.4|826.4|825.6|826.4|825.6|826.2|825.4|606
1655808780000|2022-06-21 10:53:00|826.2|825.8|826.4|825.8|826.4|825.8|826.2|825.8|100
1655808790000|2022-06-21 10:53:10|826.2|825.6|825.6|825.2|826.2|825.6|825.6|825.2|2453
1655808810000|2022-06-21 10:53:30|826.4|825.4|825.8|825.2|826.4|825.4|825.6|825.2|1382
1655808820000|2022-06-21 10:53:40|825.6||825.6||825.6||825.6||0
1655808830000|2022-06-21 10:53:50|||||||||492
1655808840000|2022-06-21 10:54:00|825.8|825.4|826|825.4|826|825.8|825.8|825.4|526
1655808850000|2022-06-21 10:54:10|||||||||411
1655808860000|2022-06-21 10:54:20|826.4|825.6|826.6|826|827.2|826.4|826|825.4|1442
1655808870000|2022-06-21 10:54:30|826.4|825.8|826|825.6|826.4|826|826|825.4|2259
1655808880000|2022-06-21 10:54:40|825.8|825.4|825.8|825.4|825.8|825.4|825.8|825.4|376
1655808890000|2022-06-21 10:54:50|825.6|825.2|824.8|823.8|825.8|825.2|824.6|823.8|1880
1655808900000|2022-06-21 10:55:00|824.6|823.6|825.8|825.4|826|825.4|824.6|823.6|2882
1655808910000|2022-06-21 10:55:10|825.6|825.2|825.4|825|825.8|825.4|825.4|824.6|2083
1655808920000|2022-06-21 10:55:20||824.8||824.8||824.8||824.6|0
1655808950000|2022-06-21 10:55:50|825.2|825|825.4|824.8|825.4|825|825|824.8|1636
1655808960000|2022-06-21 10:56:00|825.2|825|824.4|823.4|825.2|825|824.4|823.4|4243
1655808970000|2022-06-21 10:56:10|824.2|823.6|824.4|823.8|824.4|823.8|824.2|823.4|50000
1655808980000|2022-06-21 10:56:20|824.2|823.6|824.2|823.6|824.2|823.6|824.2|823.6|777
1655808990000|2022-06-21 10:56:30|824|823.4|823.6|823|824.2|823.4|823.4|823|104393
1655809000000|2022-06-21 10:56:40|823.4|822.6|823.4|822.8|823.4|822.8|823|822.6|1179
1655809010000|2022-06-21 10:56:50|823.2|822.6|824.2|823.4|824.6|823.6|823.2|822.6|103059
1655809020000|2022-06-21 10:57:00||823.6||823.6||823.8||823.4|326
1655809030000|2022-06-21 10:57:10||823.8||823.8||824||823.8|843
1655809040000|2022-06-21 10:57:20|824.4|824|824.6|824|824.6|824|824.4|823.8|54
1655809050000|2022-06-21 10:57:30||824.2||824.2||824.4||824.2|304
1655809060000|2022-06-21 10:57:40|825|824.4|825.6|825.2|826|825.6|825|824.4|4238
1655809070000|2022-06-21 10:57:50|||||||||66
1655809080000|2022-06-21 10:58:00|826.6|825.4|824.8|824.6|826.6|825.4|824.8|824.4|5146
1655809090000|2022-06-21 10:58:10|||||||||279
1655809100000|2022-06-21 10:58:20|825|824.8|826.2|825.4|826.4|825.4|825|824.8|1284
1655809110000|2022-06-21 10:58:30|826|825.6|825.8|825.4|826|825.8|825.8|825.4|1134
1655809140000|2022-06-21 10:59:00||825.6||825.4||825.6||825.4|0
1655809150000|2022-06-21 10:59:10|825.6|825|825.4|824.6|826|825|824.8|824.6|3190
1655809160000|2022-06-21 10:59:20|825.2|824.8|823.8|823.2|825.2|824.8|823.8|823|2369
1655809170000|2022-06-21 10:59:30|823.6|822|823.4|822.4|823.6|823.2|823.2|822|969
1655809200000|2022-06-21 11:00:00|823.2|822.8|823.8|823.2|823.8|823.2|823.2|822.8|1095
1655809210000|2022-06-21 11:00:10|824|823.4|824.6|823.8|824.6|823.8|824|823.2|2649
1655809220000|2022-06-21 11:00:20|824.4|823.6|823.4|822.6|824.4|823.6|823.4|822.6|4191
1655809230000|2022-06-21 11:00:30|823.2||823.2||823.4||823.2||51
1655809240000|2022-06-21 11:00:40|823|822.4|823|822.4|823|822.4|823|822.4|3229
1655809280000|2022-06-21 11:01:20|823.4|822.6|824.4|824|825.2|824.4|823|822.6|7006
1655809290000|2022-06-21 11:01:30|824.2|823.8|824.2|823.8|824.2|823.8|824.2|823.8|25
1655809300000|2022-06-21 11:01:40|824|823.4|824|823.2|824.2|823.6|823.8|823.2|5990
1655809310000|2022-06-21 11:01:50|823.8||823.8||823.8||823.8||0
1655809330000|2022-06-21 11:02:10|||||||||300
1655809350000|2022-06-21 11:02:30|823.6|822.8|823.8|823.2|823.8|823.2|823|822.8|5827
1655809360000|2022-06-21 11:02:40|824|823.4|824.4|823.6|824.8|824.2|824|823.2|2437
1655809370000|2022-06-21 11:02:50|824.6|823.8|824.4|823.8|824.6|823.8|824.4|823.8|0
1655809380000|2022-06-21 11:03:00|824.6|824|824.6|824|824.6|824|824.6|823.8|145
1655809410000|2022-06-21 11:03:30|824.8|824.2|824.2|823.6|824.8|824.6|824|823.6|4872
1655809430000|2022-06-21 11:03:50|824.4|823.8|824.2|823.6|824.4|823.8|824.2|823.6|3604
1655809440000|2022-06-21 11:04:00|824.6|823.8|824.6|824|824.6|824|824.4|823.6|49
1655809450000|2022-06-21 11:04:10|824.4|824.2|824|823.6|824.6|824.2|824|823.6|3246
1655809460000|2022-06-21 11:04:20|823.8|823.2|823.8|823.2|823.8|823.2|823.4|823.2|1654
1655809510000|2022-06-21 11:05:10|823.6|823.4|823.8|823.2|823.8|823.4|823.4|823.2|792
1655809520000|2022-06-21 11:05:20|824|823.4|824.2|823.8|824.8|824|823.8|823.4|2680
1655809530000|2022-06-21 11:05:30|||||||||234
1655809540000|2022-06-21 11:05:40|824|823.4|824|823.4|824|823.6|824|823.2|1913
1655809550000|2022-06-21 11:05:50||823.6||823.4||823.6||823.4|225
1655809560000|2022-06-21 11:06:00|824.8|823.6|824.4|824|824.8|824|824.2|823.4|444
1655809570000|2022-06-21 11:06:10|824.6|824.2|825.6|825.2|825.6|825.2|824.6|824.2|2885
1655809580000|2022-06-21 11:06:20|||||||||72
1655809590000|2022-06-21 11:06:30|||||||||192
1655809600000|2022-06-21 11:06:40|826.2|825.4|825.4|824.6|826.8|826|825.4|824.6|6312
1655809610000|2022-06-21 11:06:50|825.2|825.2|823.4|822.8|825.2|825.2|823.2|822.6|5994
1655809620000|2022-06-21 11:07:00|823.2|823|822.4|821.8|823.2|823|822|821.8|10227
1655809630000|2022-06-21 11:07:10|822.2|822|822.4|821.6|822.4|822|821.8|821.6|4410
1655809640000|2022-06-21 11:07:20|822.2||822.2||822.2||822.2||340
1655809650000|2022-06-21 11:07:30|822|821.4|822.8|822.2|823.4|822.6|822|821.4|6714
1655809660000|2022-06-21 11:07:40|823|822.4|822.2|821.6|823|822.6|822|821.6|2152
1655809670000|2022-06-21 11:07:50|822|821.8|822.4|821.8|822.8|822.2|822|821.6|6290
1655809680000|2022-06-21 11:08:00|822.2|821.2|822.2|821.8|822.4|821.8|821.8|821.2|2645
1655809690000|2022-06-21 11:08:10|822.4|821.6|822.6|822|822.6|822|822.2|821.6|658
1655809700000|2022-06-21 11:08:20|822.4|821.4|822.2|821.2|822.4|821.8|821.8|821.2|2407
1655809710000|2022-06-21 11:08:30|822|821.4|822.6|822.4|822.8|822.4|822|821.2|2305
1655809720000|2022-06-21 11:08:40|822.8|822|822.6|822|822.8|822|822.6|821.8|1980
1655809730000|2022-06-21 11:08:50|822.4|821.8|822.4|822|822.6|822|822|821.2|57189
1655809740000|2022-06-21 11:09:00|822.6|822.2|822.6|822.2|822.6|822.2|822.6|822.2|183
1655809770000|2022-06-21 11:09:30|823|822.4|823.6|823|823.6|823.2|823|822.2|2707
1655809790000|2022-06-21 11:09:50||823.2||823.2||823.2||823|180
1655809810000|2022-06-21 11:10:10|||||||||176
1655809820000|2022-06-21 11:10:20|823.4|823|823.4|823|823.4|823.2|823.4|823|1686
1655809830000|2022-06-21 11:10:30||823.2||823||823.2||823|1147
1655809850000|2022-06-21 11:10:50|||||||||289
1655809860000|2022-06-21 11:11:00|823.6|823.2|824.2|823.6|824.2|823.8|823.4|823|2072
1655809870000|2022-06-21 11:11:10|824.6|823.8|825.4|824.8|825.4|825|824.6|823.8|718
1655809880000|2022-06-21 11:11:20|825.2|825|823.2|822.8|825.2|825|823.2|822.4|3198
1655809900000|2022-06-21 11:11:40|823|822.6|823|822.8|823|822.8|823|822.6|899
1655809920000|2022-06-21 11:12:00|822.8|822.6|823.2|822.6|823.2|822.8|822.8|822.6|1255
1655809940000|2022-06-21 11:12:20||822.8||823||823||822.8|478
1655809950000|2022-06-21 11:12:30|823|822.6|823.2|822.8|823.2|822.8|823|822.6|451
1655809960000|2022-06-21 11:12:40|823|822.6|823.2|822.8|823.2|822.8|823|822.6|300
1655809970000|2022-06-21 11:12:50|823|822.6|822.8|822.2|823|822.6|822.6|821.6|2012
1655809980000|2022-06-21 11:13:00|822.6|821.8|821.6|821.2|822.6|821.8|821.6|821.2|1404
1655809990000|2022-06-21 11:13:10|821.4|821|821.2|820.4|821.6|821|821|820.4|2152
1655810000000|2022-06-21 11:13:20|821|820.6|821.2|820.6|821.6|821|820.8|820.4|3705
1655810010000|2022-06-21 11:13:30|821|820.2|820.4|820|821.4|820.2|819.6|819.4|10363
1655810020000|2022-06-21 11:13:40|820.6|820.2|820.6|820.2|820.6|820.4|820.6|820|522
1655810040000|2022-06-21 11:14:00|820.4|820|820.6|820.2|820.6|820.4|820.4|820|1353
1655810060000|2022-06-21 11:14:20|820.4|820.4|821.2|820.6|821.4|821|820.4|820.4|2814
1655810070000|2022-06-21 11:14:30||820.4||820.6||820.6||820.4|0
1655810090000|2022-06-21 11:14:50|821||821.2||821.2||821||1
1655810100000|2022-06-21 11:15:00|821.4|820.8|821.2|820.8|821.8|821.4|821.2|820.8|3152
1655810110000|2022-06-21 11:15:10|821.6|821.2|820.4|820|821.8|821.6|820.4|820|3965
1655810120000|2022-06-21 11:15:20|820|819.6|820.4|820|820.4|820|819.8|819.4|6371
1655810130000|2022-06-21 11:15:30|820.2|819.6|820.4|820|820.4|820|820.2|819.6|2680
1655810140000|2022-06-21 11:15:40|820.6|820.2|821.2|820.6|821.6|821|820.4|820|3276
1655810150000|2022-06-21 11:15:50|821|820.8|820.8|820.4|821.2|820.8|820.8|820.4|1340
1655810170000|2022-06-21 11:16:10|820.6|820|820.8|820.2|820.8|820.4|820.4|820|582
1655810190000|2022-06-21 11:16:30|821|820.4|821|820.4|821|820.6|820.6|820.2|1505
1655810200000|2022-06-21 11:16:40|820.8|820.2|821|820.4|821|820.4|820.8|820.2|0
1655810210000|2022-06-21 11:16:50|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|0
1655810230000|2022-06-21 11:17:10|821|820.4|822|821.4|822.6|821.8|821|820.4|5187
1655810240000|2022-06-21 11:17:20|821.6|821|821.6|821|821.8|821.4|821.6|821|541
1655810250000|2022-06-21 11:17:30|821.2|820.4|821.2|820.6|821.2|821|821|820.4|781
1655810260000|2022-06-21 11:17:40|821.6|820.8|821.6|821|821.6|821|821.2|820.8|1846
1655810270000|2022-06-21 11:17:50|821.8|821.2|822|821.6|822|821.6|821.8|821.2|1243
1655810280000|2022-06-21 11:18:00|821.8|821.2|821.6|821.2|821.8|821.2|821.6|821.2|828
1655810300000|2022-06-21 11:18:20|821.8||821.8||821.8||821.8||0
1655810310000|2022-06-21 11:18:30|822|821.4|822|821.4|822|821.4|821.8|821.2|645
1655810340000|2022-06-21 11:19:00|822.2|821.6|821.2|820.6|823.4|822.6|821.2|820.4|13073
1655810350000|2022-06-21 11:19:10|820.8|820.4|820.6|820|820.8|820.4|820.6|820|1209
1655810360000|2022-06-21 11:19:20|820.8|820.2|820.4|820|820.8|820.4|820.4|820|3457
1655810370000|2022-06-21 11:19:30|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820|488
1655810380000|2022-06-21 11:19:40|820.6|820|820.8|820.2|820.8|820.2|819.8|819.4|4244
1655810400000|2022-06-21 11:20:00|820.6||820.6||820.6||820.4||0
1655810410000|2022-06-21 11:20:10|820.4|820|820.4|820|820.4|820|820.4|820|342
1655810420000|2022-06-21 11:20:20|820.6|820.2|820.4|820|820.6|820.2|820.4|820|1211
1655810430000|2022-06-21 11:20:30|820.2|820.2|820.6|820.2|820.6|820.2|820.2|820|3576
1655810440000|2022-06-21 11:20:40||820||820.2||820.2||820|0
1655810450000|2022-06-21 11:20:50|821.2|820.6|820.6|820|821.2|820.6|820.6|820|913
1655810460000|2022-06-21 11:21:00||820.2||820.2||820.4||820.2|1476
1655810470000|2022-06-21 11:21:10||820.4||820.4||820.4||820.2|505
1655810480000|2022-06-21 11:21:20|821.2|820.6|821.4|821|821.6|821|821|820.6|835
1655810490000|2022-06-21 11:21:30|822.4|821.2|823.4|822.8|823.4|822.8|821.6|821.2|1083
1655810500000|2022-06-21 11:21:40|823|822.6|822.6|821.8|823.4|822.6|822.6|821.8|1332
1655810510000|2022-06-21 11:21:50|||||||||568
1655810520000|2022-06-21 11:22:00|823|822|824|823.4|824.2|823.8|823|822|2167
1655810530000|2022-06-21 11:22:10|823.8|823.2|823.4|823|823.8|823.4|823.4|822.8|780
1655810540000|2022-06-21 11:22:20|823.2|822.8|823.8|823.2|824.4|823.6|822.8|822.2|5666
1655810550000|2022-06-21 11:22:30|823.6|823|823.2|822.4|823.6|823|822.8|822.4|1507
1655810560000|2022-06-21 11:22:40||822.6||822.6||822.6||822.6|0
1655810580000|2022-06-21 11:23:00|823|822.4|823.2|822.6|823.2|822.6|822.8|822.4|666
1655810590000|2022-06-21 11:23:10|||||||||1265
1655810600000|2022-06-21 11:23:20|823|822.8|822.2|821.8|823.2|823|822.2|821.8|2889
1655810610000|2022-06-21 11:23:30||822||821.8||822||821.8|1609
1655810620000|2022-06-21 11:23:40|822.4||822.4||822.4||822.4||0
1655810630000|2022-06-21 11:23:50|823|822|822.8|822|823.2|822.4|822.6|822|1815
1655810640000|2022-06-21 11:24:00|823.2|822.4|823.2|822.4|823.2|822.6|823.2|822.4|684
1655810650000|2022-06-21 11:24:10|823|822.6|822.2|821.2|823|822.6|822.2|821.2|781
1655810660000|2022-06-21 11:24:20|821.8|820.4|821.4|820.8|821.8|821|821|820.4|3009
1655810670000|2022-06-21 11:24:30|821.8|821|823|822.6|823.2|822.6|821.8|821|297
1655810690000|2022-06-21 11:24:50|822.8|822.2|822.8|822|822.8|822.2|822.8|821.8|482
1655810700000|2022-06-21 11:25:00||821.8||821.8||822||821.8|305
1655810710000|2022-06-21 11:25:10||822||821.8||822||821.8|400
1655810720000|2022-06-21 11:25:20||822||822.2||822.2||822|304
1655810730000|2022-06-21 11:25:30|||||||||137
1655810740000|2022-06-21 11:25:40|||||||||785
1655810750000|2022-06-21 11:25:50|823|822.6|823|822.2|823|822.6|822.8|822.2|2082
1655810760000|2022-06-21 11:26:00|822.6|822|822.4|821.8|823|822|822.4|821.8|832
1655810770000|2022-06-21 11:26:10||822||822||822||822|400
1655810780000|2022-06-21 11:26:20|822.2|821.8|821.4|820.8|822.4|821.8|821.4|820.8|3583
1655810790000|2022-06-21 11:26:30|821.6||821.4||821.6||821.4||0
1655810800000|2022-06-21 11:26:40|821.2|820.2|821|820|821.2|820.4|821|820|574
1655810810000|2022-06-21 11:26:50|820.8||820.6||820.8||820.6||446
1655810820000|2022-06-21 11:27:00|820.4|819.4|820.6|820.2|820.6|820.2|820|819.4|2846
1655810860000|2022-06-21 11:27:40|||||||||829
1655810870000|2022-06-21 11:27:50|820.4|820|820.6|820.2|820.6|820.2|820.4|820|397
1655810880000|2022-06-21 11:28:00|821|820.4|820.6|820|821|820.6|820.6|820|3578
1655810890000|2022-06-21 11:28:10|820.4||820.4||820.6||820.4||274
1655810900000|2022-06-21 11:28:20|820.6|819.8|820.6|820.2|820.8|820.4|820|819.4|4939
1655810910000|2022-06-21 11:28:30|820.8|820.4|820.8|820.4|820.8|820.4|820.8|820.2|330
1655810940000|2022-06-21 11:29:00|821|820.6|820.8|820.4|821|820.6|820.8|820.4|312
1655810950000|2022-06-21 11:29:10|820.6|820.2|820.6|820|820.8|820.2|820.4|820|1094
1655810960000|2022-06-21 11:29:20|820.4||820.2||820.4||820.2||1393
1655810970000|2022-06-21 11:29:30|820|819.6|820.4|820|820.4|820|820|819.4|3759
1655810980000|2022-06-21 11:29:40|820.6|820.2|821|820.6|821.2|820.6|820.6|820.2|760
1655810990000|2022-06-21 11:29:50|821.2|820.8|821.6|820.8|822|821.2|821.2|820.8|2936
1655811000000|2022-06-21 11:30:00|821.2|820.6|821.6|820.8|821.6|820.8|821|820.6|1443
1655811010000|2022-06-21 11:30:10|821.4|821|821.4|821|821.4|821|821.2|821|0
1655811020000|2022-06-21 11:30:20|821.6|821.2|821.6|821|821.6|821.2|821.6|821|24
1655811040000|2022-06-21 11:30:40|822|821.2|822|821.4|822|821.4|822|821.2|387
1655811060000|2022-06-21 11:31:00|||||||||100
1655811070000|2022-06-21 11:31:10|822.6|821.6|822.4|821.8|822.6|821.8|822.4|821.6|1014
1655811080000|2022-06-21 11:31:20|822.6||822.4||822.6||822.4||207
1655811100000|2022-06-21 11:31:40|822.2|821.6|822.4|821.6|822.4|821.6|822.2|821.6|1224
1655811110000|2022-06-21 11:31:50||821.8||821.8||821.8||821.6|227
1655811120000|2022-06-21 11:32:00|822.2||822.2||822.2||822.2||0
1655811140000|2022-06-21 11:32:20|822.4|822|822.4|822|822.4|822|822.4|822|769
1655811180000|2022-06-21 11:33:00|822.2|821.8|822.2|821.8|822.2|821.8|822.2|821.8|2275
1655811190000|2022-06-21 11:33:10|822|821.4|821|820.6|822|821.4|820|819.4|5982
1655811200000|2022-06-21 11:33:20|820.8|820|821.4|820.8|821.8|820.8|820.8|820|2545
1655811210000|2022-06-21 11:33:30|||||||||477
1655811230000|2022-06-21 11:33:50|821.8|821.2|822.2|821.6|822.4|821.6|821.8|821.2|271
1655811240000|2022-06-21 11:34:00|822.8|821.8|822.2|821.6|823|822|822.2|821.6|1811
1655811250000|2022-06-21 11:34:10|822|821.2|821.8|821|822.2|821.6|821.8|821|1608
1655811280000|2022-06-21 11:34:40|821.6|821.2|821.8|821|821.8|821.2|821.4|821|300
1655811310000|2022-06-21 11:35:10|821.6|820.6|820.8|820.2|821.6|820.6|820.8|820.2|2428
1655811320000|2022-06-21 11:35:20|821.4|820.4|821.4|820.6|821.4|820.6|820.8|820.2|1000
1655811330000|2022-06-21 11:35:30||820.8||820.8||820.8||820.8|0
1655811360000|2022-06-21 11:36:00|821.2|820.6|820.8|820.2|821.2|820.6|820.8|820.2|1701
1655811390000|2022-06-21 11:36:30|820.6|820.4|820.8|820.4|820.8|820.4|820.6|820.2|258
1655811400000|2022-06-21 11:36:40|820.6|820.2|820.6|820.2|820.6|820.4|820.4|820|1871
1655811430000|2022-06-21 11:37:10|||||||||248
1655811440000|2022-06-21 11:37:20|820.4|820|821.2|820.6|821.2|820.8|820.4|819.6|5009
1655811460000|2022-06-21 11:37:40|821|820.4|820.6|820.2|821|820.4|820.6|820|1044
1655811470000|2022-06-21 11:37:50|821|820.4|820.6|820.2|821|820.4|820.6|820.2|1251
1655811480000|2022-06-21 11:38:00|820.4||820.4||820.4||820.4||0
1655811500000|2022-06-21 11:38:20|820.6|820.4|820.8|820.4|820.8|820.4|820.6|820.2|955
1655811510000|2022-06-21 11:38:30|821|820.6|821.4|820.8|821.4|820.8|821|820.4|378
1655811540000|2022-06-21 11:39:00||821||821||821||821|187
1655811550000|2022-06-21 11:39:10||821.2||821||821.2||821|218
1655811560000|2022-06-21 11:39:20||821.2||821||821.2||821|188
1655811580000|2022-06-21 11:39:40|821.6|821.2|823.2|822.6|823.4|822.6|821.6|821.2|5457
1655811590000|2022-06-21 11:39:50|823|822.4|821.6|821|823|822.4|821.6|821|4069
1655811600000|2022-06-21 11:40:00|821.4||821.6||821.6||821.4||0
1655811620000|2022-06-21 11:40:20|||||||||2561
1655811630000|2022-06-21 11:40:30|821.8|821.2|823.2|822.6|823.4|822.6|821.8|821|3759
1655811640000|2022-06-21 11:40:40|823.4|823|824.2|823.6|824.4|824|823.4|823|970
1655811650000|2022-06-21 11:40:50|824|823.4|824|823.4|824.2|823.4|823.6|823.4|293
1655811660000|2022-06-21 11:41:00|823.8|823.2|823.4|823|824|823.2|823.4|823|1653
1655811670000|2022-06-21 11:41:10|823.2|822.4|823.2|822.8|823.6|823|823.2|822.4|778
1655811680000|2022-06-21 11:41:20|823.4|823|824|823.2|824|823.4|823.4|822.8|1941
1655811690000|2022-06-21 11:41:30|823.8||823.8||823.8||823.8||0
1655811700000|2022-06-21 11:41:40|824|823.4|825.4|824.4|825.4|824.4|824|823.2|2362
1655811710000|2022-06-21 11:41:50|825.6||825.6||825.6||825.6||0
1655811750000|2022-06-21 11:42:30|826|824.6|826.2|825|826.6|826|825.2|824.6|9114
1655811760000|2022-06-21 11:42:40|826||826||826||826||0
1655811790000|2022-06-21 11:43:10||825.4||825.4||825.4||825.4|887
1655811810000|2022-06-21 11:43:30|825.8|825|825.4|824.8|825.8|825|825|824.6|3143
1655811820000|2022-06-21 11:43:40|825.2|824.6|825.2|824.4|825.4|824.6|824.8|824.4|2244
1655811860000|2022-06-21 11:44:20|825|824.6|826.2|825.6|826.2|825.6|825|824.4|887
1655811870000|2022-06-21 11:44:30|826||826||826||826||0
1655811880000|2022-06-21 11:44:40|826.2||826.2||826.2||826.2||0
1655811890000|2022-06-21 11:44:50|826|825.4|825.4|824.6|826|825.4|825.2|824.4|2690
1655811930000|2022-06-21 11:45:30|826.2|824.8|826|825.6|826.4|825.6|825.6|824.8|2349
1655811940000|2022-06-21 11:45:40|826.2||826.2||826.2||826.2||0
1655811950000|2022-06-21 11:45:50|826|825.8|826.2|825.8|826.2|825.8|826|825.6|691
1655811970000|2022-06-21 11:46:10||825.6||825.6||825.6||825.6|232
1655812000000|2022-06-21 11:46:40|826.4|825.8|826.2|825.6|826.4|826.2|826|825.6|2432
1655812020000|2022-06-21 11:47:00|826|825.4|825.6|825.2|826.2|825.6|825.4|825.2|1276
1655812040000|2022-06-21 11:47:20|825.8|825.4|825.8|825.2|826.4|825.8|825.8|825.2|1697
1655812050000|2022-06-21 11:47:30|825.4|825|824.6|824|825.4|825.2|824.6|824|3096
1655812060000|2022-06-21 11:47:40|824.4|824.2|824.8|824|825|824.4|824.4|824|2082
1655812070000|2022-06-21 11:47:50|825|824.2|825.8|824.8|825.8|824.8|825|824.2|433
1655812080000|2022-06-21 11:48:00|825.4|825|826.6|825.6|826.6|825.8|825.4|825|629
1655812090000|2022-06-21 11:48:10|826.8|825.4|825|824.2|826.8|825.4|824.8|824.2|3638
1655812130000|2022-06-21 11:48:50|824.8|824.4|824.4|824|824.8|824.4|824.4|824|2497
1655812140000|2022-06-21 11:49:00|824.6|824.2|825|824.4|825|824.4|824.6|824.2|168
1655812150000|2022-06-21 11:49:10|825.2|824.8|824.8|824.4|825.4|825|824.8|824.2|1685
1655812160000|2022-06-21 11:49:20|825||825||825||825||172
1655812170000|2022-06-21 11:49:30|824.8||825||825||824.8||20
1655812210000|2022-06-21 11:50:10|825.2|824.6|825.4|824.6|825.6|825.2|824.6|824.4|7269
1655812220000|2022-06-21 11:50:20|825|824.4|825|824.4|825|824.4|824.8|824.4|500
1655812230000|2022-06-21 11:50:30|824.8|824.2|821.4|820.6|825|824.2|821.2|820.6|16758
1655812240000|2022-06-21 11:50:40|821.6|821|821.6|821|821.8|821.4|821.6|820.8|2156
1655812250000|2022-06-21 11:50:50||820.8||820.8||820.8||820.8|0
1655812260000|2022-06-21 11:51:00|821.4|821|821.8|821|821.8|821.4|821.4|821|425
1655812280000|2022-06-21 11:51:20|821.6|821.2|821.6|821|821.8|821.2|821.4|821|282
1655812300000|2022-06-21 11:51:40|821.4||821.4||821.4||821.4||0
1655812310000|2022-06-21 11:51:50|821.2|820.6|820.6|820|821.2|821|820.2|819.4|7040
1655812320000|2022-06-21 11:52:00|820.4|819.8|821.2|820.4|821.2|820.4|820.2|819.8|3120
1655812330000|2022-06-21 11:52:10|821|820|821.2|820.4|821.2|820.4|820.8|820|263
1655812340000|2022-06-21 11:52:20|821|820|820.8|820|821.2|820|820.8|820|3947
1655812350000|2022-06-21 11:52:30|||||||||29
1655812370000|2022-06-21 11:52:50|821.4|820.2|821.4|821|821.8|821.4|821.2|820.2|8506
1655812380000|2022-06-21 11:53:00|821.6|821.2|821.6|821|821.8|821.2|821.6|821|1536
1655812430000|2022-06-21 11:53:50||821.2||821||821.2||821|188
1655812440000|2022-06-21 11:54:00|821.4||821.4||821.4||821.4||10
1655812460000|2022-06-21 11:54:20|821.6|821.4|821.8|821.2|823.2|822|821.6|821|6144
1655812470000|2022-06-21 11:54:30|821.4|821.4|823|822.2|823|822.4|821.4|821.4|13771
1655812480000|2022-06-21 11:54:40||822.4||822.6||822.6||822.4|0
1655812490000|2022-06-21 11:54:50|823.4|822.8|823|822.6|823.6|823|823|822.6|2639
1655812500000|2022-06-21 11:55:00|823.2||823||823.2||823||0
1655812520000|2022-06-21 11:55:20|823.2|823|823.6|823.2|823.6|823.2|823.2|823|1089
1655812530000|2022-06-21 11:55:30|823.8|823.4|824.4|823.6|824.4|823.6|823.8|823.2|787
1655812540000|2022-06-21 11:55:40|824.8|823.8|824.4|823.8|824.8|824.2|824.4|823.6|717
1655812550000|2022-06-21 11:55:50|824.8|824|824.4|823.8|824.8|824|824.4|823.8|219
1655812570000|2022-06-21 11:56:10|824.6|824|825|824.4|825|824.4|824.6|823.8|544
1655812590000|2022-06-21 11:56:30|824.8|824.6|824|823.4|825|824.6|824|823.4|4463
1655812600000|2022-06-21 11:56:40|823.8|822.8|823|822.2|824|822.8|822.8|822.2|1184
1655812610000|2022-06-21 11:56:50|822.8|822.4|823|822.2|823|822.6|822.8|822.2|637
1655812620000|2022-06-21 11:57:00|822.8|822.4|822.8|822.2|822.8|822.4|822.8|822.2|0
1655812630000|2022-06-21 11:57:10|823|822.4|823.6|823|823.6|823|823|822.4|1577
1655812650000|2022-06-21 11:57:30|824.4|823.2|824|823.6|824.4|823.6|824|823|1027
1655812660000|2022-06-21 11:57:40|824.4||824||824.4||824||66
1655812680000|2022-06-21 11:58:00|824.4|823.8|825|824.6|825.4|825|824.4|823.8|1848
1655812690000|2022-06-21 11:58:10|824.8|824.4|824.6|823.8|824.8|824.4|824.4|823.8|942
1655812700000|2022-06-21 11:58:20|824.4||824.2||824.4||824.2||0
1655812710000|2022-06-21 11:58:30|824.4|824|823.6|823|825|824.4|823.6|823|4145
1655812720000|2022-06-21 11:58:40|823.2|822.8|823|822.8|823.6|822.8|823|822.8|1491
1655812730000|2022-06-21 11:58:50|823.2|823|823.4|823|823.6|823.2|823|822.8|2787
1655812740000|2022-06-21 11:59:00|||||||||317
1655812760000|2022-06-21 11:59:20|823|822.6|822.6|821.8|823|822.8|822.6|821.8|1254
1655812770000|2022-06-21 11:59:30|822.8|822|820.4|819.8|823|822.6|819.4|819|19632
1655812780000|2022-06-21 11:59:40|820.8|820|820.4|820|821|820.4|820.4|820|1597
1655812790000|2022-06-21 11:59:50|820|819.8|820.6|820.2|820.8|820.2|819.6|819|7171
1655812800000|2022-06-21 12:00:00|820.8||820.6||820.8||820.6||285
1655812810000|2022-06-21 12:00:10|820.8|820.4|820.6|820.2|821|820.6|820|819.8|9929
1655812820000|2022-06-21 12:00:20|820.8|820|820.6|820.2|821|820.4|820.4|820|2628
1655812860000|2022-06-21 12:01:00|821|820.6|820.8|820.2|821|820.6|820.2|820|1923
1655812870000|2022-06-21 12:01:10||820.4||820.2||820.4||820.2|100
1655812880000|2022-06-21 12:01:20|820.6|820|820.2|820|820.8|820|819.8|819.4|4734
1655812890000|2022-06-21 12:01:30|820.6|819.8|820.8|820.4|820.8|820.4|820.6|819.8|2168
1655812920000|2022-06-21 12:02:00|821|820.6|820.8|820.4|821|820.8|820.8|820.4|1501
1655812930000|2022-06-21 12:02:10|||||||||200
1655812940000|2022-06-21 12:02:20|820.4|820.2|820.8|820.4|820.8|820.4|820.4|820.2|244
1655812960000|2022-06-21 12:02:40|820.6|820.2|820.6|820.2|820.6|820.2|820.6|820.2|1
1655812980000|2022-06-21 12:03:00|820.2|819.6|820.4|819.6|820.6|820.2|820.2|819.6|11871
1655812990000|2022-06-21 12:03:10|820.6|820|820.6|820|820.6|820.2|820.4|820|894
1655813010000|2022-06-21 12:03:30|820.4|819.6|820.2|819.6|820.6|819.6|820.2|819.6|2338
1655813020000|2022-06-21 12:03:40|820.6|820|820.6|820|820.6|820|820.6|820|171
1655813040000|2022-06-21 12:04:00|820.8|820.2|821.8|821.2|822|821.2|820.6|820.2|5610
1655813050000|2022-06-21 12:04:10|821.6||821.6||821.6||821.6||0
1655813060000|2022-06-21 12:04:20|821.4|821.6|821.8|821.4|821.8|821.6|821.4|821.2|479
1655813110000|2022-06-21 12:05:10|821.6|821.2|821.6|821|821.8|821.2|821.2|820.8|3744
1655813120000|2022-06-21 12:05:20|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1655813140000|2022-06-21 12:05:40|822|821.4|824.2|823.4|824.4|823.4|822|821.4|4113
1655813150000|2022-06-21 12:05:50|824|823.2|823.6|822.8|824.2|823.6|823.6|822.8|1283
1655813160000|2022-06-21 12:06:00|823.4|823|824|823.2|824|823.2|823.2|822.8|2644
1655813170000|2022-06-21 12:06:10|824.4|823.4|824.6|824|824.6|824.2|824.4|823.2|1829
1655813190000|2022-06-21 12:06:30|824.4|824.2|824.4|824.2|824.4|824.2|824.4|824|0
1655813200000|2022-06-21 12:06:40|824.6|824.4|825|824.2|825.4|824.4|824.6|824.2|647
1655813210000|2022-06-21 12:06:50|824.8|824.4|825.2|824.4|826.4|826.2|824.8|824.2|8693
1655813220000|2022-06-21 12:07:00|825|824.6|825|824.6|825|824.6|825|824.6|486
1655813230000|2022-06-21 12:07:10|825.2||825.2||825.2||825.2||317
1655813250000|2022-06-21 12:07:30||824.8||824.6||824.8||824.6|0
1655813260000|2022-06-21 12:07:40|825|824.4|824.2|823.6|825.2|824.4|824|823.4|4065
1655813270000|2022-06-21 12:07:50|823.8|823.4|823.4|822.8|823.8|823.4|823.4|822.4|2497
1655813280000|2022-06-21 12:08:00|823.2|822.4|823.2|822|823.4|822.4|823.2|822|161
1655813290000|2022-06-21 12:08:10|823|822.2|824.2|823.4|824.6|823.8|822.4|822.2|10042
1655813300000|2022-06-21 12:08:20|824.6|823.6|824.4|823.6|824.6|823.6|824.4|823.6|0
1655813310000|2022-06-21 12:08:30||823.8||823.8||823.8||823.8|0
1655813320000|2022-06-21 12:08:40|824.6|824|824.6|823.8|824.6|824.4|824.6|823.8|1620
1655813330000|2022-06-21 12:08:50|824.4||824.6||824.6||824.4||0
1655813340000|2022-06-21 12:09:00|824.4|824|824.6|824|824.6|824|824.4|823.8|0
1655813350000|2022-06-21 12:09:10|||||||||60
1655813370000|2022-06-21 12:09:30|824.4|823.8|824.4|823.2|824.4|823.8|823.6|822.6|2278
1655813390000|2022-06-21 12:09:50||823.4||823.4||823.4||823.4|0
1655813400000|2022-06-21 12:10:00|824.6|823.6|825.2|824.4|825.2|824.4|824.4|823.6|1897
1655813410000|2022-06-21 12:10:10|825|824.2|825.2|824.2|825.2|824.2|825|824.2|0
1655813420000|2022-06-21 12:10:20|825.8|824.4|825.8|825|826.2|825.2|825.2|824.4|303
1655813430000|2022-06-21 12:10:30|825.6||825.6||825.6||825.6||0
1655813460000|2022-06-21 12:11:00|825.8|825.2|827.4|826.4|827.4|826.4|825.8|825.2|2170
1655813470000|2022-06-21 12:11:10|827.2|826.6|825.8|825.2|827.6|826.8|825.8|825.2|18003
1655813480000|2022-06-21 12:11:20|825.4|825|826.2|825.4|827|825.8|825.4|825|752
1655813500000|2022-06-21 12:11:40|826.4|825.8|826.6|826|827|826.2|826.2|825.8|2247
1655813510000|2022-06-21 12:11:50|827|826.2|827|826.2|827|826.2|827|826|548
1655813540000|2022-06-21 12:12:20|||||||||3
1655813560000|2022-06-21 12:12:40|||||||||165
1655813570000|2022-06-21 12:12:50|826.8|826.4|824|823.2|826.8|826.6|824|822.8|6429
1655813580000|2022-06-21 12:13:00|823.8|823.4|824|823.2|824|823.6|823.6|823.2|1146
1655813610000|2022-06-21 12:13:30|823.8||823.8||823.8||823.8||488
1655813620000|2022-06-21 12:13:40|823.4|822.6|823.2|822.6|823.4|822.6|823.2|822.6|38
1655813630000|2022-06-21 12:13:50|823|822.4|823.2|822.6|823.2|822.8|822.6|821.8|1499
1655813660000|2022-06-21 12:14:20|823|822|822.6|822|823|822.4|822.6|822|586
1655813670000|2022-06-21 12:14:30|822.4|821.8|821.6|820.6|822.4|821.8|821|820.2|7766
1655813680000|2022-06-21 12:14:40|821.4|820.8|821.4|820.8|821.4|820.8|821.4|820.8|0
1655813690000|2022-06-21 12:14:50|821.8|821|821.4|820.6|821.8|821.2|821.4|820.6|2496
1655813720000|2022-06-21 12:15:20|821.6|820.8|822|821|822|821.4|821.4|820.8|2855
1655813730000|2022-06-21 12:15:30|821.8||821.6||821.8||821.6||0
1655813740000|2022-06-21 12:15:40|821.2|821.2|822.2|821.4|822.4|821.8|821.2|821.2|2986
1655813750000|2022-06-21 12:15:50|822|821.6|822.2|821.6|822.2|821.6|821.8|821.4|292
1655813780000|2022-06-21 12:16:20|822.4|821.8|822.6|822|822.8|822.2|822.2|821.8|2425
1655813790000|2022-06-21 12:16:30|822.2|821.8|821.8|821|822.2|821.8|821.8|821|930
1655813800000|2022-06-21 12:16:40|821.6|820.8|821.4|820.8|821.6|820.8|821.4|820.8|115
1655813810000|2022-06-21 12:16:50|821.2|820.6|821.2|820.6|821.2|820.6|821|820.6|479
1655813850000|2022-06-21 12:17:30|821|820|820.8|820.6|821.2|820.6|820.6|820|1032
1655813860000|2022-06-21 12:17:40|821|820.8|821.4|820.4|821.4|820.8|821|820.4|2065
1655813880000|2022-06-21 12:18:00|821.2||821.2||821.2||821.2||0
1655813920000|2022-06-21 12:18:40|822|820.6|822.2|821.4|822.2|821.4|821.8|820.6|1403
1655813930000|2022-06-21 12:18:50|822.6|821.6|823|822.4|823.4|822.4|822.4|821.6|2141
1655813940000|2022-06-21 12:19:00|822.6|822.2|823|822.4|823|822.4|822.6|822.2|2001
1655813950000|2022-06-21 12:19:10|823.4|822.8|823.8|823|823.8|823|823.4|822.8|1250
1655813960000|2022-06-21 12:19:20||823.2||823||823.2||823|298
1655813970000|2022-06-21 12:19:30|823.6|822.8|823.2|822.2|823.8|822.8|822.8|822|2895
1655813980000|2022-06-21 12:19:40|823|822.4|823|822.2|823|822.6|823|822.2|461
1655813990000|2022-06-21 12:19:50||822.4||822.4||822.4||822.4|0
1655814000000|2022-06-21 12:20:00|823.2|822.6|823.8|823|823.8|823.2|823.2|822.6|1741
1655814010000|2022-06-21 12:20:10|824.6|823.2|824.6|824|824.8|824|824.6|823.2|1944
1655814020000|2022-06-21 12:20:20|825.2|824.2|825.2|824.6|825.4|824.6|824.8|824.2|1667
1655814030000|2022-06-21 12:20:30|826.2|824.8|825.6|824.6|826.2|825.2|825|824.4|2136
1655814040000|2022-06-21 12:20:40|825.8||825.8||825.8||825.6||0
1655814050000|2022-06-21 12:20:50||825||825.2||825.2||825|188
1655814060000|2022-06-21 12:21:00||825||825.2||825.2||825|0
1655814070000|2022-06-21 12:21:10|826|825.4|828.8|828|828.8|828|826|825.4|1795
1655814080000|2022-06-21 12:21:20|829|828.2|829.2|828.2|829.2|828.2|829|828.2|0
1655814090000|2022-06-21 12:21:30|828.8|828|822.8|821.8|829.6|828|822.6|821.6|27955
1655814100000|2022-06-21 12:21:40|822.6|822|823.4|822.8|824.8|823.2|822.6|821.8|3962
1655814110000|2022-06-21 12:21:50|||||||||64
1655814120000|2022-06-21 12:22:00|823.8|823|825.2|824|825.8|824.4|823.8|823|4199
1655814130000|2022-06-21 12:22:10|824.8||824.8||825||824.8||0
1655814140000|2022-06-21 12:22:20|825|824.2|825|824.2|825|824.2|825|824.2|0
1655814150000|2022-06-21 12:22:30|||||||||194
1655814170000|2022-06-21 12:22:50|824.8|824|824.4|823.6|825.2|824|823.6|823.2|3395
1655814180000|2022-06-21 12:23:00|824.6|823.8|823.8|823.4|824.6|823.8|823.8|823.4|755
1655814190000|2022-06-21 12:23:10|824|823|823.4|822.4|824|823|822.8|822.2|608
1655814200000|2022-06-21 12:23:20|823.2||823||823.2||823||0
1655814210000|2022-06-21 12:23:30|822.8|822.2|822.4|821.6|822.8|822.2|822.2|821.2|684
1655814220000|2022-06-21 12:23:40|822.8|822|822.2|821.4|822.8|822|822|821.2|735
1655814240000|2022-06-21 12:24:00|822.8|821.6|822.4|821.4|823|822.2|822.2|821.4|4503
1655814250000|2022-06-21 12:24:10|822.2||822.2||822.2||822.2||0
1655814260000|2022-06-21 12:24:20|822||822.2||822.2||822||0
1655814280000|2022-06-21 12:24:40|822||822||822||822||0
1655814290000|2022-06-21 12:24:50|822.2|821.6|823.6|822.4|823.6|822.4|822.2|821.6|424
1655814320000|2022-06-21 12:25:20|824.2|822.8|824.8|824|824.8|824|824.2|822.8|1123
1655814340000|2022-06-21 12:25:40|825.4|824.2|825.2|824.4|825.4|824.4|825.2|824|599
1655814350000|2022-06-21 12:25:50|825.6|824.6|826.8|826|827|826.2|825.6|824.6|920
1655814360000|2022-06-21 12:26:00|826.4|825.6|826.2|825.4|826.4|825.6|825.6|825|5350
1655814370000|2022-06-21 12:26:10|827|825.6|826.4|825.6|827|826|826.4|825.4|1424
1655814400000|2022-06-21 12:26:40|826.2|826|826.2|825.4|826.4|826|825.6|825|1215
1655814420000|2022-06-21 12:27:00|827.2|825.6|827.6|826.6|827.6|826.6|826.2|825.6|1024
1655814430000|2022-06-21 12:27:10||826.8||827.2||827.2||826.8|0
1655814440000|2022-06-21 12:27:20|827.8|827|827.2|826.4|827.8|827|827.2|826.4|2385
1655814450000|2022-06-21 12:27:30|827|826.2|826|825.4|827|826.2|825.8|825.2|2491
1655814460000|2022-06-21 12:27:40|825.8|825.2|826|825.2|826|825.4|825.8|824.6|721
1655814550000|2022-06-21 12:29:10|825.8|824.8|823.8|822.8|825.8|824.8|823.8|822.8|3377
1655814570000|2022-06-21 12:29:30|824|823|824.2|823.6|824.2|823.6|824|822.8|2223
1655814580000|2022-06-21 12:29:40|824|823.4|823.4|822.6|824|823.4|823.2|822.2|1520
1655814590000|2022-06-21 12:29:50|823.2|822.2|823.2|822|823.2|822.2|823|822|244
1655814600000|2022-06-21 12:30:00||822.2||822.2||822.2||822.2|0
1655814610000|2022-06-21 12:30:10|||||||||50
1655814620000|2022-06-21 12:30:20||822.4||822.2||822.4||822.2|0
1655814630000|2022-06-21 12:30:30||822.4||822.4||822.6||822.4|736
1655814640000|2022-06-21 12:30:40|823|822.2|824.8|823.6|824.8|823.6|822.8|821.8|9472
1655814650000|2022-06-21 12:30:50|825|823.8|825.4|825|825.4|825|825|823.8|1031
1655814660000|2022-06-21 12:31:00|825.8|825.2|825.8|825.4|825.8|825.4|825.8|825.2|751
1655814700000|2022-06-21 12:31:40|826|825.6|825.8|825|826|825.6|825.6|825|3476
1655814710000|2022-06-21 12:31:50|826|825.2|826|825.2|826|825.2|826|825.2|0
1655814720000|2022-06-21 12:32:00|825.8|825.6|825.8|825.2|826|825.6|825.8|825.2|509
1655814730000|2022-06-21 12:32:10||825.4||825.4||825.4||825.4|0
1655814740000|2022-06-21 12:32:20|825.6|825.2|824.6|824|825.6|825.2|824.6|824|2437
1655814770000|2022-06-21 12:32:50|824.4|823.8|824.6|824.4|825|824.4|824|823.8|2194
1655814790000|2022-06-21 12:33:10|824.4|824|825|824.4|825|824.4|824.4|823.8|640
1655814810000|2022-06-21 12:33:30|824.8|824|824.8|824|825|824|824.4|823.8|237
1655814830000|2022-06-21 12:33:50||824.2||824.2||824.2||824|0
1655814850000|2022-06-21 12:34:10|825|824.4|825|824.4|825|824.4|824.8|824.4|0
1655814870000|2022-06-21 12:34:30|824.8|824.6|824.8|824.2|825|824.6|824.6|824.2|1339
1655814900000|2022-06-21 12:35:00|825|824.4|826|825.4|826|825.6|825|824.2|7505
1655814910000|2022-06-21 12:35:10|826.4|825.6|826|825.4|826.4|826|826|825.4|1709
1655814920000|2022-06-21 12:35:20|825.8|825.2|825.8|825.2|825.8|825.2|825.6|825.2|653
1655814960000|2022-06-21 12:36:00|826|825.4|826|825.4|826|825.4|826|825.2|1382
1655814980000|2022-06-21 12:36:20|||||||||211
1655814990000|2022-06-21 12:36:30|825.8|825.2|825|824.4|826|825.2|824.8|824.2|4799
1655815000000|2022-06-21 12:36:40|825.2|824.8|825|824.4|825.6|824.8|825|824.4|2109
1655815010000|2022-06-21 12:36:50|824.8|824.2|825|824.2|825|824.2|824.2|824|912
1655815020000|2022-06-21 12:37:00|824.8|824.6|825|824.6|825|824.6|824.4|824.2|1903
1655815030000|2022-06-21 12:37:10|||||||||419
1655815040000|2022-06-21 12:37:20|824.8|824.4|824.8|824|825.4|824.4|824.4|824|784
1655815060000|2022-06-21 12:37:40|824.6||824.8||824.8||824.6||0
1655815070000|2022-06-21 12:37:50|824.6|824.2|825|824.6|825.2|824.8|824.6|824|2880
1655815080000|2022-06-21 12:38:00|824.8|824.4|824.2|823.6|825|824.6|823.8|823.4|4549
1655815130000|2022-06-21 12:38:50|824|823.8|823.8|823.4|824|823.8|823.8|823.4|2017
1655815140000|2022-06-21 12:39:00|824|823.6|823.6|823|824|823.6|823.4|823|7439
1655815170000|2022-06-21 12:39:30|823.4|823.4|824.6|824.2|824.6|824.2|823.2|822.8|14703
1655815180000|2022-06-21 12:39:40|824.4|824|826.4|825.6|826.6|825.8|824.2|823.8|6447
1655815190000|2022-06-21 12:39:50|826.2|825.8|825.4|825|826.2|825.8|824.8|824.2|4454
1655815200000|2022-06-21 12:40:00|825.6|825.2|826.2|825.4|826.8|825.6|825.6|825.2|1972
1655815210000|2022-06-21 12:40:10|826.4|825.8|826.4|826|826.4|826|826.4|825.8|0
1655815230000|2022-06-21 12:40:30|826.2|825.2|826.2|825.8|826.4|825.8|826|825.2|2592
1655815240000|2022-06-21 12:40:40|||||||||207
1655815250000|2022-06-21 12:40:50|826|825.6|825.8|825.4|826|825.6|825.8|825.4|390
1655815260000|2022-06-21 12:41:00|||||||||61
1655815270000|2022-06-21 12:41:10|825.6|825.2|826.4|825.8|826.4|826|825.2|824.8|4987
1655815280000|2022-06-21 12:41:20||826||826||826||825.8|61
1655815290000|2022-06-21 12:41:30|826.6|826.2|826.8|826.2|826.8|826.2|826.6|826.2|1106
1655815300000|2022-06-21 12:41:40|827|826.4|826.4|826|827.4|826.6|826.4|826|7169
1655815320000|2022-06-21 12:42:00||826.2||826||826.2||826|1181
1655815330000|2022-06-21 12:42:10|826.6|826.4|826.8|826.2|827|826.8|826.4|826.2|4404
1655815350000|2022-06-21 12:42:30|827|826.4|827|826.4|827.2|826.8|827|826.2|4918
1655815360000|2022-06-21 12:42:40||826.6||826.6||826.6||826.6|0
1655815380000|2022-06-21 12:43:00|826.8|826.2|826.8|826.4|826.8|826.4|826.6|826.2|525
1655815390000|2022-06-21 12:43:10|827|826.6|827|826.6|827|826.6|827|826.6|418
1655815400000|2022-06-21 12:43:20||826.8||826.8||826.8||826.8|0
1655815410000|2022-06-21 12:43:30|826.8|826.6|827|826.4|827|826.8|826.8|826.4|845
1655815450000|2022-06-21 12:44:10|826.8||826.8||826.8||826.8||6008
1655815470000|2022-06-21 12:44:30|827|826.6|829|828.2|829.4|829|827|826.6|14299
1655815480000|2022-06-21 12:44:40|829.2|829|829.4|829|829.4|829|828|827.4|3289
1655815500000|2022-06-21 12:45:00|829.8|829.2|829.8|829.2|829.8|829.2|829.8|829|605
1655815510000|2022-06-21 12:45:10|829.6|829.4|829.4|828.8|830.2|829.4|828.8|828.2|4185
1655815520000|2022-06-21 12:45:20|829|829|829.4|828.8|829.4|829|829|828.8|679
1655815530000|2022-06-21 12:45:30|829.6|829.2|829.8|829.2|829.8|829.2|829.6|829.2|538
1655815550000|2022-06-21 12:45:50|829.6|829|829.8|829.4|830|829.6|829.2|828|8795
1655815560000|2022-06-21 12:46:00|830|829.6|830|829.6|830|829.6|830|829.4|1323
1655815570000|2022-06-21 12:46:10|830.2|830|830.2|830|830.2|830|830|829.6|2005
1655815590000|2022-06-21 12:46:30|830|829.8|830|829.4|830|829.8|830|829.4|1495
1655815600000|2022-06-21 12:46:40||829.6||829.6||829.6||829.6|400
1655815610000|2022-06-21 12:46:50|||||||||123
1655815630000|2022-06-21 12:47:10|829.8|829.4|829.8|829.4|830|829.6|829.8|829.4|1942
1655815640000|2022-06-21 12:47:20|829.6|829.2|829.8|829.4|830|829.8|829.6|829.2|4930
1655815650000|2022-06-21 12:47:30|||||||||382
1655815660000|2022-06-21 12:47:40|||||||||302
1655815670000|2022-06-21 12:47:50|830|829.8|831.6|831.2|832.4|831.6|830|829.8|3686
1655815680000|2022-06-21 12:48:00|831.2|830.4|831.2|830.8|831.2|830.8|831.2|830.4|3205
1655815690000|2022-06-21 12:48:10|831.6|831|831.6|831|831.6|831|831.6|831|1454
1655815700000|2022-06-21 12:48:20|831.4||831.4||831.4||831.4||0
1655815720000|2022-06-21 12:48:40|831.2|830.8|831.4|831|831.4|831.2|831.2|830.8|2993
1655815760000|2022-06-21 12:49:20|831.8|831.4|831.6|831|831.8|831.4|831.4|831|530
1655815770000|2022-06-21 12:49:30|831.4|830.8|830.6|830|831.4|830.8|830.6|830|5464
1655815780000|2022-06-21 12:49:40|830.4|829.4|830.2|829.4|830.4|829.4|830.2|829.4|1441
1655815790000|2022-06-21 12:49:50|829.8|829.6|829.6|829|830.2|829.6|829|828.4|3968
1655815800000|2022-06-21 12:50:00|829.4|829.2|829.6|829.2|830|829.6|829.4|829|1729
1655815810000|2022-06-21 12:50:10|829.8|829.4|829.6|829.2|829.8|829.4|829.6|829.2|625
1655815820000|2022-06-21 12:50:20|829.8|829.4|830|829.6|830.2|829.8|829.6|829.4|4448
1655815830000|2022-06-21 12:50:30|829.8|829.4|830|829.4|830.2|829.6|829.6|829.2|2418
1655815850000|2022-06-21 12:50:50|||||||||202
1655815870000|2022-06-21 12:51:10|829.8||829.8||829.8||829.8||0
1655815890000|2022-06-21 12:51:30|829.6|829.6|829.8|829.6|829.8|829.6|829.6|829.4|827
1655815900000|2022-06-21 12:51:40|830|829.8|830.2|830|830.2|830|830|829.6|2081
1655815910000|2022-06-21 12:51:50|830|829.8|828.4|827.6|830|829.8|828.4|827.6|5232
1655815920000|2022-06-21 12:52:00|828.6|827.8|829.4|828.8|829.6|829.2|828.4|827.8|4927
1655815970000|2022-06-21 12:52:50|829.2|828.6|829|828.4|829.2|828.6|829|828.4|921
1655815980000|2022-06-21 12:53:00|||||||||227
1655816000000|2022-06-21 12:53:20|829.6|828.6|829.4|828.8|829.6|829|829|828.4|5690
1655816010000|2022-06-21 12:53:30|829.2|829.2|829|828.6|829.2|829.2|828.8|828.6|2009
1655816020000|2022-06-21 12:53:40|829.2|828.8|829.2|828.6|829.2|828.8|829.2|828.6|102
1655816030000|2022-06-21 12:53:50|829.4|828.8|830|829.4|830|829.6|829.4|828.6|2006
1655816060000|2022-06-21 12:54:20|830.2|829.6|830.4|830.2|830.6|830.2|830.2|829.4|2682
1655816080000|2022-06-21 12:54:40|830.2|830|830.6|830.2|830.6|830.2|830.2|830|2810
1655816100000|2022-06-21 12:55:00|830.8|830.4|830.8|830.4|830.8|830.6|830.6|830.2|5345
1655816110000|2022-06-21 12:55:10|830.6|830.2|830.6|830|830.8|830.2|830.2|830|3605
1655816120000|2022-06-21 12:55:20|830.4||830.4||830.4||830.4||1112
1655816130000|2022-06-21 12:55:30|830.6|830.2|830.6|830.2|830.6|830.2|830.6|830|1231
1655816140000|2022-06-21 12:55:40|||||||||196
1655816150000|2022-06-21 12:55:50|830.4|830|830|829.4|830.6|830|830|829.4|4908
1655816160000|2022-06-21 12:56:00|829.6|829|830.2|830|830.2|830|829.6|828.8|2034
1655816170000|2022-06-21 12:56:10|830|829.8|829.4|828.8|830|829.8|828.6|828|3163
1655816180000|2022-06-21 12:56:20|829.2|829|829.8|829.2|829.8|829.4|829.2|828.8|1711
1655816190000|2022-06-21 12:56:30|829.6||829.6||829.6||829.6||0
1655816200000|2022-06-21 12:56:40|829.8|829.4|829.6|829.2|830|829.4|829.6|829.2|1361
1655816210000|2022-06-21 12:56:50|829.4|829.4|830|829.6|830|829.8|829.4|829|3667
1655816220000|2022-06-21 12:57:00|830.2|829.8|831.2|830.8|831.4|831|830|829.6|19976
1655816230000|2022-06-21 12:57:10||831||831||831||830.8|281
1655816240000|2022-06-21 12:57:20|832|830.8|830.8|830.2|832|830.8|830.8|830|2960
1655816260000|2022-06-21 12:57:40|830.6|830.4|830.4|830|830.6|830.4|830.4|830|647
1655816270000|2022-06-21 12:57:50|830.6|829.6|829.4|828.8|830.6|829.6|829.4|828.8|3814
1655816280000|2022-06-21 12:58:00|829.2|829|830.4|829.8|830.6|829.8|829|828.6|4576
1655816290000|2022-06-21 12:58:10|830.2|829.6|830.6|830|830.6|830|829.8|829.6|750
1655816300000|2022-06-21 12:58:20|830.4|829.8|828.6|827.8|830.4|829.8|828.4|827.8|4896
1655816310000|2022-06-21 12:58:30|828.4|828|828.4|827.8|828.6|828.2|828.2|827.8|812
1655816320000|2022-06-21 12:58:40|828.6|828|828.4|827.8|828.8|828.2|828.4|827.8|2516
1655816330000|2022-06-21 12:58:50|828.2|828|827.4|827|828.2|828.2|827.4|827|3020
1655816340000|2022-06-21 12:59:00|827|826.2|826.6|826|827.6|827.2|826.6|825.8|3462
1655816350000|2022-06-21 12:59:10|826.8|826.2|826.6|826.4|826.8|826.4|826.4|826.2|752
1655816360000|2022-06-21 12:59:20|826.8|826.6|827|826.4|827.2|826.8|826.8|826.2|3507
1655816370000|2022-06-21 12:59:30||826.6||826.4||826.6||826.4|0
1655816380000|2022-06-21 12:59:40|826.8||826.8||827||826.8||0
1655816390000|2022-06-21 12:59:50|826.6|826|825.2|824.8|826.8|826|825.2|824.8|7921
1655816400000|2022-06-21 13:00:00|825|824.6|824.8|824.4|825.6|824.8|824.8|823.8|3620
1655816410000|2022-06-21 13:00:10|825.2|824.6|825|824.4|825.2|824.6|824.8|824.4|185
1655816420000|2022-06-21 13:00:20|824.8|824.2|824.4|824|824.8|824.2|824.4|824|2913
1655816440000|2022-06-21 13:00:40|824.6||824.6||824.6||824.6||253
1655816450000|2022-06-21 13:00:50|824.4||824.4||824.4||824.4||0
1655816460000|2022-06-21 13:01:00|824.6|824.2|824.4|824|824.8|824.2|824.4|824|1492
1655816470000|2022-06-21 13:01:10|824.6|824.2|825.4|824.8|825.6|824.8|824.4|824|5838
1655816480000|2022-06-21 13:01:20|825.2|825|825|824.4|825.2|825|824.8|824.4|2054
1655816490000|2022-06-21 13:01:30|824.8|824.2|824.6|824.2|824.8|824.4|824.6|824.2|820
1655816500000|2022-06-21 13:01:40|824.4|824|824.4|824|824.6|824|824.2|823.8|2031
1655816510000|2022-06-21 13:01:50|||||||||629
1655816520000|2022-06-21 13:02:00|824.6|824.2|825|824.2|825|824.2|824.6|824|3409
1655816530000|2022-06-21 13:02:10|824.6||824.6||824.6||824.6||0
1655816560000|2022-06-21 13:02:40|||||||||602
1655816570000|2022-06-21 13:02:50|824.4|824|824.4|823.8|824.6|824.2|824|823.8|4388
1655816580000|2022-06-21 13:03:00|824.2|823|820.8|820|824.2|823.4|820.6|819.8|27629
1655816590000|2022-06-21 13:03:10|820.6|820.2|821|820.2|821.4|820.6|820.6|820.2|2103
1655816620000|2022-06-21 13:03:40|821.4|820.4|822.8|822|823|822|821|820.4|1445
1655816630000|2022-06-21 13:03:50|822.4|821.6|822|821.4|822.4|821.8|822|821.4|1686
1655816640000|2022-06-21 13:04:00|||||||||90
1655816650000|2022-06-21 13:04:10|822.4|821.6|822.4|821.6|822.4|821.6|822.4|821.6|18
1655816660000|2022-06-21 13:04:20|823|822|823.8|822.8|824|823|823|822|2910
1655816670000|2022-06-21 13:04:30|823.6|823.2|823.8|823.2|823.8|823.2|823.6|823.2|205
1655816680000|2022-06-21 13:04:40|823.6|822.8|823.4|822.8|823.8|822.8|823.2|822.8|313
1655816710000|2022-06-21 13:05:10|823.6|823|823.8|823|824.8|823.8|823.6|822.8|3992
1655816720000|2022-06-21 13:05:20||822.8||823.2||823.2||822.8|0
1655816730000|2022-06-21 13:05:30|824.4|823.4|824|823.4|824.6|823.4|824|823.4|169
1655816740000|2022-06-21 13:05:40|||||||||336
1655816750000|2022-06-21 13:05:50|823.8|823|822.6|821.8|823.8|823|822.2|821.2|4302
1655816760000|2022-06-21 13:06:00|822.4|822|822.6|821.8|822.6|822|822.4|821.8|0
1655816780000|2022-06-21 13:06:20|822.4|821.6|820.8|820.4|822.4|821.6|820|819.8|9549
1655816790000|2022-06-21 13:06:30|821.4|820.2|821.8|820.8|821.8|820.8|821.4|820.2|825
1655816830000|2022-06-21 13:07:10|||||||||250
1655816840000|2022-06-21 13:07:20|821.6|821|821.4|820.6|821.6|821.2|820.8|820.2|2762
1655816850000|2022-06-21 13:07:30|821.2|820.8|821.2|820.6|821.8|820.8|821.2|820.6|516
1655816860000|2022-06-21 13:07:40|821|820.4|820.4|820.2|821|820.4|820|819.6|4341
1655816880000|2022-06-21 13:08:00|820.8||820.8||820.8||820.4||23
1655816890000|2022-06-21 13:08:10|821|820.6|820.4|820|821|820.6|820.2|819.8|3277
1655816900000|2022-06-21 13:08:20|820.8|820.2|821|820.6|821|820.6|820.8|820.2|842
1655816910000|2022-06-21 13:08:30|821.4|820.8|821.6|821|821.6|821|821.4|820.8|1804
1655816930000|2022-06-21 13:08:50|822|821.4|822.8|822|823|822.2|821.6|821.4|1666
1655816940000|2022-06-21 13:09:00|822.6||822.8||822.8||822.6||0
1655816950000|2022-06-21 13:09:10|823.4|822.2|823.6|822.6|823.6|822.6|822.8|822.2|187
1655816960000|2022-06-21 13:09:20|823.8|822.8|824.2|823.6|824.2|823.6|823.4|822.6|505
1655816970000|2022-06-21 13:09:30|824.4|823.8|824.4|823.8|824.6|824|824.4|823.6|400
1655816980000|2022-06-21 13:09:40||824||823.8||824||823.8|1284
1655816990000|2022-06-21 13:09:50|824.2|823.4|822.2|821.4|824.2|823.4|822.2|821|4925
1655817000000|2022-06-21 13:10:00|822|821.2|822|821.2|822|821.2|822|821.2|3023
1655817010000|2022-06-21 13:10:10|821.8|821.4|822.6|821.4|822.8|821.8|821.6|820.8|5653
1655817020000|2022-06-21 13:10:20|822.8|821.6|822.6|822|822.8|822|822.4|821.6|414
1655817030000|2022-06-21 13:10:30|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822|0
1655817040000|2022-06-21 13:10:40||822.4||822.2||822.4||822.2|184
1655817050000|2022-06-21 13:10:50||822.4||822.4||822.4||822.4|0
1655817060000|2022-06-21 13:11:00|823|822.6|823|822.4|823|822.6|823|822.4|453
1655817070000|2022-06-21 13:11:10|822.8||823||823||822.8||0
1655817080000|2022-06-21 13:11:20|822.8||823||823||822.8||372
1655817090000|2022-06-21 13:11:30|822.8|822.2|823.6|822.6|823.6|822.8|822.4|822|10973
1655817100000|2022-06-21 13:11:40||822.8||822.8||822.8||822.8|0
1655817110000|2022-06-21 13:11:50|823.4|822.4|822.6|822|823.4|822.4|821.8|821.2|6618
1655817120000|2022-06-21 13:12:00|823|822.2|822.6|822.2|823|822.4|822.6|822.2|1047
1655817130000|2022-06-21 13:12:10|823|822.4|823.2|822.4|823.2|822.4|823|822.4|578
1655817140000|2022-06-21 13:12:20|823.4|822.6|823.2|822.6|823.4|823|823.2|822.4|613
1655817150000|2022-06-21 13:12:30||822.4||822.4||822.4||822.4|498
1655817160000|2022-06-21 13:12:40||822.6||822.4||822.6||822.4|0
1655817180000|2022-06-21 13:13:00|823.4|822.6|824.8|824.2|824.8|824.6|823.4|822.6|4057
1655817190000|2022-06-21 13:13:10|824.6|824|824.2|823.4|824.6|824|824.2|823.4|3565
1655817200000|2022-06-21 13:13:20|824.4|823.6|824.4|824|824.8|824.4|824.4|823.6|2285
1655817220000|2022-06-21 13:13:40|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|639
1655817230000|2022-06-21 13:13:50|825|824.4|825.6|824.8|825.6|824.8|825|824.4|615
1655817240000|2022-06-21 13:14:00|825.8|825|826.4|825.4|826.4|825.4|825.8|825|373
1655817250000|2022-06-21 13:14:10|826.2|825.6|825.8|825.4|826.2|825.6|825.8|825.4|213
1655817260000|2022-06-21 13:14:20|825.6|825.2|825.6|825|825.8|825.4|825|824.8|6248
1655817270000|2022-06-21 13:14:30|||||||||149
1655817280000|2022-06-21 13:14:40|||||||||871
1655817290000|2022-06-21 13:14:50|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|1111
1655817300000|2022-06-21 13:15:00|826|825.4|827|826.8|828|827.2|826|825.4|27597
1655817310000|2022-06-21 13:15:10|826.8|826.6|827|826.6|827|826.6|826.8|826.6|541
1655817320000|2022-06-21 13:15:20|826.8|826.8|828.4|828|828.8|828|826.8|826.6|4770
1655817330000|2022-06-21 13:15:30|||||||||671
1655817340000|2022-06-21 13:15:40|828.2|827.8|828.2|827.6|828.4|828|827.8|827.2|9405
1655817350000|2022-06-21 13:15:50|828.6|827.8|828.8|828|829|828.4|828.2|827.6|4357
1655817360000|2022-06-21 13:16:00|828.6|828.2|828.6|828.2|828.6|828.2|828.6|828|3257
1655817370000|2022-06-21 13:16:10|828.8|828.6|829.8|828.8|829.8|829|828.8|828.6|2267
1655817380000|2022-06-21 13:16:20|830|829|830|829.2|830|829.6|829.8|829|1296
1655817400000|2022-06-21 13:16:40|830.2|829.6|832.6|831.6|834.2|833|829.8|829.2|250228
1655817410000|2022-06-21 13:16:50|832.4|831.8|829.4|828.2|833.2|832|828.2|825.8|42243
1655817420000|2022-06-21 13:17:00|829.6|828.4|831.6|831|833.6|831.6|829.6|827.4|10249
1655817430000|2022-06-21 13:17:10||831.2||831||831.2||831|1661
1655817440000|2022-06-21 13:17:20|831.8|831.2|832|831|832|831.4|831.6|831|1241
1655817450000|2022-06-21 13:17:30|831.8|831.2|831.8|831.2|831.8|831.2|831.8|831|336
1655817460000|2022-06-21 13:17:40|832|831.4|832.2|831.4|832.8|831.8|832|831.2|4694
1655817470000|2022-06-21 13:17:50|||||||||605
1655817480000|2022-06-21 13:18:00|831.8|831.6|834|833|834|833|831.8|831.6|3872
1655817490000|2022-06-21 13:18:10|835|833.2|835.2|834.4|836.2|835.2|834|833.2|39673
1655817500000|2022-06-21 13:18:20|835|834.6|836.2|835.8|836.2|836|835|834.6|6003
1655817510000|2022-06-21 13:18:30|||||||||808
1655817520000|2022-06-21 13:18:40|836|835.6|834.4|833.6|836.2|835.8|834.2|833.2|22096
1655817530000|2022-06-21 13:18:50|836|833.8|834.8|834.4|836.2|835.4|834.8|833.6|13346
1655817540000|2022-06-21 13:19:00|834.6|834|835.6|835|836|835.6|834.4|834|12878
1655817550000|2022-06-21 13:19:10|835.8|835.2|835.6|835|835.8|835.2|835.6|835|3592
1655817560000|2022-06-21 13:19:20|836|835.2|836.6|835.8|836.6|835.8|835.6|835|3480
1655817580000|2022-06-21 13:19:40|836.2|836|839.2|838|839.2|838.2|836.2|836|3368
1655817590000|2022-06-21 13:19:50|839|838.2|837.8|836.8|839.6|838.6|837.4|836.2|4874
1655817600000|2022-06-21 13:20:00|838.2|837|838.8|838.2|839|838.4|837.6|837|6159
1655817610000|2022-06-21 13:20:10|838.6|837.8|837.8|837.2|838.8|838.2|837.6|837|10124
1655817620000|2022-06-21 13:20:20|837.6|837|837.2|837|837.6|837|837.2|837|539
1655817630000|2022-06-21 13:20:30||836.8||836.8||836.8||836.8|1178
1655817640000|2022-06-21 13:20:40|836.8|836.4|834.2|833.4|836.8|836.4|834.2|833.2|5593
1655817650000|2022-06-21 13:20:50|834.6|833.6|836.4|835.6|836.4|835.6|834.6|833.4|3669
1655817660000|2022-06-21 13:21:00|836.2|835.8|836.4|835.8|836.6|836|836.2|835.6|2558
1655817670000|2022-06-21 13:21:10|836.6|836|837.6|836.8|837.6|836.8|836.6|836|1095
1655817680000|2022-06-21 13:21:20||837||837||837||837|0
1655817690000|2022-06-21 13:21:30|838|837.2|838|837.4|838|837.4|838|837|1808
1655817700000|2022-06-21 13:21:40|838.2|837.6|838.6|837.8|838.8|837.8|838.2|837.4|882
1655817730000|2022-06-21 13:22:10|839||839||839||838.6||504
1655817740000|2022-06-21 13:22:20|838|837.6|837.4|837|839|837.6|837.4|836.6|4619
1655817750000|2022-06-21 13:22:30|837.2|836.8|837|836.8|837.4|836.8|837|836.8|3596
1655817760000|2022-06-21 13:22:40|836.8|836.6|836.2|835.6|837|836.6|836.2|835.6|2457
1655817770000|2022-06-21 13:22:50|836|835.8|836.2|835.4|836.2|835.8|836|835.2|289
1655817780000|2022-06-21 13:23:00|836||836.2||836.2||836||0
1655817790000|2022-06-21 13:23:10|836||836||836||836||0
1655817800000|2022-06-21 13:23:20|835.8|835.2|834.4|834|836|835.2|834.4|834|4215
1655817810000|2022-06-21 13:23:30|834.2|833.4|833.6|832.8|834.2|834|833|832.6|2595
1655817820000|2022-06-21 13:23:40|833.2|832.6|835|834.2|835.8|835|832.4|832|12006
1655817830000|2022-06-21 13:23:50||834.4||834.4||834.4||834.2|0
1655817850000|2022-06-21 13:24:10|835.2|834.6|835.8|835.4|836.2|835.4|835.2|834.6|1940
1655817870000|2022-06-21 13:24:30|835.6|835.2|835.2|834.8|835.6|835.2|835.2|834.8|3730
1655817880000|2022-06-21 13:24:40|835.6|835|836|835.4|836.4|835.8|835.6|834.6|6682
1655817910000|2022-06-21 13:25:10|835.8|835.6|836.4|835.6|838.2|837.6|835.6|835.4|17047
1655817920000|2022-06-21 13:25:20|836|835.4|835.6|835|836|835.4|835.6|834.8|11413
1655817940000|2022-06-21 13:25:40|836|835.2|835.6|835.2|836|835.4|835.6|835|1841
1655817950000|2022-06-21 13:25:50|836.4|835.6|836.8|836.2|836.8|836.2|836|835.6|499
1655817960000|2022-06-21 13:26:00|837.2|836.4|837.2|836.4|837.2|836.6|837|836.2|1911
1655817980000|2022-06-21 13:26:20|837||837.2||837.2||837||0
1655817990000|2022-06-21 13:26:30|837||837||837||837||15000
1655818000000|2022-06-21 13:26:40|837.2|836.6|837.6|837|838|837.4|837.2|836.6|4231
1655818010000|2022-06-21 13:26:50|837.8|837.2|837.8|837.4|837.8|837.4|837.8|837|885
1655818020000|2022-06-21 13:27:00|837.6|837.2|838.4|837.6|838.4|837.6|837.4|837.2|16248
1655818030000|2022-06-21 13:27:10|838.6|837.8|839.6|838.8|839.6|838.8|838.6|837.8|8407
1655818040000|2022-06-21 13:27:20|840.6|839|840.4|840|841|840.4|840.2|838.8|2388
1655818050000|2022-06-21 13:27:30|||||||||10000
1655818060000|2022-06-21 13:27:40|840.6|840.2|840.6|840|840.6|840.2|840.6|840|616
1655818070000|2022-06-21 13:27:50|840.4|840.2|841.8|841.4|842|841.4|840.4|840.2|748
1655818080000|2022-06-21 13:28:00|842|841.6|841.6|841|842.6|842|841|840.6|11663
1655818090000|2022-06-21 13:28:10|841.4|841.2|841.6|841|841.6|841.2|841.4|841|9
1655818100000|2022-06-21 13:28:20|841.8|841.2|841.8|841.4|842|841.4|841.8|841.2|837
1655818130000|2022-06-21 13:28:50|841.6|841.2|841.6|841.2|841.6|841.2|841.6|841.2|1127
1655818140000|2022-06-21 13:29:00|841.8|841.4|841.8|841.2|842.6|842|841.8|841.2|5736
1655818150000|2022-06-21 13:29:10|841.6|841|841|840.4|841.6|841|840.4|840|6563
1655818160000|2022-06-21 13:29:20|841.2|840.6|841|840.2|841.4|840.8|840.8|840.2|1468
1655818180000|2022-06-21 13:29:40|841.4|840.6|841.2|840.6|841.4|840.6|841.2|840.4|1293
1655818190000|2022-06-21 13:29:50|840.8|840.4|840|839.6|840.8|840.4|840|839.4|6281
1655818200000|2022-06-21 13:30:00|840.4|839.8|842|841.6|842|841.8|840|839.6|15333
1655818210000|2022-06-21 13:30:10|841.8|841.4|841.4|840.8|842|841.4|841|840.6|7495
1655818220000|2022-06-21 13:30:20|841.2|840.6|840|839.4|841.2|840.6|840|838.8|50645
1655818230000|2022-06-21 13:30:30|839.8|839.8|840.4|839.8|840.4|839.8|839.8|839.6|2915
1655818240000|2022-06-21 13:30:40|840.2|839.6|840.4|839.8|840.4|839.8|840.2|839.4|1223
1655818250000|2022-06-21 13:30:50|840.2|839.6|840.2|839.6|840.4|839.8|840|839.4|2280
1655818260000|2022-06-21 13:31:00|840|839.4|838.8|838.4|840|839.4|838.8|838.4|4688
1655818270000|2022-06-21 13:31:10|838.6|838.2|840.2|840|840.4|840|838.2|837.6|6678
1655818280000|2022-06-21 13:31:20|840.4|839.8|841|840.4|841|840.4|840.4|839.8|1160
1655818290000|2022-06-21 13:31:30|840.8|840.6|841|840.4|841.6|841.2|840.8|840.4|4621
1655818300000|2022-06-21 13:31:40||840.6||840.4||840.6||840.4|573
1655818310000|2022-06-21 13:31:50||840.6||840.8||840.8||840.6|12035
1655818320000|2022-06-21 13:32:00|840.6|840.6|841|840.6|841|840.8|840.6|840.4|4671
1655818330000|2022-06-21 13:32:10|840.8|840.8|841|840.6|841|840.8|840.6|840.4|2992
1655818340000|2022-06-21 13:32:20|840.8|840.4|840.4|840|840.8|840.6|840.4|840|4137
1655818350000|2022-06-21 13:32:30|840.8|840.2|841|840.6|841.6|841|840.6|840.2|6058
1655818360000|2022-06-21 13:32:40|840.6|840.4|840.6|840|841|840.6|840.6|840|3826
1655818370000|2022-06-21 13:32:50|840.4|839.8|839.6|839|840.6|839.8|839.6|839|3675
1655818380000|2022-06-21 13:33:00|839.8|839.2|841|840.6|841|840.8|839.8|839.2|5982
1655818390000|2022-06-21 13:33:10|841.2|841|841|840.6|841.2|841|841|840.6|1256
1655818400000|2022-06-21 13:33:20||840.8||840.6||840.8||840.6|1981
1655818410000|2022-06-21 13:33:30|841.2|840.8|841|840.6|842|841|840.8|840.4|20916
1655818420000|2022-06-21 13:33:40|840.8|840.4|840|839.4|840.8|840.4|839.6|839.4|7942
1655818430000|2022-06-21 13:33:50|839.8||839.8||839.8||839.8||0
1655818440000|2022-06-21 13:34:00|840|839.8|840.4|839.8|841.4|840.8|840|839.8|11787
1655818460000|2022-06-21 13:34:20|||||||||235
1655818470000|2022-06-21 13:34:30|840.2|840|839.8|839.4|840.2|840|839.8|839.4|16093
1655818480000|2022-06-21 13:34:40|839.6|839.2|840.4|839.8|840.4|840|839.2|839|2436
1655818490000|2022-06-21 13:34:50|840.6|840|841|840.4|841.2|841|840.6|840|5664
1655818500000|2022-06-21 13:35:00|841.4|840.6|841|840.6|842.8|841.2|840.6|840.2|8081
1655818510000|2022-06-21 13:35:10|841.4|841|841|840.6|841.4|841|840.8|840.6|9933
1655818520000|2022-06-21 13:35:20|841.2|840.8|841|840.6|841.2|841|840.8|840.4|15765
1655818530000|2022-06-21 13:35:30|840.8|840.8|840.4|840|840.8|840.8|840.4|840|4587
1655818540000|2022-06-21 13:35:40|840.2|839.8|840.2|839.8|840.2|840|840.2|839.8|1719
1655818550000|2022-06-21 13:35:50|840.4|840|841|840.4|842|841|840.4|840|14557
1655818560000|2022-06-21 13:36:00|840.8|840.6|841|840.4|841.2|841|840.8|840.4|5760
1655818570000|2022-06-21 13:36:10||840.6||840.6||840.6||840.6|0
1655818580000|2022-06-21 13:36:20|840.8|840.8|841|840.6|841.6|841|840.8|840.4|7279
1655818590000|2022-06-21 13:36:30||840.8||840.6||840.8||840.6|665
1655818600000|2022-06-21 13:36:40|840.8|840.8|840|839.6|840.8|840.8|839.8|839.2|7699
1655818610000|2022-06-21 13:36:50|839.8|839.4|839.6|839|840|839.4|839.6|839|531
1655818620000|2022-06-21 13:37:00|839.8|839.4|840.6|840.4|840.8|840.4|839.8|839.4|11340
1655818630000|2022-06-21 13:37:10|840.8|840.6|840.2|840|841|840.6|840.2|839.8|8352
1655818640000|2022-06-21 13:37:20|840|839.8|839.4|839|840.2|839.8|839.2|839|3957
1655818650000|2022-06-21 13:37:30|839.2|839.2|839|838.6|839.4|839.2|839|838.2|2962
1655818660000|2022-06-21 13:37:40|838.8|838.4|838.6|838|838.8|838.4|838.2|837.6|1875
1655818680000|2022-06-21 13:38:00|838.8|838.2|838.6|838.2|839.4|838.8|838.6|838|6042
1655818690000|2022-06-21 13:38:10|838.4|838|838.4|837.8|838.4|838|838.4|837.8|367
1655818700000|2022-06-21 13:38:20|838.6|838|839.4|839|839.4|839|838.4|838|2559
1655818740000|2022-06-21 13:39:00|839.8|839.6|839.8|839.4|839.8|839.6|839.4|839|5194
1655818750000|2022-06-21 13:39:10|840.2|839.6|840.6|840.2|840.8|840.6|840.2|839.4|2862
1655818760000|2022-06-21 13:39:20||840.4||840.2||840.4||840.2|176
1655818770000|2022-06-21 13:39:30|840.8|840.4|840.8|840.4|840.8|840.4|840.6|840.2|841
1655818780000|2022-06-21 13:39:40|841|840.6|839.2|838.8|841|840.6|839|838.8|10257
1655818790000|2022-06-21 13:39:50|839|839.2|839.4|838.8|839.4|839.2|839|838.8|603
1655818800000|2022-06-21 13:40:00|839.6|839|840|839.6|840.4|839.8|839.6|839|799
1655818820000|2022-06-21 13:40:20|840.2|839.8|841|840.6|841|840.8|840.2|839.8|10901
1655818830000|2022-06-21 13:40:30|840.8||840.8||840.8||840.8||0
1655818840000|2022-06-21 13:40:40|841|840.8|841|840.8|841|840.8|840.8|840.6|14552
1655818850000|2022-06-21 13:40:50|840.8|840.6|841|840.6|841|840.8|840.8|840.4|3671
1655818860000|2022-06-21 13:41:00|840.8||841||841||840.8||1369
1655818870000|2022-06-21 13:41:10|||||||||656
1655818880000|2022-06-21 13:41:20|841.2|841|839.4|839|841.4|841.2|839.4|839|24659
1655818890000|2022-06-21 13:41:30|839.2|838.8|839.2|838.8|839.2|839|839|838.8|23289
1655818900000|2022-06-21 13:41:40|839.4|839|839.8|839.2|840|839.6|839.4|839|2581
1655818910000|2022-06-21 13:41:50|840|839.4|841|840.6|841|840.6|840|839.2|747
1655818920000|2022-06-21 13:42:00|840.8|840.8|840.8|840.4|841|840.8|840.8|840.4|7572
1655818930000|2022-06-21 13:42:10|841|840.6|840.8|840.4|841|840.6|840.4|840.2|2330
1655818940000|2022-06-21 13:42:20|840.4|839.8|840.8|840.4|841.4|841|840.4|839.8|14206
1655818950000|2022-06-21 13:42:30|841|840.6|841|840.8|841.8|841|841|840.6|2568
1655818960000|2022-06-21 13:42:40|841.8|841|841|840.6|841.8|841|840.8|840.2|14391
1655818970000|2022-06-21 13:42:50|840.8|840.4|841|840.6|841|840.6|840.8|840.4|3931
1655818980000|2022-06-21 13:43:00|840.8|840.4|840.4|840|840.8|840.4|840.4|840|3553
1655818990000|2022-06-21 13:43:10|840.6|840.2|840.4|840|840.6|840.2|840.4|840|953
1655819000000|2022-06-21 13:43:20|840.2|839.2|840|839.4|840.2|840|839.8|839.2|2177
1655819010000|2022-06-21 13:43:30|839.8|839.6|840.8|840.2|840.8|840.4|839.8|839.6|2100
1655819020000|2022-06-21 13:43:40|841|840.4|841|840.4|841|840.8|841|840.2|1796
1655819030000|2022-06-21 13:43:50|841.2|840.6|841|840.6|841.4|841|840.8|840.4|9792
1655819060000|2022-06-21 13:44:20|840.8|840.4|841|840.6|841|840.8|840.6|840.4|3841
1655819070000|2022-06-21 13:44:30|840.8|840.8|840.8|840.2|841|840.8|840.6|840.2|4655
1655819090000|2022-06-21 13:44:50|841|840.4|841|840.8|841.2|841|840.8|840.4|7341
1655819100000|2022-06-21 13:45:00|840.8|840.6|841|840.6|841|840.6|840.8|840.6|3077
1655819110000|2022-06-21 13:45:10||840.8||840.8||840.8||840.6|2379
1655819120000|2022-06-21 13:45:20|840.8|840.6|840.6|840.2|841|840.8|840.4|840|7869
1655819130000|2022-06-21 13:45:30|840.8|840.4|841|840.4|841|840.8|840.8|840.2|1871
1655819150000|2022-06-21 13:45:50||840.6||840.6||840.8||840.6|4464
1655819160000|2022-06-21 13:46:00||840.8||840.6||840.8||840.6|8901
1655819170000|2022-06-21 13:46:10|840.8|840.8|840.8|840.2|841|840.8|840.6|840.2|6058
1655819180000|2022-06-21 13:46:20|841|840.4|846|845.4|846.4|845.4|840.8|840.4|13563
1655819190000|2022-06-21 13:46:30|845.8|845.2|843.4|842.6|845.8|845.2|843.4|841.8|5593
1655819200000|2022-06-21 13:46:40|843.2|842.2|843.2|842.8|843.2|842.8|842.6|841.8|5122
1655819220000|2022-06-21 13:47:00|843.4|843|844.6|844|846.2|845.2|843.4|843|8081
1655819230000|2022-06-21 13:47:10|844.4|843.6|844.4|843.8|844.6|843.8|843.8|842.6|3965
1655819240000|2022-06-21 13:47:20||844||843.8||844||843.8|800
1655819250000|2022-06-21 13:47:30|844.8|844|844.4|843.8|844.8|844.4|844.2|843.8|2872
1655819260000|2022-06-21 13:47:40|844.6|844|843.8|843.2|844.6|844.2|843.8|842.8|5924
1655819270000|2022-06-21 13:47:50|844.4|843.4|844.4|844|844.4|844|843.8|843.4|2507
1655819280000|2022-06-21 13:48:00|844.6|844.2|845|844.6|845|844.6|844.6|844|3560
1655819300000|2022-06-21 13:48:20|844.8|844.8|845|844.8|845|844.8|844.8|844.4|2367
1655819310000|2022-06-21 13:48:30|845.2|845|845|844.6|845.2|845|845|844.6|4123
1655819320000|2022-06-21 13:48:40|844.8|844.4|843|842.4|845|844.4|843|842.2|5681
1655819330000|2022-06-21 13:48:50|843.2|842.6|843|842.6|843.4|842.8|843|842.4|1913
1655819340000|2022-06-21 13:49:00|843.2|842.8|843|842.6|843.4|842.8|842.8|842.6|2264
1655819350000|2022-06-21 13:49:10|842.6|842.4|842.4|842|843|842.6|842.4|842|2304
1655819360000|2022-06-21 13:49:20|843|842.2|843|842.2|843.4|842.6|842.6|842.2|384
1655819370000|2022-06-21 13:49:30|842.8||842.8||842.8||842.8||0
1655819380000|2022-06-21 13:49:40|843|842.4|843|842.6|843|842.6|843|842.4|324
1655819390000|2022-06-21 13:49:50|843.4|842.8|843.6|843.2|843.6|843.2|843.4|842.8|252
1655819400000|2022-06-21 13:50:00|844|843.4|844.8|844.2|846|845|844|843.4|6353
1655819410000|2022-06-21 13:50:10|844.6|844.4|845|844.4|845|844.8|844.6|844.2|866
1655819430000|2022-06-21 13:50:30|845.6|844.6|844.2|843.8|845.6|845|844.2|843.8|11005
1655819440000|2022-06-21 13:50:40|||||||||300
1655819450000|2022-06-21 13:50:50|843.8|843.4|842.8|842.2|843.8|843.4|842.8|842.2|3295
1655819470000|2022-06-21 13:51:10|842.6|842|842.8|842.2|842.8|842.2|842.2|842|3249
1655819480000|2022-06-21 13:51:20|843|842.4|842.8|842.4|843.2|843|842.8|842.2|3143
1655819490000|2022-06-21 13:51:30|842.6|842.2|842.6|842|842.8|842.2|842.2|842|1372
1655819500000|2022-06-21 13:51:40|842.4||842.4||842.4||842.4||0
1655819520000|2022-06-21 13:52:00|842.6|842.2|842.6|842.2|842.6|842.2|842.6|842|399
1655819530000|2022-06-21 13:52:10|842.4|842.4|843|842.4|843.2|842.4|842.4|842.2|3260
1655819540000|2022-06-21 13:52:20|843.2|842.6|844.4|844.2|845.6|845|843|842.6|6608
1655819550000|2022-06-21 13:52:30|844.2|843.8|844.2|843.8|844.8|844.2|843.6|843.2|5227
1655819560000|2022-06-21 13:52:40|844.4|844|844.6|844|844.8|844.2|844.4|843.8|977
1655819570000|2022-06-21 13:52:50|844.4|844.2|845|844.6|845|844.6|844.4|844.2|677
1655819580000|2022-06-21 13:53:00|845.4|844.8|846.4|845.8|846.4|845.8|845|844.6|4707
1655819590000|2022-06-21 13:53:10|846.2|846.2|845.2|844.6|846.4|846.2|845|844.6|9778
1655819600000|2022-06-21 13:53:20|845|844.8|845.2|844.6|845.2|844.8|845|844.6|787
1655819610000|2022-06-21 13:53:30|845|844.4|843.8|843.4|845|844.4|843.8|843.4|4732
1655819630000|2022-06-21 13:53:50|843.6|843.2|843.6|843|843.8|843.4|843.2|843|3162
1655819640000|2022-06-21 13:54:00|843.8|843.4|844.4|843.8|844.4|844|843.8|843.4|2155
1655819670000|2022-06-21 13:54:30|844.6|844|844.4|843.8|844.8|844.2|844.2|843.8|2425
1655819680000|2022-06-21 13:54:40|844.2|844|842.8|842.4|844.4|844|842.8|842.4|9988
1655819690000|2022-06-21 13:54:50|843|842.6|843|842.6|843|842.8|842.6|842|5278
1655819700000|2022-06-21 13:55:00|||||||||17
1655819710000|2022-06-21 13:55:10|843.2|842.8|843|842.4|843.2|842.8|842|841.4|13965
1655819720000|2022-06-21 13:55:20|842.8|842.2|842.6|842|842.8|842.2|842.6|842|1736
1655819740000|2022-06-21 13:55:40|843|842.2|843|842.6|843.4|842.8|842.8|842.2|5704
1655819750000|2022-06-21 13:55:50||842.8||842.6||842.8||842.6|1290
1655819760000|2022-06-21 13:56:00|843.2|842.8|844.2|843.4|844.2|843.4|843|842.6|10674
1655819770000|2022-06-21 13:56:10|844|843.8|843|842.6|844.2|843.8|842.8|842.6|7894
1655819780000|2022-06-21 13:56:20|842.8|842.4|843|842.6|843.6|843|842.4|842|6131
1655819790000|2022-06-21 13:56:30|843.4|842.8|843.6|843.2|843.6|843.2|843.4|842.6|697
1655819800000|2022-06-21 13:56:40|844|843.4|844.2|843.6|844.4|843.8|844|843.4|202
1655819810000|2022-06-21 13:56:50|844|843.4|843.4|843|844.4|843.4|843.2|842.6|2468
1655819820000|2022-06-21 13:57:00|843.6|843.2|844|843.4|844.2|843.6|843.6|843|4265
1655819830000|2022-06-21 13:57:10|844.2|843.6|845.4|845|846|845.4|844|843.4|15867
1655819840000|2022-06-21 13:57:20|||||||||463
1655819850000|2022-06-21 13:57:30|845.2|844.8|844.2|843.6|845.2|844.8|843.4|842.6|10188
1655819860000|2022-06-21 13:57:40|844.6|844|845|844.4|845.2|844.8|844.2|844|1881
1655819870000|2022-06-21 13:57:50|844.8||845||845||844.8||1058
1655819880000|2022-06-21 13:58:00|845.2|844.6|845.2|844.6|845.2|844.8|845.2|844.4|2148
1655819900000|2022-06-21 13:58:20||844.8||844.6||844.8||844.6|155
1655819920000|2022-06-21 13:58:40|845.4|844.8|845.6|844.6|846.6|845.6|845.4|844.6|4480
1655819930000|2022-06-21 13:58:50|845.2|844.8|845|844.8|845.6|845.2|844.8|844.6|3609
1655819940000|2022-06-21 13:59:00|845.2|844.6|845|844.6|845.2|844.8|844.8|844.6|5661
1655819950000|2022-06-21 13:59:10|845.2|844.8|845|844.6|845.2|844.8|845|844.6|1449
1655819960000|2022-06-21 13:59:20|||||||||214
1655819970000|2022-06-21 13:59:30|||||||||1447
1655819980000|2022-06-21 13:59:40|844.8|844.4|844.8|844.2|844.8|844.4|844.2|844|5636
1655819990000|2022-06-21 13:59:50|844.4|844.4|844.6|843.8|845|844.4|844.4|843.8|3840
1655820000000|2022-06-21 14:00:00|844.2|843.6|843.2|842.6|844.2|843.6|843.2|842.4|5966
1655820010000|2022-06-21 14:00:10|843.4|842.8|843.8|843.2|843.8|843.2|843.4|842.8|1594
1655820020000|2022-06-21 14:00:20|843.6|843.4|844.2|843.8|844.6|843.8|843.6|843.2|5837
1655820030000|2022-06-21 14:00:30|844.4|844|845|844.6|845|844.6|844.4|843.8|2575
1655820040000|2022-06-21 14:00:40|845.6|844.8|844.6|843.8|845.6|845.2|844|843.8|7532
1655820060000|2022-06-21 14:01:00|844.4|844|844.4|844|844.4|844|844.4|843.8|177
1655820070000|2022-06-21 14:01:10|845|844.4|845.2|844.8|845.2|844.8|844.4|844|7257
1655820080000|2022-06-21 14:01:20|||||||||268
1655820090000|2022-06-21 14:01:30|845|844.4|844.8|844.2|845|844.8|844.6|844.2|4551
1655820100000|2022-06-21 14:01:40|844.6||844.6||844.8||844.6||795
1655820110000|2022-06-21 14:01:50|844.8|844.4|845.2|844.8|845.2|844.8|844.6|844.4|1683
1655820120000|2022-06-21 14:02:00|844.8|844.6|844.4|844|844.8|844.6|844.4|844|5747
1655820130000|2022-06-21 14:02:10|844.2|843.8|843.8|843.2|844.2|843.8|843.8|843.2|1291
1655820140000|2022-06-21 14:02:20|843.6|843|844.2|843.4|845|844.8|843.4|842.8|9734
1655820150000|2022-06-21 14:02:30|844.6|843.6|844.2|844|845|844.2|844.2|843.6|2506
1655820160000|2022-06-21 14:02:40|844|843.6|843|842.4|844.2|843.6|842.8|842.4|1787
1655820170000|2022-06-21 14:02:50|842.8|842|842.4|841.8|843|842|842.4|841.8|1164
1655820180000|2022-06-21 14:03:00|842.6|842|843.8|843.4|844|843.4|842.6|841.4|3098
1655820190000|2022-06-21 14:03:10|844|843.6|844.8|844|844.8|844|844|843.4|1254
1655820200000|2022-06-21 14:03:20|845|844.2|845|844.4|845|844.4|845|844.2|300
1655820210000|2022-06-21 14:03:30|844.8|844.2|844.4|844|844.8|844.2|844|843.4|3675
1655820230000|2022-06-21 14:03:50|844.8|844.4|844.6|844.2|845|844.4|844.4|844|984
1655820240000|2022-06-21 14:04:00|845|844.4|845.4|845|845.4|845|844.8|844.4|4912
1655820250000|2022-06-21 14:04:10||845.2||845.2||845.2||845.2|1004
1655820260000|2022-06-21 14:04:20|845.8|844.8|844|843.8|845.8|845|844|843.8|5410
1655820270000|2022-06-21 14:04:30|843.8|843.6|844|843.6|844|843.6|843.8|843.6|976
1655820280000|2022-06-21 14:04:40|843.8|843.4|842.6|842|844|843.6|842.6|841.6|2080
1655820290000|2022-06-21 14:04:50|842.4|842.2|842.6|842|842.6|842.4|842.4|842|590
1655820300000|2022-06-21 14:05:00|842.8|842.2|845|844.8|845|844.8|842.8|842|14592
1655820310000|2022-06-21 14:05:10|844.8|844.6|845|844.6|845.2|844.8|844.8|844.2|1142
1655820320000|2022-06-21 14:05:20|845.2|844.8|845.2|844.8|845.2|844.8|845.2|844.8|1560
1655820330000|2022-06-21 14:05:30|845.6|845|844.6|844.2|845.8|845|844.6|844.2|7166
1655820340000|2022-06-21 14:05:40|844.8|844.4|844.4|843.8|845.2|845|844.4|843.8|8554
1655820350000|2022-06-21 14:05:50|844.2|844|844.6|844.2|844.6|844.2|844.2|844|1628
1655820360000|2022-06-21 14:06:00|845|844.4|845.2|844.8|845.8|845.6|845|844.4|6369
1655820370000|2022-06-21 14:06:10|845|844.6|845|844.4|845.2|844.6|844.6|844|3951
1655820380000|2022-06-21 14:06:20|845.2|844.6|845.2|844.8|845.2|844.8|845.2|844.6|60
1655820390000|2022-06-21 14:06:30|845|844.6|845.2|844.8|845.2|844.8|844.8|844.6|816
1655820400000|2022-06-21 14:06:40|845||845||845||845||235
1655820410000|2022-06-21 14:06:50|845.2|844.6|844.6|844.2|845.2|844.6|844.6|844.2|3282
1655820420000|2022-06-21 14:07:00|844.4|844.4|843|842.6|845.2|844.4|843|842.6|15135
1655820430000|2022-06-21 14:07:10|842.8|842.4|841|840.6|843|842.4|840.8|840.4|15220
1655820440000|2022-06-21 14:07:20|840.6|840.4|842|841.4|842.4|841.8|840.2|839.6|6861
1655820450000|2022-06-21 14:07:30|841.8|841.2|839.8|839.2|842.8|841.2|839.6|839.2|6952
1655820460000|2022-06-21 14:07:40|839.6|839.4|840.2|839.8|840.4|840.2|839.6|839.2|10341
1655820470000|2022-06-21 14:07:50|840.4|840|844|843|844|843.2|839.8|839.4|21748
1655820480000|2022-06-21 14:08:00|843.8|843.2|843.8|843.4|843.8|843.6|843.6|843|0
1655820490000|2022-06-21 14:08:10|844.4|843.6|843|842.4|844.4|843.8|842.4|841.8|13896
1655820500000|2022-06-21 14:08:20|842.8|842.2|842.8|842.2|842.8|842.2|842.8|842.2|0
1655820510000|2022-06-21 14:08:30|843.6|842.6|841.2|840.6|843.6|843|841.2|840.6|9256
1655820520000|2022-06-21 14:08:40|841|840.8|841.2|840.6|841.4|841|841|840.4|6379
1655820530000|2022-06-21 14:08:50|841.6|840.8|841.2|840.8|841.6|841.2|840.8|840.6|7218
1655820540000|2022-06-21 14:09:00|841|841|841.2|841|841.2|841|841|840.8|6490
1655820550000|2022-06-21 14:09:10|841.4|840.8|839.6|838.8|841.4|840.8|839.6|838.8|11889
1655820560000|2022-06-21 14:09:20|839.8|839|840|839.4|840.4|840.2|839.8|838.8|5659
1655820570000|2022-06-21 14:09:30|839.8|839.6|840|839.6|840.2|839.8|839.8|839.4|3067
1655820590000|2022-06-21 14:09:50|840.2|839.8|840|839.6|840.2|839.8|840|839.6|1611
1655820600000|2022-06-21 14:10:00|840.2|839.8|844|843.4|845|844.4|840|839.6|10689
1655820610000|2022-06-21 14:10:10|843.8|843.2|842.8|842.2|843.8|843.4|842.2|841.4|12146
1655820620000|2022-06-21 14:10:20|843.2|842.4|841.4|840.6|843.2|842.6|840|839.6|21376
1655820630000|2022-06-21 14:10:30|841.2|840.8|843.2|842|843.2|842|841.2|840.8|2969
1655820640000|2022-06-21 14:10:40|843|842.2|843|842.4|843|842.4|842.8|842.2|623
1655820650000|2022-06-21 14:10:50|843.2|842.6|843.2|842.6|843.6|843|843|842.4|2906
1655820660000|2022-06-21 14:11:00|843.6|842.8|845.6|845|846|845|843.6|842.8|2353
1655820670000|2022-06-21 14:11:10|845.8|845.2|846.2|845.6|846.4|845.8|845.6|845|1606
1655820680000|2022-06-21 14:11:20||845.8||845.6||845.8||845.6|172
1655820690000|2022-06-21 14:11:30|846|845.8|845.4|844.8|846|845.8|844.8|844.2|9466
1655820700000|2022-06-21 14:11:40|845.6|845|845.8|845.2|846|845.6|845.4|844.8|4228
1655820710000|2022-06-21 14:11:50|845.6||845.8||845.8||845.6||939
1655820720000|2022-06-21 14:12:00|846|845.4|846.4|845.6|846.4|845.6|846|845.4|1242
1655820730000|2022-06-21 14:12:10|846|845.8|847.2|846.6|847.6|846.8|845.8|845.6|3737
1655820740000|2022-06-21 14:12:20|847.6|846.8|848.8|848.4|849|848.4|847.4|846.6|5120
1655820750000|2022-06-21 14:12:30|849|848.6|849.2|848.4|850|849.6|848.4|848.2|32341
1655820760000|2022-06-21 14:12:40|849|848.2|847.4|846.8|849.4|848.2|846.2|845.4|8520
1655820770000|2022-06-21 14:12:50|847.8|847|847.6|847.2|847.8|847.2|847.6|847|534
1655820780000|2022-06-21 14:13:00|847.8|847.4|847.8|847.4|848|847.6|847.8|847.4|438
1655820790000|2022-06-21 14:13:10|848|847.6|848.4|848|848.6|848|847.8|847.4|6261
1655820800000|2022-06-21 14:13:20|848.6||848.6||848.6||848.6||209
1655820810000|2022-06-21 14:13:30||848.2||848.2||848.2||848.2|0
1655820820000|2022-06-21 14:13:40|848.8|848.4|847.4|846.8|848.8|848.6|847.4|846.8|13202
1655820840000|2022-06-21 14:14:00|847.6|847|846.8|846|847.8|847.6|846|845.2|16062
1655820850000|2022-06-21 14:14:10||846.2||846.4||846.4||846.2|214
1655820860000|2022-06-21 14:14:20|847.2|846.6|847.4|846.8|847.8|847|847.2|846.6|2570
1655820870000|2022-06-21 14:14:30|847.2|846.6|847.8|847.4|848.6|848|847.2|846.4|4493
1655820880000|2022-06-21 14:14:40|848|847.6|848|847.6|848|847.6|848|847.6|530
1655820890000|2022-06-21 14:14:50|848.2|847.8|848.6|848|848.6|848|848.2|847.6|1641
1655820900000|2022-06-21 14:15:00|848.8|848.4|849|848.6|849|848.6|848.6|848.4|4474
1655820910000|2022-06-21 14:15:10|848.8|848.4|848.2|847.6|848.8|848.4|848|847.6|4005
1655820920000|2022-06-21 14:15:20|848|847.8|846.6|846|848|847.8|846.6|846|4407
1655820930000|2022-06-21 14:15:30|846.4|846.2|846.4|846|846.4|846.2|846.4|845.8|1806
1655820940000|2022-06-21 14:15:40|846.6|846.2|847.2|846.8|847.2|846.8|846.4|846|2976
1655820950000|2022-06-21 14:15:50|847.4|847|847.8|847.2|848|847.4|847.4|847|2721
1655820960000|2022-06-21 14:16:00|848.2|847.4|849.2|848.8|849.4|849|848.2|847.4|3036
1655820970000|2022-06-21 14:16:10|849.4|849|848.8|848.2|849.4|849|848.8|848.2|5537
1655820980000|2022-06-21 14:16:20|||||||||197
1655821010000|2022-06-21 14:16:50|848.6|848.4|848.2|847.8|849|848.4|848.2|847.8|6889
1655821020000|2022-06-21 14:17:00|848.8|848|848.4|847.8|848.8|848.2|848.2|847.8|4399
1655821030000|2022-06-21 14:17:10|849|848|848.6|848|849.2|848.4|848.4|848|1512
1655821040000|2022-06-21 14:17:20|||||||||201
1655821060000|2022-06-21 14:17:40|849|848.2|849.4|849|849.6|849.2|849|848.2|2513
1655821070000|2022-06-21 14:17:50|849.6|849.2|849.8|849.2|850|849.6|849.6|849|1459
1655821080000|2022-06-21 14:18:00||849.4||849.4||849.4||849.2|306
1655821090000|2022-06-21 14:18:10|849.6|849.6|849.6|849.4|849.6|849.6|849.6|849.4|2909
1655821100000|2022-06-21 14:18:20|849.4|849.2|848.8|848.4|849.4|849.2|848.4|848.2|12278
1655821110000|2022-06-21 14:18:30|849|848.6|849|848.6|849|848.8|848.8|848.4|1844
1655821120000|2022-06-21 14:18:40|849.2|848.8|849.2|848.6|849.4|848.8|849.2|848.6|2088
1655821130000|2022-06-21 14:18:50|849|848.4|847.6|846.6|849.2|848.4|847.6|846.6|4791
1655821170000|2022-06-21 14:19:30|847.4||847.2||847.4||847.2||233
1655821180000|2022-06-21 14:19:40|847|846.4|847|846.6|847.2|846.8|846.2|845.4|6328
1655821190000|2022-06-21 14:19:50|846.8|846.4|846.8|846|847|846.4|846.8|846|1433
1655821200000|2022-06-21 14:20:00|846|845.6|845.6|845.2|846|845.6|845.6|845.2|2630
1655821210000|2022-06-21 14:20:10|846|845.4|846.2|845.6|846.4|845.8|846|845.2|1233
1655821230000|2022-06-21 14:20:30|846.6|845.8|846.4|845.8|846.6|846.2|846.2|845.6|2744
1655821240000|2022-06-21 14:20:40|846.6|846|848.2|847.8|848.2|848|846.6|846|4184
1655821250000|2022-06-21 14:20:50|848|847.6|848|847.6|848.2|848|847.8|847.2|1929
1655821260000|2022-06-21 14:21:00|848.2|847.8|848.2|847.8|848.2|847.8|848.2|847.6|511
1655821270000|2022-06-21 14:21:10|848.6|848|848.6|848|848.6|848.2|848.4|848|1453
1655821280000|2022-06-21 14:21:20|848.8|848.2|848.2|847.8|848.8|848.4|848|847.8|3768
1655821290000|2022-06-21 14:21:30|848.6|848|849|848.6|849|848.6|848.6|848|2241
1655821300000|2022-06-21 14:21:40|848.8|848.8|848.8|848.4|849|848.8|848.4|848.2|3474
1655821320000|2022-06-21 14:22:00|849|848.6|848.8|848.4|849.4|848.8|848.4|848.2|4732
1655821330000|2022-06-21 14:22:10|849|848.6|849|848.8|849.4|849|848.8|848.4|14289
1655821340000|2022-06-21 14:22:20|848.8|848.6|849|848.8|849|848.8|848.8|848.6|5577
1655821350000|2022-06-21 14:22:30|||||||||328
1655821360000|2022-06-21 14:22:40|848.8|848.6|848|847.6|848.8|848.6|848|847.6|10213
1655821370000|2022-06-21 14:22:50|848.2|847.8|848.4|848|848.6|848|848.2|847.8|2716
1655821380000|2022-06-21 14:23:00|848.6|848.2|848.6|848|849|848.6|848.6|847.6|6263
1655821390000|2022-06-21 14:23:10|848.4|847.8|848.2|848|848.6|848|848|847.8|1852
1655821400000|2022-06-21 14:23:20|848.4|847.8|848|847.8|848.4|847.8|848|847.8|1261
1655821410000|2022-06-21 14:23:30|848.2||848.2||848.4||848.2||398
1655821420000|2022-06-21 14:23:40|||||||||228
1655821440000|2022-06-21 14:24:00|848.4|848|848.6|848|848.6|848.2|848.4|848|1504
1655821450000|2022-06-21 14:24:10|848.8|848.2|848.8|848.4|848.8|848.6|848.8|848|5758
1655821460000|2022-06-21 14:24:20|849|848.6|848.8|848.4|849.2|848.8|848.4|848|10270
1655821470000|2022-06-21 14:24:30|848.6|848.2|848.6|848.2|848.8|848.4|848.4|848.2|3726
1655821480000|2022-06-21 14:24:40|848.8|848.4|850|849.8|850|849.8|848.8|848.4|19766
1655821490000|2022-06-21 14:24:50|850.2|849.6|849.2|848.8|850.2|850|849.2|848.8|34537
1655821500000|2022-06-21 14:25:00|849.4|849|850|849.6|850|849.8|849.2|849|14786
1655821510000|2022-06-21 14:25:10|849.8|849|850|849.6|850|849.6|849.6|849|3699
1655821520000|2022-06-21 14:25:20|849.8|849.8|850|849.6|850|849.8|849.8|849.6|761
1655821530000|2022-06-21 14:25:30|849.8|849.8|849.6|849|849.8|849.8|849.4|849|10878
1655821540000|2022-06-21 14:25:40|849.4||849.4||849.4||849.4||0
1655821550000|2022-06-21 14:25:50|||||||||494
1655821560000|2022-06-21 14:26:00|849.2|848.8|848.6|848|849.2|848.8|848.2|848|7452
1655821570000|2022-06-21 14:26:10||848.2||848.2||848.2||848.2|0
1655821580000|2022-06-21 14:26:20|848.4|848|848.4|847.8|848.4|848.2|848|847.8|1137
1655821590000|2022-06-21 14:26:30|847.6|847.4|847.2|846.6|847.6|847.4|846.8|846.2|9370
1655821610000|2022-06-21 14:26:50|847.4|846.8|848|847.4|848.4|847.6|847.4|846.6|3896
1655821620000|2022-06-21 14:27:00|847.8|847.2|847.6|847.2|847.8|847.2|847.2|847|2943
1655821630000|2022-06-21 14:27:10|847.8|847.4|847.6|847.2|847.8|847.4|847.6|847.2|595
1655821650000|2022-06-21 14:27:30|||||||||466
1655821670000|2022-06-21 14:27:50|847.2|847|846.8|846.2|847.4|847|846.6|846.2|18212
1655821680000|2022-06-21 14:28:00|847.2|846.4|847.2|846.8|847.2|846.8|847|846.4|3725
1655821690000|2022-06-21 14:28:10|847|847|846.6|846|847.2|847|846.4|846|5408
1655821700000|2022-06-21 14:28:20|847|846.2|847|846.6|847|846.6|846.8|846.2|806
1655821710000|2022-06-21 14:28:30|846.8|846.2|846.4|846|846.8|846.6|846.4|846|1584
1655821720000|2022-06-21 14:28:40|846.2|845.8|845.8|845|846.4|845.8|845.8|844.6|1607
1655821730000|2022-06-21 14:28:50|845.6|845.4|845|844.6|845.8|845.4|844.8|844.6|1746
1655821740000|2022-06-21 14:29:00|845.2|844.8|847.8|847.2|848|847.2|845.2|844.8|8208
1655821750000|2022-06-21 14:29:10|848|847.4|847.8|847.4|848|847.8|847.8|847.4|857
1655821760000|2022-06-21 14:29:20|848|847.6|848|847.6|848|847.8|847.6|847.4|1536
1655821780000|2022-06-21 14:29:40|847.8|847.4|847.8|847.4|848|847.4|847.4|847|5800
1655821790000|2022-06-21 14:29:50|848|847.8|848|847.6|848.4|847.8|847.8|847.2|5289
1655821800000|2022-06-21 14:30:00||847.8||847.8||847.8||847.6|1402
1655821810000|2022-06-21 14:30:10|848.2|847.2|847.8|847.4|848.2|847.6|847.6|847.2|4245
1655821830000|2022-06-21 14:30:30|848|847.6|848|847.8|848.4|847.8|847.8|847.6|7676
1655821840000|2022-06-21 14:30:40|848.2|848|849|848.4|849.2|848.4|848|848|10704
1655821850000|2022-06-21 14:30:50|849.6|848.6|849.8|849.4|850|849.6|849.2|848.6|1625
1655821860000|2022-06-21 14:31:00|849.4|849|849.8|849.2|849.8|849.2|849.4|849|3353
1655821870000|2022-06-21 14:31:10|849.6|849.4|849.8|849.4|849.8|849.4|849.6|849.4|0
1655821880000|2022-06-21 14:31:20|849.6|849.2|849|848.4|849.8|849.2|848.4|847.6|8902
1655821890000|2022-06-21 14:31:30|848.8|848|847.6|847.2|849|848|847.6|847.2|4210
1655821900000|2022-06-21 14:31:40|847.4|847|848|847.4|848|847.4|847.2|847|1799
1655821920000|2022-06-21 14:32:00|848.4|847.6|849|848.6|849|848.8|848.4|847.4|4840
1655821930000|2022-06-21 14:32:10|848.8||848.8||848.8||848.8||0
1655821940000|2022-06-21 14:32:20|849|848.4|848.8|848.4|849|848.4|848.6|848.4|2001
1655821950000|2022-06-21 14:32:30|849|848.6|850|849.6|850|849.6|849|848.6|8567
1655821960000|2022-06-21 14:32:40|849.8|849.8|849.2|848.8|850|849.8|849.2|848.8|20301
1655821980000|2022-06-21 14:33:00|849.4|849|849.6|849|849.6|849.2|849.2|848.8|4452
1655821990000|2022-06-21 14:33:10||849.2||849.2||849.2||849|522
1655822000000|2022-06-21 14:33:20|849.8|849.4|849.8|849.6|849.8|849.6|849.8|849.2|4020
1655822010000|2022-06-21 14:33:30|850||850||850||849.8||3494
1655822020000|2022-06-21 14:33:40|849.8|848.8|849.2|849|850|849|849|848.4|8069
1655822030000|2022-06-21 14:33:50|849.4|849.2|849.6|849.4|849.8|849.4|849.4|849.2|4063
1655822040000|2022-06-21 14:34:00|849.8||849.8||849.8||849.8||123
1655822050000|2022-06-21 14:34:10|849.6|849|849.4|849|849.8|849.4|849|848.6|5550
1655822070000|2022-06-21 14:34:30|849.2|848.8|849.2|848.8|849.2|849|849|848.8|3762
1655822080000|2022-06-21 14:34:40|849.4|849|849.8|849.2|849.8|849.4|849.4|848.8|3214
1655822100000|2022-06-21 14:35:00|849.6|849|849.8|849.4|849.8|849.6|849|848.8|5710
1655822110000|2022-06-21 14:35:10|850|849.6|850|849.6|850|849.6|849.8|849.6|911
1655822120000|2022-06-21 14:35:20|849.8|849.8|849.6|849.4|849.8|849.8|849.6|849.4|6430
1655822130000|2022-06-21 14:35:30|849.4|849.2|849.2|849|849.4|849.2|849.2|848.8|3047
1655822140000|2022-06-21 14:35:40|849.4||849.4||849.4||849.2||2065
1655822150000|2022-06-21 14:35:50|||||||||258
1655822160000|2022-06-21 14:36:00|849.6||849.6||849.6||849.6||1835
1655822170000|2022-06-21 14:36:10|849.8|849.2|849.4|849.2|850|849.4|849.4|849.2|2301
1655822180000|2022-06-21 14:36:20|849.2|849|849.4|849|849.4|849|849.2|849|4454
1655822200000|2022-06-21 14:36:40|849.2|848.8|848.6|848.4|849.4|848.8|848.6|848.4|5567
1655822210000|2022-06-21 14:36:50|848.4|848|848|847.4|848.6|848|848|847.2|2632
1655822220000|2022-06-21 14:37:00|848.2|847.6|849|848.6|849.4|848.8|848|847.6|7737
1655822240000|2022-06-21 14:37:20||848.8||848.8||848.8||848.6|79
1655822250000|2022-06-21 14:37:30|849.4|848.6|848.6|848.2|849.4|848.6|848.6|848.2|4016
1655822260000|2022-06-21 14:37:40|848.8|848.4|849|848.8|849|848.8|848.8|848.4|629
1655822270000|2022-06-21 14:37:50|849.4|849|849.4|848.8|849.4|849|849|848.8|347
1655822280000|2022-06-21 14:38:00|849.2|849|849.4|849|849.4|849|849.2|849|465
1655822290000|2022-06-21 14:38:10|849.6|849.2|849.6|849.2|849.6|849.4|849.4|849.2|1559
1655822300000|2022-06-21 14:38:20|849.4||849.6||849.6||849.4||0
1655822310000|2022-06-21 14:38:30|849.8|849.4|849.8|849.4|850|849.6|849.6|849.2|4449
1655822320000|2022-06-21 14:38:40|849.6|849.6|849.8|849.4|849.8|849.6|849.6|849.4|1060
1655822330000|2022-06-21 14:38:50|850|849.6|850|849.6|850|849.6|849.8|849.6|1715
1655822340000|2022-06-21 14:39:00|849.8|849.8|850|849.6|850|849.8|849.8|849.4|5736
1655822350000|2022-06-21 14:39:10|||||||||842
1655822360000|2022-06-21 14:39:20||849.8||849.8||849.8||849.8|557
1655822370000|2022-06-21 14:39:30|850.2|850|850|849.8|851.2|850.8|849.8|849.6|39633
1655822380000|2022-06-21 14:39:40|849.8|849.6|849.8|849.6|850|849.8|849.6|849.4|5098
1655822390000|2022-06-21 14:39:50|850||850||850||850||0
1655822400000|2022-06-21 14:40:00|850.2|849.8|850.2|850|851.2|850.6|850|849.6|12872
1655822410000|2022-06-21 14:40:10|850|849.8|849.8|849.4|850|849.8|849.6|849.2|2424
1655822420000|2022-06-21 14:40:20|849.6|849.2|849|848.6|849.8|849.2|849|848.6|2230
1655822430000|2022-06-21 14:40:30|849.2|848.8|849.6|849.4|849.6|849.4|849.2|848.8|1093
1655822440000|2022-06-21 14:40:40|849.8|849.2|850|849.4|850.4|850|849.8|849.2|4253
1655822450000|2022-06-21 14:40:50|850.2|849.6|849.8|849.4|850.2|849.8|849.8|849.4|2320
1655822460000|2022-06-21 14:41:00|850|849.6|850|849.8|850.4|850|850|849.6|2253
1655822470000|2022-06-21 14:41:10|849.8|849.6|850|849.8|850.2|849.8|849.8|849.6|3463
1655822480000|2022-06-21 14:41:20|850.2|850|850.4|850|850.4|850.2|850.2|850|1687
1655822490000|2022-06-21 14:41:30|850.2|849.8|849.8|849.4|850.2|849.8|849.6|849.4|3936
1655822500000|2022-06-21 14:41:40|||||||||957
1655822510000|2022-06-21 14:41:50|850|849.6|850|849.6|850|849.8|849.8|849.6|2531
1655822520000|2022-06-21 14:42:00|850.2|849.8|850.2|849.8|850.2|849.8|850.2|849.6|3190
1655822530000|2022-06-21 14:42:10|||||||||915
1655822540000|2022-06-21 14:42:20|850.4|850|849.8|849.4|850.4|850|849.8|849.4|3853
1655822560000|2022-06-21 14:42:40|850|849.6|850.4|850.2|850.4|850.2|849.8|849.6|5154
1655822570000|2022-06-21 14:42:50|||||||||627
1655822580000|2022-06-21 14:43:00|850.2|850|850.2|850|850.4|850|850.2|850|1738
1655822590000|2022-06-21 14:43:10|850|849.8|848.8|848.2|850|849.8|848.8|848.2|4925
1655822600000|2022-06-21 14:43:20|848.6||848.6||848.8||848.6||0
1655822610000|2022-06-21 14:43:30|848.4|848|848.2|848|848.4|848|848.2|847.2|9863
1655822620000|2022-06-21 14:43:40|848.4|848.2|850|849.6|850|849.6|848.4|848.2|5563
1655822630000|2022-06-21 14:43:50|850.4|849.8|850|849.6|850.4|850|850|849.6|512
1655822640000|2022-06-21 14:44:00|849.8|849.2|849.6|849|850|849.2|849|848.6|5437
1655822670000|2022-06-21 14:44:30|849.8|849.2|850.8|850.2|850.8|850.2|849.8|849.2|6365
1655822690000|2022-06-21 14:44:50|850.6|850|849.6|849.2|850.6|850|849.2|849|4823
1655822700000|2022-06-21 14:45:00|849.8|849.4|850|849.6|850.4|850|849.6|849.2|3727
1655822710000|2022-06-21 14:45:10|850.4|849.8|850|849.6|850.4|850|850|849.6|1998
1655822720000|2022-06-21 14:45:20|849.8|849.8|849.8|849.4|849.8|849.8|849.8|849.4|14205
1655822730000|2022-06-21 14:45:30|849.6|849.6|849|848.4|850|849.6|848.6|848.2|5237
1655822740000|2022-06-21 14:45:40|849.2|848.6|849.4|849|849.4|849|849.2|848.6|1921
1655822750000|2022-06-21 14:45:50|849.6|849.2|850.4|849.8|850.6|850|849.6|849|1735
1655822760000|2022-06-21 14:46:00|850.2|850|850|849.6|850.4|850|849.8|849.6|4192
1655822770000|2022-06-21 14:46:10|850.2|849.8|850.6|850.2|850.6|850.2|850|849.8|2381
1655822780000|2022-06-21 14:46:20|850.8|850.4|851|850.4|851.2|850.6|850.8|850.2|838
1655822800000|2022-06-21 14:46:40|||||||||220
1655822810000|2022-06-21 14:46:50|850.8|850.2|850.2|849.6|851|850.2|849.8|849.6|2040
1655822820000|2022-06-21 14:47:00|850|849.2|849.2|848.8|850.2|849.2|849.2|848.8|2779
1655822830000|2022-06-21 14:47:10|849|848.4|848.6|848.2|849.2|848.6|848.6|848|3740
1655822840000|2022-06-21 14:47:20|848.8|848.4|848.6|848.4|848.8|848.4|848.6|848.2|578
1655822860000|2022-06-21 14:47:40|848.8|848.6|848.8|848.4|848.8|848.6|848.8|848.4|1077
1655822870000|2022-06-21 14:47:50|849|848.6|850.2|849.8|850.2|849.8|849|848.6|2806
1655822880000|2022-06-21 14:48:00|850|849.6|849.4|849.2|850.2|849.6|849.4|848.8|6213
1655822900000|2022-06-21 14:48:20|849.6|849.4|849.8|849.4|850|849.6|849.6|849.4|1767
1655822930000|2022-06-21 14:48:50|850|849.6|849.6|849|850.4|850|849.4|849|8614
1655822940000|2022-06-21 14:49:00|849.8|849.2|849.8|849.4|850.2|850|849.8|849.2|5446
1655822960000|2022-06-21 14:49:20|849.6|849.6|848.4|848|849.6|849.6|848.2|848|5657
1655822970000|2022-06-21 14:49:30|848.6|848.2|849.2|848.8|849.2|848.8|848.6|848|1842
1655822990000|2022-06-21 14:49:50|849|848.6|848.8|848.6|849|848.8|848.8|848.2|2496
1655823000000|2022-06-21 14:50:00|849|848.8|849|848.6|849.2|849|849|848.6|6843
1655823010000|2022-06-21 14:50:10||848.8||848.6||848.8||848.6|918
1655823020000|2022-06-21 14:50:20|||||||||231
1655823030000|2022-06-21 14:50:30|849.2|848.8|849.2|848.8|849.2|849|849|848.6|3107
1655823040000|2022-06-21 14:50:40|849.4|849|851|850.4|851|850.4|849.4|848.8|2729
1655823060000|2022-06-21 14:51:00|850.8|850.2|850.6|850.2|851|850.4|850.2|850|5124
1655823070000|2022-06-21 14:51:10|850.4|850|850.4|850|850.4|850.2|850|849.8|3969
1655823080000|2022-06-21 14:51:20|||||||||150
1655823090000|2022-06-21 14:51:30|850.2|849.8|850|849.8|850.2|849.8|850|849.8|1076
1655823100000|2022-06-21 14:51:40|849.8|849.4|849.4|849|849.8|849.4|849.4|848.8|3723
1655823110000|2022-06-21 14:51:50|849.2||849.2||849.2||849.2||569
1655823120000|2022-06-21 14:52:00|849.4|848.4|849.4|848.8|850|849.4|848.8|848|8677
1655823130000|2022-06-21 14:52:10|849.2|848.6|849.2|848.8|849.2|848.8|849.2|848.6|637
1655823140000|2022-06-21 14:52:20|849|849|849|848.8|849.4|849|849|848.6|6003
1655823150000|2022-06-21 14:52:30|849.2||849.2||849.2||849.2||323
1655823160000|2022-06-21 14:52:40|||||||||558
1655823170000|2022-06-21 14:52:50|849|848.6|848.8|848.6|849|848.6|848.8|848.6|2100
1655823180000|2022-06-21 14:53:00|849|848.8|849|848.8|849|848.8|849|848.6|1541
1655823190000|2022-06-21 14:53:10|||||||||5283
1655823200000|2022-06-21 14:53:20|849.2|849|849|848.6|849.4|849|848.6|847.8|6034
1655823210000|2022-06-21 14:53:30|||||||||45
1655823220000|2022-06-21 14:53:40||848.8||848.6||848.8||848.6|1705
1655823240000|2022-06-21 14:54:00|||||||||768
1655823250000|2022-06-21 14:54:10|||||||||447
1655823260000|2022-06-21 14:54:20|848.8|848.4|848.8|848.4|849.2|849|848.6|848.2|7510
1655823270000|2022-06-21 14:54:30|849.2|848.6|849.2|848.8|849.2|849|848.8|848.6|1549
1655823280000|2022-06-21 14:54:40|||||||||638
1655823290000|2022-06-21 14:54:50|||||||||221
1655823300000|2022-06-21 14:55:00|849|848.6|848.8|848.4|849.2|848.6|848.6|848.4|5790
1655823310000|2022-06-21 14:55:10|849|848.6|849.2|849|849.6|849|848.8|848.6|6013
1655823320000|2022-06-21 14:55:20|849.4|849.2|849.6|849.2|849.6|849.2|849.2|849.2|1727
1655823330000|2022-06-21 14:55:30|||||||||2662
1655823340000|2022-06-21 14:55:40||849.4||849.2||849.4||849.2|201
1655823350000|2022-06-21 14:55:50|||||||||278
1655823360000|2022-06-21 14:56:00|||||||||863
1655823370000|2022-06-21 14:56:10|849.4|849|848.8|848.6|849.4|849|848.8|848.6|6614
1655823380000|2022-06-21 14:56:20|848.6|848.4|848.6|848.4|848.6|848.4|848.6|848.4|504
1655823390000|2022-06-21 14:56:30|848.8|848.6|848.8|848.6|849|848.6|848.8|848.4|3763
1655823400000|2022-06-21 14:56:40|849|848.4|848.6|848.4|849.2|848.8|848.6|848.4|2373
1655823410000|2022-06-21 14:56:50|848.8||848.6||848.8||848.6||460
1655823420000|2022-06-21 14:57:00|848.4|848.2|849.2|848.8|849.2|848.8|848.4|848.2|5832
1655823430000|2022-06-21 14:57:10|||||||||272
1655823440000|2022-06-21 14:57:20|849||849||849.2||849||763
1655823450000|2022-06-21 14:57:30|848.8|848.6|849|848.6|849|848.6|848.8|848.6|1078
1655823460000|2022-06-21 14:57:40||848.8||848.8||848.8||848.6|844
1655823470000|2022-06-21 14:57:50||848.6||848.6||848.6||848.6|227
1655823480000|2022-06-21 14:58:00|849.2|848.8|849|848.8|849.2|849|849|848.8|2286
1655823490000|2022-06-21 14:58:10|849.2|849|849.2|848.8|849.2|849|849.2|848.8|3480
1655823500000|2022-06-21 14:58:20|849|849|849|848.6|849.2|849|848.8|848.6|5182
1655823510000|2022-06-21 14:58:30|849.2|848.8|849.2|848.8|849.2|849|849|848.8|6469
1655823520000|2022-06-21 14:58:40|849.8|849|849.2|848.8|849.8|849.2|848.8|848.6|8817
1655823530000|2022-06-21 14:58:50|||||||||263
1655823540000|2022-06-21 14:59:00|849.4|849|849|848.8|849.8|849.4|849|848.8|5228
1655823550000|2022-06-21 14:59:10|849.4|849|849.2|849|849.4|849|849.2|848.8|4619
1655823560000|2022-06-21 14:59:20|||||||||565
1655823570000|2022-06-21 14:59:30|||||||||1446
1655823580000|2022-06-21 14:59:40|849|848.8|849|848.8|849|848.8|849|848.8|2314
1655823590000|2022-06-21 14:59:50|849.2|848.6|848.6|848.4|849.2|848.6|848.6|848.4|5759
1655823600000|2022-06-21 15:00:00|849|848.6|848.8|848.4|849|848.6|848.8|848.4|3501
1655823610000|2022-06-21 15:00:10|849|848.6|848.8|848.6|849|848.6|848.8|848.6|315023
1655823630000|2022-06-21 15:00:30|848.6|848.4|849.4|849|849.4|849.2|848.6|848.4|12531
1655823640000|2022-06-21 15:00:40||849.2||849.2||849.2||849|7165
1655823650000|2022-06-21 15:00:50|849.2|849|848.8|848.6|849.2|849.2|848.8|848.6|4713
1655823660000|2022-06-21 15:01:00|849|848.8|849|848.6|849|848.8|849|848.6|351
1655823670000|2022-06-21 15:01:10||848.8||848.8||848.8||848.8|1698
1655823680000|2022-06-21 15:01:20|849.2|848.6|848.8|848.4|849.2|848.6|848.8|848.4|4728
1655823690000|2022-06-21 15:01:30||848.6||848.6||848.6||848.4|4679
1655823710000|2022-06-21 15:01:50|849|848.8|849|848.8|849|848.8|849|848.8|3482
1655823720000|2022-06-21 15:02:00|849.2|849|849.2|849|849.2|849|849.2|849|2521
1655823730000|2022-06-21 15:02:10|849.4|849.2|849.2|849|849.4|849.2|849.2|849|1745
1655823740000|2022-06-21 15:02:20|849.4|849.2|849.8|849.4|851.2|850.8|849.4|849.2|23839
1655823750000|2022-06-21 15:02:30|849.4|849.2|848.4|848.2|849.4|849.2|848.4|848.2|6441
1655823760000|2022-06-21 15:02:40|848.2|848|847.6|847.2|848.2|848|847.2|846.8|4462
1655823770000|2022-06-21 15:02:50|847.8|847.4|847.8|847.4|847.8|847.4|847.8|847.4|1660
1655823780000|2022-06-21 15:03:00|848|847.6|848|847.6|848|847.6|847.8|847.6|3654
1655823790000|2022-06-21 15:03:10|848.2|847.8|848.2|847.8|848.8|848.2|848|847.6|3504
1655823800000|2022-06-21 15:03:20||848||847.8||848||847.8|77
1655823810000|2022-06-21 15:03:30|848.4|848|848.4|848|848.6|848|848.2|848|1025
1655823820000|2022-06-21 15:03:40|848.6|848.2|848.8|848.6|848.8|848.6|848.6|848.2|879
1655823830000|2022-06-21 15:03:50|849|848.8|849.6|849.2|849.6|849.4|848.8|848.8|6669
1655823840000|2022-06-21 15:04:00||849.4||849.4||849.4||849.4|1524
1655823850000|2022-06-21 15:04:10|849.8|849.6|849.4|849.2|850.2|850|849.4|849.2|14615
1655823860000|2022-06-21 15:04:20|849.6|849.4|849.4|849.2|849.8|849.4|849.4|849.2|3484
1655823870000|2022-06-21 15:04:30|849.2|849|849.2|849|849.2|849|849.2|849|3569
1655823880000|2022-06-21 15:04:40|849.4||849.2||849.4||849.2||1260
1655823890000|2022-06-21 15:04:50|849.8|849.2|849.4|849.2|850|849.2|849.4|849|1260
1655823900000|2022-06-21 15:05:00|849.8|849|849.4|849.2|849.8|849.2|849.2|849|3076
1655823910000|2022-06-21 15:05:10|849.6||849.4||849.6||849.4||491
1655823920000|2022-06-21 15:05:20|849.8|849.4|850|849.8|851|850.4|849.6|849.4|18769
1655823930000|2022-06-21 15:05:30|849.6|849.4|849|848.8|849.6|849.4|849|848.8|7403
1655823950000|2022-06-21 15:05:50|849.2|849|849.2|849|849.2|849|849.2|848.8|963
1655823960000|2022-06-21 15:06:00|849|848.8|849|848.6|849.2|849|848.8|848.4|5754
1655823970000|2022-06-21 15:06:10|849.2|848.8|849.2|848.8|849.2|848.8|849|848.6|1377
1655823980000|2022-06-21 15:06:20|849.4|849|849.6|849.2|849.8|849.2|849.2|848.8|7401
1655824000000|2022-06-21 15:06:40||849.4||849.2||849.4||849.2|688
1655824020000|2022-06-21 15:07:00|||||||||920
1655824030000|2022-06-21 15:07:10|849.4|849.4|849.4|849|849.4|849.4|849.4|849|3732
1655824040000|2022-06-21 15:07:20|||||||||385
1655824050000|2022-06-21 15:07:30|849.2|848.8|849|848.8|849.4|849|849|848.8|6025
1655824060000|2022-06-21 15:07:40|849.2|849|849.8|849.6|849.8|849.6|849|848.8|3306
1655824070000|2022-06-21 15:07:50|850||850||850||850||364
1655824080000|2022-06-21 15:08:00|850.2|849.8|851.2|850.8|851.2|851|850|849.6|37565
1655824090000|2022-06-21 15:08:10|851|851|850.6|850.2|851.4|851|850.2|849.6|16821
1655824100000|2022-06-21 15:08:20|850.4|850|850|849.6|850.4|850|850|849.6|4429
1655824110000|2022-06-21 15:08:30|849.8|849.4|849.4|849.2|849.8|849.4|849.4|849.2|1186
1655824120000|2022-06-21 15:08:40|849.2|849|849.2|848.8|849.2|849|849.2|848.8|592
1655824130000|2022-06-21 15:08:50|849|848.6|848|847.4|849.2|848.6|847.8|847.2|6751
1655824140000|2022-06-21 15:09:00|847.8|847.2|846.6|846.2|847.8|847.2|846.4|846|3812
1655824150000|2022-06-21 15:09:10|846.8|846.4|847.6|847.2|847.8|847.2|846.8|846.4|1867
1655824160000|2022-06-21 15:09:20|847.4|846.8|846.8|846.2|847.4|847|846.6|846.2|6938
1655824180000|2022-06-21 15:09:40|847|846.4|847.6|847.4|848|847.4|847|846.4|7489
1655824190000|2022-06-21 15:09:50|847.4|847.2|847.2|847|847.4|847.2|847|846.4|4643
1655824200000|2022-06-21 15:10:00|847.6|847.2|848|847.6|848|847.8|847.2|847|5261
1655824210000|2022-06-21 15:10:10||847.8||847.6||847.8||847.6|647
1655824230000|2022-06-21 15:10:30||847.8||847.8||847.8||847.6|2011
1655824240000|2022-06-21 15:10:40|847.8|847.6|847.6|847.4|847.8|847.6|847.6|847.2|6416
1655824250000|2022-06-21 15:10:50|847.8|847.2|847.4|847.2|847.8|847.2|847.4|846.8|968
1655824260000|2022-06-21 15:11:00|847.6|847.4|847.8|847.6|847.8|847.6|847.4|847.2|5006
1655824270000|2022-06-21 15:11:10|848|847.8|848|847.8|848|847.8|848|847.8|670
1655824280000|2022-06-21 15:11:20|848.2|848|847.6|847.2|848.4|848|847.6|847.2|6015
1655824300000|2022-06-21 15:11:40|||||||||500
1655824320000|2022-06-21 15:12:00||847.4||847.4||847.4||847.2|905
1655824330000|2022-06-21 15:12:10|847.4|847.2|847.2|847|847.4|847.2|847.2|847|3240
1655824340000|2022-06-21 15:12:20|847|846.8|847.2|846.8|847.2|847|847|846.8|3695
1655824350000|2022-06-21 15:12:30|847.4|847|847.4|847|847.4|847|847.4|847|1500
1655824360000|2022-06-21 15:12:40|847.6|847.2|848.2|847.6|848.2|848|847.4|847|4681
1655824370000|2022-06-21 15:12:50||847.8||847.8||847.8||847.8|179
1655824380000|2022-06-21 15:13:00|848|847.6|847.4|847.2|848|847.6|847.4|847.2|7468
1655824390000|2022-06-21 15:13:10|847.8|847.4|848|847.4|848.2|847.8|847.8|847.4|1790
1655824400000|2022-06-21 15:13:20|847.8|847.6|848.2|847.8|848.6|848|847.4|847.2|4491
1655824410000|2022-06-21 15:13:30|848|848|847.8|847.4|848.2|848|847.6|847.4|3265
1655824430000|2022-06-21 15:13:50|847.6|847.2|847.4|847.2|847.6|847.2|847.4|847.2|3632
1655824440000|2022-06-21 15:14:00|847.6|847.4|847.6|847.2|847.6|847.4|847.6|847.2|2221
1655824450000|2022-06-21 15:14:10|||||||||727
1655824460000|2022-06-21 15:14:20||847.4||847.2||847.4||847.2|813
1655824470000|2022-06-21 15:14:30||847.4||847.4||847.4||847.2|1943
1655824480000|2022-06-21 15:14:40|847.8|847.6|848.2|847.8|848.2|847.8|847.8|847.6|3457
1655824490000|2022-06-21 15:14:50|848|847.6|847.8|847.6|848|847.8|847.8|847.6|2526
1655824500000|2022-06-21 15:15:00||847.4||847.4||847.4||847.4|1361
1655824510000|2022-06-21 15:15:10|848|847.6|848|847.6|848|847.8|847.8|847.6|1053
1655824520000|2022-06-21 15:15:20|848.2|847.8|849|848.6|849.2|848.6|848|847.8|4111
1655824530000|2022-06-21 15:15:30|848.8|848.8|848.8|848.6|849|848.8|848.8|848.6|1098
1655824540000|2022-06-21 15:15:40|849|848.4|848.6|848.2|849|848.4|848.6|848.2|5793
1655824550000|2022-06-21 15:15:50||848.4||848.4||848.4||848.4|954
1655824560000|2022-06-21 15:16:00|848.8|848.2|850.2|849.6|850.2|849.6|848.6|848.2|3597
1655824570000|2022-06-21 15:16:10|850.4|849.8|850.4|850|850.6|850|850.2|849.8|1630
1655824580000|2022-06-21 15:16:20|850.6|850.2|850.8|850.4|851|850.6|850.6|850|1924
1655824590000|2022-06-21 15:16:30|851.2|850.8|851.8|851.6|852.6|852.2|850.8|850.4|8624
1655824600000|2022-06-21 15:16:40|||||||||1876
1655824610000|2022-06-21 15:16:50|852|851.4|852.2|851.6|852.6|852.2|852|851.4|6481
1655824620000|2022-06-21 15:17:00|852.6|851.8|852.6|852.2|852.6|852.2|852.6|851.8|460
1655824630000|2022-06-21 15:17:10|852.4|852.4|851.6|851.2|852.6|852.4|851.2|851|10954
1655824640000|2022-06-21 15:17:20|851.4|851|851.4|851|851.4|851|851.4|851|27
1655824650000|2022-06-21 15:17:30|851.6|851.2|852.2|851.8|852.4|851.8|851.6|851.2|2423
1655824680000|2022-06-21 15:18:00|852.4|852|852.6|852.2|852.6|852.2|852.4|851.8|2720
1655824690000|2022-06-21 15:18:10|853|852.4|853.8|853.2|854|853.2|853|852.4|1614
1655824700000|2022-06-21 15:18:20|853.6|853|853|852.4|853.6|853.2|852.8|852.4|6859
1655824710000|2022-06-21 15:18:30|852.8|852.2|852.6|852.2|852.8|852.2|852.4|852|1243
1655824720000|2022-06-21 15:18:40|852.4|852|852.4|852|852.6|852|852.4|852|1502
1655824740000|2022-06-21 15:19:00|||||||||221
1655824750000|2022-06-21 15:19:10|852.6|852.2|853|852.6|853|852.8|852.6|852|2842
1655824760000|2022-06-21 15:19:20|852.8||853||853||852.8||420
1655824770000|2022-06-21 15:19:30|||||||||40
1655824780000|2022-06-21 15:19:40||852.8||852.6||852.8||852.6|862
1655824790000|2022-06-21 15:19:50|853.2|852.8|853|852.8|853.2|852.8|853|852.6|1625
1655824800000|2022-06-21 15:20:00|853.2|853|853.6|853.2|853.8|853.4|853.2|853|1959
1655824810000|2022-06-21 15:20:10|854|853.4|854.2|853.8|854.8|854.2|853.8|853.4|5755
1655824820000|2022-06-21 15:20:20|854|853.6|853.4|853|854|853.6|853.2|853|6610
1655824830000|2022-06-21 15:20:30|853.6|853.2|854.4|854|854.4|854|853.6|853.2|1451
1655824840000|2022-06-21 15:20:40|854.2|854.2|853.8|853.4|854.2|854.2|853.8|853.4|3256
1655824850000|2022-06-21 15:20:50|853.6|853.2|853.6|853|853.8|853.4|853.2|853|2340
1655824860000|2022-06-21 15:21:00|853.4|853.2|853.4|853.2|853.4|853.2|853.4|853|928
1655824870000|2022-06-21 15:21:10|853.6|853.4|853.8|853.6|853.8|853.6|853.6|853.2|2455
1655824880000|2022-06-21 15:21:20||853.4||853.4||853.4||853.4|1182
1655824890000|2022-06-21 15:21:30|853.6|853.6|853.4|853|853.8|853.6|853.4|853|5067
1655824900000|2022-06-21 15:21:40|853.6|853.2|854.2|853.8|854.2|854|853.6|853.2|4187
1655824910000|2022-06-21 15:21:50|854.4|854|855|854.6|855|854.6|854.4|854|1845
1655824920000|2022-06-21 15:22:00|854.8|854.8|854|853.6|855|854.8|854|853.2|12246
1655824930000|2022-06-21 15:22:10||853.4||853.6||853.8||853.4|933
1655824940000|2022-06-21 15:22:20|854.2|853.8|851.4|851|854.2|854|851.4|850.4|25218
1655824950000|2022-06-21 15:22:30|851.2|850.8|851.2|850.8|851.2|851|850.8|850.4|3912
1655824960000|2022-06-21 15:22:40|851|851|850.4|850|851.2|851|850.4|850|4402
1655824970000|2022-06-21 15:22:50|850.6|850.2|850.4|850|850.6|850.2|850.4|850|2187
1655824980000|2022-06-21 15:23:00|850.2|850.2|850|849.6|850.2|850.2|849.8|849.2|8730
1655824990000|2022-06-21 15:23:10|850.2|849.8|850.2|850|850.4|850|850|849.6|1986
1655825000000|2022-06-21 15:23:20|850.4|850.2|851.6|851.2|851.6|851.2|850.4|850.2|1593
1655825010000|2022-06-21 15:23:30|851.4|851|851.4|850.8|851.4|851|851|850.6|2916
1655825020000|2022-06-21 15:23:40|851.6|851|852.4|852.2|852.6|852.2|851.6|850.8|5764
1655825030000|2022-06-21 15:23:50|852.6|852|852.4|852.2|853|852.6|852|851.8|5817
1655825040000|2022-06-21 15:24:00|852.6|852.4|852.6|852.2|853.6|852.8|852.4|852.2|4868
1655825050000|2022-06-21 15:24:10|852.4|852|852.6|852.2|852.8|852.6|852|851.8|3581
1655825060000|2022-06-21 15:24:20|852.4|852|853|852.6|853.2|852.6|852.4|852|2153
1655825070000|2022-06-21 15:24:30|853.2|852.8|852.6|852.2|853.2|852.8|852.6|852.2|4833
1655825080000|2022-06-21 15:24:40|852.8|852.4|852.8|852.4|853|852.8|852.6|852.2|10268
1655825090000|2022-06-21 15:24:50|853|852.6|852.6|852.2|853.2|852.6|852.4|852.2|4602
1655825100000|2022-06-21 15:25:00|852.4|852|852.2|851.8|852.4|852|851.8|851.4|4843
1655825110000|2022-06-21 15:25:10|852.4|852|852.6|852.2|852.6|852.4|852.4|851.8|3573
1655825120000|2022-06-21 15:25:20|852.4|852|852.6|852.2|852.8|852.4|852.4|852|4333
1655825130000|2022-06-21 15:25:30|852.8|852.4|853.4|853|853.4|853|852.8|852.4|1954
1655825140000|2022-06-21 15:25:40|853.6|853.2|854.2|853.8|854.4|853.8|853.6|853.2|3376
1655825150000|2022-06-21 15:25:50|854|853.6|853.4|853.2|854.2|853.8|853.4|853.2|7494
1655825160000|2022-06-21 15:26:00|853.8|853.4|854|853.6|854|853.6|853.6|853.4|4960
1655825170000|2022-06-21 15:26:10|854.2|853.8|854|853.6|854.4|854.2|853.8|853.6|2420
1655825180000|2022-06-21 15:26:20|853.8|853.4|853.6|853.2|854|853.4|853.4|853.2|4119
1655825190000|2022-06-21 15:26:30|853.4|853.4|853.4|853.2|853.6|853.4|853.4|853|6060
1655825200000|2022-06-21 15:26:40|853.6|853.6|853.8|853.6|854|853.8|853.6|853.6|2263
1655825210000|2022-06-21 15:26:50|853.6|853.4|853.4|853.2|853.8|853.6|853.4|853.2|3321
1655825220000|2022-06-21 15:27:00|853.2|853|853.4|853|853.4|853.2|853.2|853|2255
1655825230000|2022-06-21 15:27:10|853.2|853.2|853.2|852.8|853.2|853.2|853|852.6|2372
1655825240000|2022-06-21 15:27:20|853|852.6|852.6|852.2|853|852.6|852.4|852.2|2524
1655825250000|2022-06-21 15:27:30|852.4|851.8|852.6|852.4|852.6|852.4|852.4|851.8|3700
1655825260000|2022-06-21 15:27:40|853|852.6|853.2|852.8|853.6|853.2|853|852.6|2277
1655825270000|2022-06-21 15:27:50|853.4|853.2|853.4|853.2|853.6|853.4|853.4|853.2|1873
1655825280000|2022-06-21 15:28:00|853.6|853.4|854.2|853.8|854.2|853.8|853.6|853.4|4204
1655825290000|2022-06-21 15:28:10|854|853.6|853.6|853.4|854|853.8|853.6|853.4|4579
1655825300000|2022-06-21 15:28:20|853.4|853.2|853.2|852.8|853.6|853.4|853.2|852.6|11784
1655825310000|2022-06-21 15:28:30|853|852.6|852.4|852|853|852.6|852.4|852|3101
1655825320000|2022-06-21 15:28:40|852.6|852.2|852.8|852.2|853|852.8|852.6|852|6056
1655825330000|2022-06-21 15:28:50|852.6|852.4|852.6|852.2|852.6|852.4|852.6|852.2|2594
1655825340000|2022-06-21 15:29:00|852.8|852.4|852.6|852.2|852.8|852.6|852.4|852.2|4151
1655825350000|2022-06-21 15:29:10|852.4|852|851.4|850.8|852.6|852|851.2|850.8|6241
1655825360000|2022-06-21 15:29:20|851.2|851|852|851.6|852|851.8|851.2|851|4884
1655825370000|2022-06-21 15:29:30|852.2|851.8|853|852.6|853.6|853.4|852.2|851.8|4616
1655825380000|2022-06-21 15:29:40|852.8|852.4|852.2|851.8|852.8|852.4|852|851.6|3761
1655825390000|2022-06-21 15:29:50|852.4|852|853.6|852.8|853.6|853.4|852.4|851.8|1866
1655881200000|2022-06-22 07:00:00|840.6|834|840.8|838.8|848.4|844|840.4|834|15346
1655881210000|2022-06-22 07:00:10|842.2|839.2|845.2|842|848.4|844|840.8|839|640
1655881220000|2022-06-22 07:00:20|845.4|840|841.8|839.2|845.8|840.4|841.2|838.8|147
1655881230000|2022-06-22 07:00:30|843.6|839.4|841.6|839.2|845.2|839.4|841.4|839.2|66
1655881240000|2022-06-22 07:00:40|843.4|839.4|845.4|840.6|847.2|840.8|842|839.4|22
1655881250000|2022-06-22 07:00:50|844|840.4|841.4|838.8|844|840.6|840.8|838.8|218
1655881260000|2022-06-22 07:01:00|842|839|844.6|839.8|847.2|840.2|842|839|1416
1655881270000|2022-06-22 07:01:10|844.2|839.2|843.6|840.6|844.6|841|843.4|839.2|59
1655881280000|2022-06-22 07:01:20|843.4|840.8|843.4|840.4|843.4|840.8|843.2|840.4|2362
1655881290000|2022-06-22 07:01:30|843.6|840.6|843.4|840.8|843.6|841|843.4|840.4|0
1655881300000|2022-06-22 07:01:40||840.6||840.6||840.6||840.6|0
1655881310000|2022-06-22 07:01:50|842.6|840.4|839.2|836.2|843.4|840.4|838.6|830.8|2827
1655881320000|2022-06-22 07:02:00|839|835.6|835.8|831.8|839|835.6|835.2|829.4|1891
1655881330000|2022-06-22 07:02:10|835.6|830.8|834.8|830.8|835.8|830.8|834.8|830.8|0
1655881350000|2022-06-22 07:02:30|834.6|830.6|833.2|830.6|834.6|830.6|833.2|830.6|0
1655881360000|2022-06-22 07:02:40|833|831|829|826.6|833.2|831|829|825|4047
1655881370000|2022-06-22 07:02:50|828.6|824.6|826.4|824.6|828.6|825|826.2|821.2|1761
1655881380000|2022-06-22 07:03:00|826.6|824.4|830.4|827|834.4|828.4|826.4|824.4|4792
1655881390000|2022-06-22 07:03:10|830.2|826.8|829|826.8|830.4|827.4|829|826.8|59
1655881400000|2022-06-22 07:03:20||827||826.8||827||826.8|10
1655881420000|2022-06-22 07:03:40|828.8|826.6|825.8|823.2|828.8|826.6|825.8|821.4|2546
1655881430000|2022-06-22 07:03:50|826|823.4|829|826.6|830.8|826.8|826|823.4|6267
1655881440000|2022-06-22 07:04:00|||||||||189
1655881470000|2022-06-22 07:04:30|828.8|826.4|824.8|822.4|828.8|826.4|824.8|820.8|7847
1655881480000|2022-06-22 07:04:40|824.6|822.6|824.2|822.4|824.6|822.8|824.2|822.4|0
1655881510000|2022-06-22 07:05:10|824.4|822.6|828.8|826.8|831|826.8|824.4|822.6|6086
1655881520000|2022-06-22 07:05:20|828.6|827|827|825.8|828.8|827|827|825.8|2787
1655881530000|2022-06-22 07:05:30|826.8|825.6|824.8|822.4|826.8|825.6|824.6|820.8|1407
1655881540000|2022-06-22 07:05:40|824.6|822.2|823.2|821.4|824.6|822.2|823.2|820.6|1161
1655881550000|2022-06-22 07:05:50|823|821|826.2|825|830|825|822.2|820.8|6867
1655881560000|2022-06-22 07:06:00|825.6|824.4|825.4|823|826.2|824.6|825|822.4|1044
1655881570000|2022-06-22 07:06:10|825.2|823.2|823|820.8|825.4|823.2|823|820.8|471
1655881580000|2022-06-22 07:06:20|822.8|820.6|822.2|820.4|823|820.8|822.2|820.2|420
1655881590000|2022-06-22 07:06:30|822.4||822.2||822.4||822.2||0
1655881600000|2022-06-22 07:06:40||820.6||820.6||820.6||820.6|0
1655881610000|2022-06-22 07:06:50|822|820.8|822.2|820.6|822.2|821.2|821.8|820.6|957
1655881620000|2022-06-22 07:07:00|822||822||822||822||0
1655881630000|2022-06-22 07:07:10|821.4|820|820.2|818.2|822|820.2|819|815.6|17190
1655881640000|2022-06-22 07:07:20|820.4|818.4|820.6|819|820.6|819.8|818.4|818|3063
1655881650000|2022-06-22 07:07:30|820.4|819.2|820.6|818.8|820.6|819.4|820.4|818.8|300
1655881670000|2022-06-22 07:07:50||819||819||819.4||819|5427
1655881680000|2022-06-22 07:08:00|820.4|819.2|823.2|821.4|823.8|821.4|820.4|819|917
1655881690000|2022-06-22 07:08:10|823.4|821.8|826.2|824.2|826.8|824.6|823.4|821.8|1824
1655881700000|2022-06-22 07:08:20|826|824|826|824.8|826|824.8|825.8|824|0
1655881710000|2022-06-22 07:08:30|825.8|824.6|826|824.6|826|824.6|825.8|824.6|0
1655881720000|2022-06-22 07:08:40|825.8||825.8||825.8||825.8||0
1655881730000|2022-06-22 07:08:50|||||||||55
1655881740000|2022-06-22 07:09:00|826|824.8|826.4|825.4|826.4|825.6|826|824.8|1840
1655881750000|2022-06-22 07:09:10|826.2|825|825|824|826.4|825.4|824.8|824|5076
1655881760000|2022-06-22 07:09:20|824.8|823.4|824.8|823.4|824.8|823.4|824.8|823.4|302
1655881770000|2022-06-22 07:09:30|825.2|823.8|825.2|823.4|825.2|824.2|825.2|823.4|2305
1655881780000|2022-06-22 07:09:40||823.6||823.6||823.6||823.4|0
1655881800000|2022-06-22 07:10:00|825||825||825.2||825||0
1655881810000|2022-06-22 07:10:10|824.8||825||825||824.8||0
1655881830000|2022-06-22 07:10:30|824.8|823.4|823.6|822|824.8|823.4|823.4|820.8|4775
1655881840000|2022-06-22 07:10:40|823.4|822.2|825.6|824.2|826.6|824.4|823.4|822|4746
1655881850000|2022-06-22 07:10:50||824.4||824.4||824.4||824.4|0
1655881870000|2022-06-22 07:11:10||824.6||824.8||825.2||824.6|821
1655881880000|2022-06-22 07:11:20|825.8|825|828.4|826.4|828.6|827.4|825.8|825|2207
1655881890000|2022-06-22 07:11:30||826.6||827.6||828||826.4|935
1655881900000|2022-06-22 07:11:40|828.8|827.8|830.4|828.6|831|829.2|828.8|827.6|3263
1655881910000|2022-06-22 07:11:50|830|828.8|830|828.2|830.6|829|828.6|828|3441
1655881920000|2022-06-22 07:12:00|829.8||829.6||829.8||829.6||425
1655881930000|2022-06-22 07:12:10|829.4|828|832.8|831.2|834.4|831.2|827.8|826.8|4478
1655881940000|2022-06-22 07:12:20||831.4||831.4||831.4||831.4|0
1655881950000|2022-06-22 07:12:30|832.6|829.4|831|829.6|832.6|831.4|830.8|829.4|3159
1655881960000|2022-06-22 07:12:40|831.2|829.4|834.8|832.2|839.8|833.2|831.2|829.4|3415
1655881970000|2022-06-22 07:12:50|834.6|831.6|832.8|831|834.6|831.8|832.6|831|0
1655881980000|2022-06-22 07:13:00|832.6||832.6||832.6||832.6||0
1655881990000|2022-06-22 07:13:10||831.2||831.4||831.4||831.2|0
1655882000000|2022-06-22 07:13:20|832.8|831|834.6|832.6|836|833.6|832.8|831|1553
1655882010000|2022-06-22 07:13:30|835|832.8|834.6|832.6|836.2|833.4|834.4|832.6|60
1655882020000|2022-06-22 07:13:40|835.2|832.8|835.2|833.2|836.4|833.6|834.8|832.8|0
1655882030000|2022-06-22 07:13:50|835.4|833.4|837.4|835.4|838.6|835.6|835.2|833.4|0
1655882040000|2022-06-22 07:14:00|837.6|835.6|836.8|835.8|839.6|836.2|836.8|835|1192
1655882050000|2022-06-22 07:14:10|836.6|835.4|835.2|833.8|836.6|835.4|835.2|833.8|2733
1655882060000|2022-06-22 07:14:20|835.4|834|836.4|834.4|836.4|835|835.4|834|915
1655882080000|2022-06-22 07:14:40|836.2|834.2|833.8|831.6|836.2|834.2|832.4|829.4|1333
1655882090000|2022-06-22 07:14:50|834|831.8|833.8|831.6|834.4|832.4|833.8|831.6|0
1655882100000|2022-06-22 07:15:00|834.2|831.8|835.6|833.6|835.8|834|834.2|831.8|0
1655882110000|2022-06-22 07:15:10|836|833.8|835.6|834.2|836.2|834.6|835.6|833.6|0
1655882130000|2022-06-22 07:15:30|835.4|833.8|835.2|833.8|835.6|833.8|834.8|833.8|419
1655882140000|2022-06-22 07:15:40|835||835||835.2||835||0
1655882150000|2022-06-22 07:15:50|834.8|833|834.6|833|835|833|834.4|833|267
1655882160000|2022-06-22 07:16:00|834.4||834.4||834.4||834.2||0
1655882170000|2022-06-22 07:16:10|834.6||834.6||834.6||834.6||0
1655882180000|2022-06-22 07:16:20|834.4|833.2|840|838.4|840|838.6|834.4|833|3617
1655882190000|2022-06-22 07:16:30||838.6||839||839||838.6|0
1655882200000|2022-06-22 07:16:40|||||||||140
1655882210000|2022-06-22 07:16:50|||||||||56
1655882220000|2022-06-22 07:17:00|839.8|838.4|839.4|838.2|839.8|838.4|839.2|838.2|1628
1655882230000|2022-06-22 07:17:10|840.8|838.6|842|840.4|842.8|840.4|840.6|838.2|1558
1655882240000|2022-06-22 07:17:20|841.8|840.2|842|840.4|842|840.4|841.8|840.2|0
1655882250000|2022-06-22 07:17:30|841.8|840.6|842.4|840.8|843.6|841.2|841.8|840.4|0
1655882270000|2022-06-22 07:17:50|842.8|841.2|843|842|843.8|842|842.4|840.8|738
1655882280000|2022-06-22 07:18:00|842.8|841.8|842.2|840.8|842.8|841.8|842.2|840.8|1314
1655882300000|2022-06-22 07:18:20|842.6|841|843|841.4|843|841.4|842.6|841|158
1655882330000|2022-06-22 07:18:50|842.8||842.8||842.8||842.8||0
1655882340000|2022-06-22 07:19:00|842.6|841|841.6|840.8|842.6|841.2|841.4|840.8|132
1655882370000|2022-06-22 07:19:30|841.8|841.6|842.2|841|842.2|841.6|841.6|840.4|3744
1655882380000|2022-06-22 07:19:40|842|840.8|841.6|840.4|842.2|841|841.6|840.4|1656
1655882390000|2022-06-22 07:19:50|841.4|840.2|840.8|839.2|841.4|840.2|840.8|839.2|1311
1655882400000|2022-06-22 07:20:00|840.6|839|839.2|838.4|841.8|839|839.2|838.4|3796
1655882410000|2022-06-22 07:20:10|839||839||839||839||0
1655882450000|2022-06-22 07:20:50|838.8||838.8||838.8||838.8||226
1655882460000|2022-06-22 07:21:00|838.4|837.6|839|837.6|839.4|837.8|836.8|834.6|1944
1655882480000|2022-06-22 07:21:20|838.8||838.6||838.8||838.6||0
1655882510000|2022-06-22 07:21:50|838.4||838.4||838.4||838.4||0
1655882520000|2022-06-22 07:22:00|838.2|837.4|837.4|836.4|838.4|837.4|837.4|836.4|1418
1655882530000|2022-06-22 07:22:10|837.2||837||837.2||837||0
1655882540000|2022-06-22 07:22:20|836.8|835.8|835.4|833.8|836.8|835.8|835.4|833.8|5
1655882550000|2022-06-22 07:22:30|835.2|833.6|835|833.6|835.2|833.6|835|833.6|0
1655882560000|2022-06-22 07:22:40|834.8|833.4|834.4|833.6|835.2|833.6|834|832|1554
1655882570000|2022-06-22 07:22:50|834.2||834.2||834.2||834.2||0
1655882580000|2022-06-22 07:23:00|834|833|833.8|832.2|835.4|833.8|832|829.4|10517
1655882590000|2022-06-22 07:23:10|834|832|833.4|831.8|834|832|833|831.8|0
1655882600000|2022-06-22 07:23:20|833.6|832|833.2|832|834|832.4|833.2|832|0
1655882620000|2022-06-22 07:23:40|833|831.8|833|832|833.2|832|832.6|831.8|420
1655882640000|2022-06-22 07:24:00|832.8||832.8||832.8||832.8||0
1655882660000|2022-06-22 07:24:20|832.6||832.6||832.8||832.6||402
1655882670000|2022-06-22 07:24:30|832.8|832.4|835|834|836|834|832.8|832|7511
1655882680000|2022-06-22 07:24:40|834.6||834.6||834.6||834.6||380
1655882700000|2022-06-22 07:25:00|834.2|833.8|832|830.4|834.2|833.8|831.4|829.4|5434
1655882710000|2022-06-22 07:25:10|832.2|830.6|834.4|831.8|834.4|832|832.2|830.6|1483
1655882720000|2022-06-22 07:25:20|834.6|832.2|834.6|833.2|834.6|833.2|834.6|832.2|0
1655882730000|2022-06-22 07:25:30||833.4||833.4||833.4||833.4|0
1655882740000|2022-06-22 07:25:40|834.4||834.6||834.6||834.4||0
1655882770000|2022-06-22 07:26:10|834.4||834.4||834.4||834.4||167
1655882810000|2022-06-22 07:26:50|833.8|833.2|834.2|833|834.4|833.2|833.6|833|1312
1655882820000|2022-06-22 07:27:00|834.4|833.2|837.2|835.6|838|835.8|834.2|833.2|5139
1655882830000|2022-06-22 07:27:10|837|835.8|837.8|836.4|838|836.4|837|835.8|0
1655882840000|2022-06-22 07:27:20|837.6|836|837.2|836|837.8|836|837.2|836|5
1655882860000|2022-06-22 07:27:40|||||||||418
1655882880000|2022-06-22 07:28:00||836.2||836||836.2||836|0
1655882900000|2022-06-22 07:28:20||836.2||836.4||836.6||836|0
1655882910000|2022-06-22 07:28:30|837.4|836.6|837.8|836.6|837.8|836.8|837.4|836.4|348
1655882920000|2022-06-22 07:28:40|838|836.8|837.2|835.6|838.4|837.6|837.2|835.6|3206
1655882930000|2022-06-22 07:28:50|837.4|836.2|837.4|836.2|837.6|836.2|837.4|836.2|415
1655882940000|2022-06-22 07:29:00|837.6|836|837.2|835.8|837.6|836|836.2|835.4|2484
1655882960000|2022-06-22 07:29:20|837|835.4|836.4|835.4|837|835.4|836.4|835.4|517
1655882970000|2022-06-22 07:29:30|836.2|835.2|834.8|833.8|836.2|835.2|834.4|833.2|1183
1655882980000|2022-06-22 07:29:40|834.6|833.4|834|833.2|834.6|833.4|834|833|3
1655882990000|2022-06-22 07:29:50|833.8|832.6|833.8|832.4|834|832.6|833.4|831.6|611
1655883000000|2022-06-22 07:30:00|833.6|831.6|833.4|832.2|833.6|832.4|833.4|831.6|604
1655883010000|2022-06-22 07:30:10|||||||||900
1655883020000|2022-06-22 07:30:20|833.2||833.2||833.2||833.2||0
1655883030000|2022-06-22 07:30:30|832.8|831.8|833|831.8|833.2|831.8|832.8|831.8|280
1655883040000|2022-06-22 07:30:40|832.8|831.6|832.2|831|833|831.6|832.2|830.8|756
1655883050000|2022-06-22 07:30:50|832|830.8|831.4|830.2|832|830.8|831.2|830|1702
1655883060000|2022-06-22 07:31:00||830.4||830.2||830.6||830.2|0
1655883070000|2022-06-22 07:31:10|832.4|830.6|832.4|831|833.2|831.8|831.6|830.6|3343
1655883080000|2022-06-22 07:31:20|832.6|830.8|831.2|829.8|832.6|830.8|831.2|829.8|1970
1655883090000|2022-06-22 07:31:30|831|830.2|831.2|830|831.2|830.2|831|829.8|1003
1655883110000|2022-06-22 07:31:50|831||831||831.2||831||0
1655883150000|2022-06-22 07:32:30|831.2|830.2|833.2|832.2|833.6|832.4|831.2|830.2|6302
1655883160000|2022-06-22 07:32:40|832.6|832|833.2|832.2|833.4|832.4|832.6|832|3512
1655883170000|2022-06-22 07:32:50|833|831.6|832.4|831.6|833|831.6|832.4|831.6|599
1655883180000|2022-06-22 07:33:00|832|831.4|831.8|830.8|832|831.4|831.2|830.2|400
1655883190000|2022-06-22 07:33:10|831.6||831.6||831.6||831.6||0
1655883210000|2022-06-22 07:33:30||830.4||830.6||830.6||830.4|0
1655883230000|2022-06-22 07:33:50|831.4|830.4|831.2|830.4|831.6|830.6|831.2|830.4|280
1655883240000|2022-06-22 07:34:00|830.8|830.2|830.8|829.8|830.8|830.2|830.8|829.8|965
1655883250000|2022-06-22 07:34:10|830.6|830|831|829.8|832|830.6|830.6|829.8|3964
1655883260000|2022-06-22 07:34:20|830.8|829.6|831|830|831|830|830.4|829.2|2392
1655883270000|2022-06-22 07:34:30|830.8|829.8|830.8|829.8|830.8|829.8|830.8|829.8|0
1655883280000|2022-06-22 07:34:40|||||||||349
1655883300000|2022-06-22 07:35:00|831|830.2|831.4|830.4|832.4|830.8|831|830.2|3068
1655883310000|2022-06-22 07:35:10|831.6||831.4||831.6||831.4||0
1655883320000|2022-06-22 07:35:20||830.6||830.6||830.6||830.6|0
1655883330000|2022-06-22 07:35:30|831.8|830.8|832.4|831|832.4|831|831.8|830.8|1086
1655883340000|2022-06-22 07:35:40|832.2|831.2|832.4|831.2|832.4|831.2|832.2|831.2|100
1655883350000|2022-06-22 07:35:50||831.4||831.4||831.4||831.2|0
1655883360000|2022-06-22 07:36:00|832.2|831.2|832.2|831.2|832.4|831.8|832.2|831.2|1480
1655883370000|2022-06-22 07:36:10|832|831|830.2|829.8|832|831.2|829.6|828.6|2860
1655883380000|2022-06-22 07:36:20|830.8||830.6||830.8||830.4||1157
1655883400000|2022-06-22 07:36:40|830.2|829.6|830.4|829.8|830.6|829.8|830.2|829.6|1225
1655883420000|2022-06-22 07:37:00|830.2|830|831.6|830.4|831.6|830.4|830.2|830|2257
1655883460000|2022-06-22 07:37:40|831.4||831.4||831.4||831.4||0
1655883480000|2022-06-22 07:38:00|831.2|830.2|829.8|828.8|831.2|830.2|829.6|828.6|1586
1655883500000|2022-06-22 07:38:20|829.6|829|831.6|830.6|831.6|830.6|829.6|828.6|4314
1655883510000|2022-06-22 07:38:30|831.4|830.4|831.6|830.4|831.6|830.4|831.4|830.4|927
1655883520000|2022-06-22 07:38:40|831.4||831.4||831.4||831.4||0
1655883530000|2022-06-22 07:38:50|831.2|830.2|831|830.2|831.4|830.2|830.8|830.2|193
1655883540000|2022-06-22 07:39:00|830.8|830|830.8|829.8|830.8|830|830.4|829|1497
1655883560000|2022-06-22 07:39:20|830.6||830.6||830.8||830.4||61
1655883570000|2022-06-22 07:39:30|830.4|829.6|830.4|829.6|830.4|829.6|830.4|829.6|60
1655883580000|2022-06-22 07:39:40|||||||||519
1655883590000|2022-06-22 07:39:50|830|830|831.4|830.6|831.4|830.6|830|828.6|2537
1655883600000|2022-06-22 07:40:00|||||||||100
1655883610000|2022-06-22 07:40:10|831.2|830.4|831.2|830.4|831.4|830.4|831.2|830.4|280
1655883620000|2022-06-22 07:40:20|831.4|830.2|831.2|830.4|831.4|830.4|831.2|830.2|113
1655883680000|2022-06-22 07:41:20|831|830.2|829.6|828.6|831|830.2|829.6|828.4|2481
1655883690000|2022-06-22 07:41:30|829.8|828.8|829.8|828.8|829.8|828.8|829.8|828.8|0
1655883700000|2022-06-22 07:41:40||829||828.8||829||828.8|0
1655883710000|2022-06-22 07:41:50|||||||||179
1655883730000|2022-06-22 07:42:10|829.6|828.6|828.6|827.4|829.8|828.8|828.2|827.2|1675
1655883750000|2022-06-22 07:42:30|828.8|827.6|830|828.8|830.4|828.8|828.8|827.6|1679
1655883760000|2022-06-22 07:42:40|830.4|829|830.4|829|830.4|829|830.4|829|0
1655883770000|2022-06-22 07:42:50|830.2||830.4||830.4||830||0
1655883790000|2022-06-22 07:43:10|830.2|828.8|830.2|829.4|830.4|829.4|829.2|828.4|11
1655883840000|2022-06-22 07:44:00|830|828.8|828|826.8|830|829|827.8|826.6|2311
1655883850000|2022-06-22 07:44:10|827.8|827|830.2|829|830.2|829|827.8|827|2652
1655883860000|2022-06-22 07:44:20|830||830||830.2||829.8||1000
1655883870000|2022-06-22 07:44:30|830.2||830.2||830.2||830||0
1655883880000|2022-06-22 07:44:40||829.2||829.2||829.2||829.2|0
1655883890000|2022-06-22 07:44:50||829.4||829.4||829.4||829.2|0
1655883900000|2022-06-22 07:45:00|830|829.2|830.2|829.2|830.2|829.2|829.4|829|1242
1655883920000|2022-06-22 07:45:20||829.4||829.4||829.4||829.4|0
1655883930000|2022-06-22 07:45:30|830.6|829.6|830.2|829.4|830.8|829.8|830.2|829.4|1489
1655883960000|2022-06-22 07:46:00|830.6|829.6|830.8|829.8|830.8|829.8|830.6|829.6|1784
1655883970000|2022-06-22 07:46:10||830||830||830||830|0
1655883980000|2022-06-22 07:46:20|831|830.2|830|829.8|831|830.2|830|829.6|6076
1655883990000|2022-06-22 07:46:30|829.8|829.4|829.6|829|829.8|829.4|829.6|829|1495
1655884000000|2022-06-22 07:46:40|829.2|828.6|829.4|828.4|829.8|828.6|828.2|826.2|2268
1655884010000|2022-06-22 07:46:50|829.2|828.2|829.4|828.2|829.4|828.2|829.2|828.2|0
1655884020000|2022-06-22 07:47:00|829||829||829||829||255
1655884040000|2022-06-22 07:47:20||828.4||828.4||828.4||828.4|0
1655884050000|2022-06-22 07:47:30|828.8|828.2|828.4|827.2|829|828.4|828.2|826.6|3550
1655884060000|2022-06-22 07:47:40|828.2|827.4|828|827.2|828.2|827.6|828|827.2|0
1655884080000|2022-06-22 07:48:00|827.8||827.8||828||827.8||271
1655884090000|2022-06-22 07:48:10|828|827.4|828.8|828.2|828.8|828.2|827.8|827.4|2866
1655884100000|2022-06-22 07:48:20|829.2|828.4|829.2|828.4|829.2|828.4|829.2|828.4|770
1655884120000|2022-06-22 07:48:40|829.8|828.8|830.4|829.4|830.4|829.4|829.8|828.6|829
1655884130000|2022-06-22 07:48:50|830.2||830||830.2||830||0
1655884150000|2022-06-22 07:49:10|830.2|829|830|829|830.2|829.4|830|829|1445
1655884160000|2022-06-22 07:49:20|829.8|828.8|829|828.2|829.8|828.8|829|828.2|971
1655884200000|2022-06-22 07:50:00|829.4|828.4|829.4|828.4|829.4|828.6|829.4|828.2|583
1655884210000|2022-06-22 07:50:10|829.8|828.6|829.6|828.6|830|828.8|828.8|828.2|1578
1655884220000|2022-06-22 07:50:20|830.2|828.8|830.2|829.2|830.2|829.2|830.2|828.8|431
1655884230000|2022-06-22 07:50:30|829.6|829.4|830.2|829.6|830.4|829.6|829.6|829.4|1202
1655884240000|2022-06-22 07:50:40|830.4|830|830.4|829.8|830.4|830|830.4|829.6|321
1655884280000|2022-06-22 07:51:20|830.2|829.6|830.4|829.4|830.4|829.6|829.6|829.2|2396
1655884290000|2022-06-22 07:51:30|830.6|829.6|830.6|829.4|831.4|830.8|830.6|829.4|6534
1655884300000|2022-06-22 07:51:40|830.8|829.8|830.6|829.4|831|829.8|830.6|829.4|0
1655884310000|2022-06-22 07:51:50|830.8|829.6|830.6|829.4|830.8|829.8|830.6|829.4|0
1655884320000|2022-06-22 07:52:00|830.4|829.6|829.8|829|830.4|829.6|829|828|1827
1655884330000|2022-06-22 07:52:10|830|828.8|829.8|828.8|830.6|829.4|829.6|828.8|105
1655884340000|2022-06-22 07:52:20|829.6|828.6|829.6|828.6|829.6|828.6|829.6|828.6|342
1655884350000|2022-06-22 07:52:30|829.2|828.2|828.8|828.2|829.2|828.2|828.8|828.2|195
1655884360000|2022-06-22 07:52:40|||||||||6
1655884370000|2022-06-22 07:52:50|828.4||828.4||828.4||828.4||100
1655884380000|2022-06-22 07:53:00|828.8|827.8|828.4|827.8|828.8|827.8|828.4|827.8|6
1655884390000|2022-06-22 07:53:10|828.2|827.6|827|826|828.2|827.6|826.6|825.6|3041
1655884400000|2022-06-22 07:53:20|827.2|826.2|827.4|826.8|827.4|826.8|827.2|826.2|1770
1655884410000|2022-06-22 07:53:30|827.8|827|827.6|827|827.8|827|827.6|826.8|1726
1655884420000|2022-06-22 07:53:40|827.8|826.8|826.4|825.4|827.8|826.8|826.2|825.4|1405
1655884430000|2022-06-22 07:53:50|826.8|825.6|826.4|825.6|826.8|825.6|826.2|825.4|0
1655884440000|2022-06-22 07:54:00|826.2||826.4||826.4||826.2||0
1655884450000|2022-06-22 07:54:10|826.2|825.4|825.4|824.2|826.2|825.4|824.4|823.6|7584
1655884460000|2022-06-22 07:54:20|825.2||825.2||825.2||825.2||0
1655884470000|2022-06-22 07:54:30|825|823.8|824.4|823.6|825.2|823.8|824.2|823.6|880
1655884480000|2022-06-22 07:54:40|824||824.4||824.4||824||0
1655884490000|2022-06-22 07:54:50|824.2|823.2|823.8|822.8|824.2|823.2|823.2|822.2|3002
1655884500000|2022-06-22 07:55:00|824|823|823.6|823|824|823|823.6|822.8|0
1655884510000|2022-06-22 07:55:10|824|823.2|825|824.8|826.2|825|824|823.2|4110
1655884520000|2022-06-22 07:55:20|825.4|825|826|825.4|826|825.4|824.8|824.6|18854
1655884530000|2022-06-22 07:55:30|825.6|825.6|826|825.2|826|825.6|825.6|825.2|1334
1655884540000|2022-06-22 07:55:40||825.4||825.4||825.4||825.4|0
1655884560000|2022-06-22 07:56:00|826.6|825.8|827.2|826.4|827.2|826.8|826.6|825.4|2057
1655884570000|2022-06-22 07:56:10|827.4|826.6|827.4|826.8|827.6|827.2|827.4|826.4|1872
1655884590000|2022-06-22 07:56:30|827.2||827.4||827.4||827.2||243
1655884620000|2022-06-22 07:57:00|827|826.6|827|826.6|827.4|826.6|826.8|826.6|1093
1655884630000|2022-06-22 07:57:10|827.2|826.8|827.8|827|827.8|827|827.2|826.6|4647
1655884640000|2022-06-22 07:57:20|827.6||827.8||827.8||827.6||0
1655884650000|2022-06-22 07:57:30|828|827.4|828|827.2|828.4|827.6|828|827|788
1655884670000|2022-06-22 07:57:50|||||||||1000
1655884680000|2022-06-22 07:58:00|828.2|827.4|829.2|828.2|829.4|828.4|828.2|827.4|1401
1655884690000|2022-06-22 07:58:10|829.4|828.4|829.4|828.4|829.6|828.4|829.4|828.4|608
1655884700000|2022-06-22 07:58:20|829.2||829||829.2||829||420
1655884710000|2022-06-22 07:58:30|||||||||125
1655884720000|2022-06-22 07:58:40|829.4|828.8|829.2|828.6|829.4|828.8|829.2|828.4|158
1655884730000|2022-06-22 07:58:50|||||||||117
1655884740000|2022-06-22 07:59:00|828.8|828.4|827.4|826.8|828.8|828.4|826.6|825.4|7612
1655884750000|2022-06-22 07:59:10|827.6|826.6|827.6|827|828|827.2|827.6|826.6|597
1655884760000|2022-06-22 07:59:20|827.8|826.8|827.6|826.8|827.8|827|827.4|826.8|332
1655884780000|2022-06-22 07:59:40|827.4||827.4||827.4||827.4||0
1655884790000|2022-06-22 07:59:50|827.2|826.4|827.4|826.4|827.4|826.4|826.4|825.6|2194
1655884810000|2022-06-22 08:00:10|827.6|826.6|828|827.2|828.6|827.4|827.4|826.6|2029
1655884820000|2022-06-22 08:00:20||827.4||827.4||827.4||827.4|0
1655884840000|2022-06-22 08:00:40|827.8|827.2|828|827.2|828|827.2|827.6|827.2|866
1655884850000|2022-06-22 08:00:50||827.4||827.2||827.4||827.2|0
1655884880000|2022-06-22 08:01:20||827.4||827.2||827.4||827.2|0
1655884890000|2022-06-22 08:01:30|827.8||828||828||827.8||0
1655884900000|2022-06-22 08:01:40|827.8||827.8||827.8||827.8||0
1655884910000|2022-06-22 08:01:50|827.4|827|827|826.4|827.4|827|826.8|826.4|1770
1655884920000|2022-06-22 08:02:00|826.8||827||827||826.8||348
1655884930000|2022-06-22 08:02:10|826.8|826.2|826.4|825.8|827|826.4|826.2|825.4|1851
1655884940000|2022-06-22 08:02:20|826.8|826|825.4|824.6|826.8|826|825.4|824.2|2004
1655884950000|2022-06-22 08:02:30|825.2||825.2||825.2||825.2||0
1655884960000|2022-06-22 08:02:40|825|824.4|825|824.4|825|824.4|825|824.2|1453
1655884970000|2022-06-22 08:02:50|824.8||824.8||824.8||824.8||19000
1655884980000|2022-06-22 08:03:00|824.6|824.6|823.8|822.6|824.8|824.6|823.6|822.2|482
1655884990000|2022-06-22 08:03:10|823.4|822.2|821.6|820.6|823.4|822.2|821.6|820.6|20411
1655885000000|2022-06-22 08:03:20|821.4|820.4|821.2|820.6|821.6|820.8|820.6|820.4|7083
1655885010000|2022-06-22 08:03:30|821|820.8|820.8|819.8|821.2|820.8|820.4|819.2|20731
1655885020000|2022-06-22 08:03:40|821|820.4|821|820.8|821.4|820.8|820.8|820.2|5822
1655885030000|2022-06-22 08:03:50||820.6||820.6||820.6||820.6|0
1655885040000|2022-06-22 08:04:00|821.4|820.8|821.4|820.8|821.4|820.8|821|820.8|562
1655885050000|2022-06-22 08:04:10|821.6|821|823.2|822.4|823.2|822.4|821.6|820.8|2263
1655885080000|2022-06-22 08:04:40||822.6||822.6||822.6||822.4|0
1655885090000|2022-06-22 08:04:50|823|822.4|823|822.4|823|822.4|823|822.4|519
1655885110000|2022-06-22 08:05:10|822.8|822.2|823.2|822.2|823.2|822.4|822.8|822.2|1565
1655885120000|2022-06-22 08:05:20|823.4|822.4|824|823.2|824|823.2|823.4|822.4|2394
1655885130000|2022-06-22 08:05:30|||||||||1346
1655885140000|2022-06-22 08:05:40|823.8||823.8||823.8||823.8||0
1655885150000|2022-06-22 08:05:50|||||||||19
1655885160000|2022-06-22 08:06:00|823.6|823|822|821.2|823.6|823|822|821.2|2065
1655885170000|2022-06-22 08:06:10|821.6|821|821.6|820.6|821.6|821|821.6|820.6|0
1655885180000|2022-06-22 08:06:20|821.4|820.4|821.6|820.6|821.6|820.8|820.4|819|3004
1655885190000|2022-06-22 08:06:30||820.8||820.8||820.8||820.8|0
1655885200000|2022-06-22 08:06:40||820.6||820.6||820.6||820.6|2
1655885210000|2022-06-22 08:06:50|821.4||821.4||821.4||821.4||10
1655885240000|2022-06-22 08:07:20|821.8|820.8|822|820.8|822.2|821.4|821.8|820.8|1154
1655885250000|2022-06-22 08:07:30|821.6|821|822.4|821.4|822.8|821.8|821|820.2|5518
1655885260000|2022-06-22 08:07:40|822.6|821.6|822.2|821.4|822.6|821.6|822.2|821.4|205
1655885280000|2022-06-22 08:08:00|822.4|821.6|822.8|822.2|822.8|822.2|822.2|821.6|963
1655885290000|2022-06-22 08:08:10|823.2|822.4|823.2|822.2|823.2|822.4|823.2|822.2|0
1655885300000|2022-06-22 08:08:20|823.4|822.4|823.6|822.6|823.6|822.6|823.4|822.4|0
1655885310000|2022-06-22 08:08:30|823.4||823.2||823.4||823.2||0
1655885380000|2022-06-22 08:09:40|823|822.4|822.6|821.4|823|822.4|822.6|821.4|2990
1655885390000|2022-06-22 08:09:50|822.8|821.6|823|822|823|822|822.6|821.6|0
1655885400000|2022-06-22 08:10:00||822.2||822.2||822.2||822.2|0
1655885420000|2022-06-22 08:10:20|822.6|822|821.6|821|822.6|822.2|821.4|821|2002
1655885430000|2022-06-22 08:10:30|821.2|820.8|821.2|820.6|821.2|820.8|821.2|820.4|1395
1655885440000|2022-06-22 08:10:40|821.6|820.8|822|821|822.6|821.4|821.6|820.6|2416
1655885550000|2022-06-22 08:12:30|821.6||821.6||821.6||821.6||10
1655885560000|2022-06-22 08:12:40|822|821.2|822.6|821.8|822.8|821.8|821.8|821.2|2408
1655885570000|2022-06-22 08:12:50|822.4|821.6|822.2|821.8|822.6|821.8|821.4|821|3963
1655885580000|2022-06-22 08:13:00|822.6|822|824.8|824|825.6|824.2|822.6|822|5595
1655885590000|2022-06-22 08:13:10|825||825||825||825||0
1655885600000|2022-06-22 08:13:20||824.2||824||824.2||824|0
1655885610000|2022-06-22 08:13:30||824.2||824.2||824.2||824|0
1655885620000|2022-06-22 08:13:40|825.6|824.4|825.8|824.8|825.8|824.8|825.6|824.4|522
1655885630000|2022-06-22 08:13:50|||||||||1239
1655885640000|2022-06-22 08:14:00|825.4||825.4||825.4||825.4||0
1655885650000|2022-06-22 08:14:10|825.6||825.8||825.8||825.6||0
1655885670000|2022-06-22 08:14:30|825.6||825.6||825.6||825.6||1
1655885680000|2022-06-22 08:14:40|825.4||825.4||825.4||825.4||0
1655885690000|2022-06-22 08:14:50|825.2|824.6|825.2|824.6|825.2|824.8|825.2|824|978
1655885700000|2022-06-22 08:15:00|824.8|824.4|824.4|823.6|824.8|824.4|824.4|823.6|2160
1655885710000|2022-06-22 08:15:10|824.6||824.6||824.6||824.4||0
1655885720000|2022-06-22 08:15:20||823.8||823.8||823.8||823.8|0
1655885760000|2022-06-22 08:16:00||824||823.8||824||823.8|0
1655885780000|2022-06-22 08:16:20|824.8|824|825.6|824.4|825.6|825.2|824.8|824|1908
1655885790000|2022-06-22 08:16:30|825.4||825.4||825.4||825.4||0
1655885830000|2022-06-22 08:17:10||824.6||824.6||824.6||824.6|0
1655885840000|2022-06-22 08:17:20|825.6|824.8|826.6|825.8|826.6|825.8|825.6|824.8|3789
1655885860000|2022-06-22 08:17:40|826.8|826|827.2|826.2|827.2|826.2|826.8|826|265
1655885870000|2022-06-22 08:17:50|826.8||827.2||827.2||826.8||0
1655885880000|2022-06-22 08:18:00|827.6|826.4|827.6|826.4|827.8|826.4|827.4|826.4|117
1655885920000|2022-06-22 08:18:40|827.4||827.2||827.4||827.2||0
1655885940000|2022-06-22 08:19:00||826.6||826.6||826.8||826.6|100
1655885950000|2022-06-22 08:19:10||826.8||826.6||826.8||826.6|0
1655885960000|2022-06-22 08:19:20|826.8|826.8|826.8|826.2|826.8|826.8|826.6|826.2|2328
1655885970000|2022-06-22 08:19:30|827.2|826.4|827.6|826.6|828|827.2|827.2|826.4|2041
1655885980000|2022-06-22 08:19:40|827.8||827.4||827.8||827.4||0
1655885990000|2022-06-22 08:19:50|827.2|826.2|826.8|826|827.2|826.2|826.6|826|618
1655886000000|2022-06-22 08:20:00|826.6|825.8|825.8|824.8|826.6|825.8|825.8|824.8|2048
1655886040000|2022-06-22 08:20:40|825.6||825.6||825.6||825.6||0
1655886070000|2022-06-22 08:21:10|||||||||482
1655886080000|2022-06-22 08:21:20|826|825|826.4|825.8|826.4|825.8|826|825|716
1655886090000|2022-06-22 08:21:30|827|826|827.4|826.4|827.4|826.4|827|826|423
1655886100000|2022-06-22 08:21:40|827.2||827.2||827.2||827||0
1655886110000|2022-06-22 08:21:50|827||827.2||827.2||827||0
1655886120000|2022-06-22 08:22:00|827.4|826.6|828.4|827.4|828.6|827.4|827.4|826.6|2691
1655886140000|2022-06-22 08:22:20|||||||||600
1655886160000|2022-06-22 08:22:40|828|827.2|828.8|828|828.8|828|827.2|826.4|4521
1655886180000|2022-06-22 08:23:00|828.6||828.6||828.6||828.6||0
1655886200000|2022-06-22 08:23:20||827.8||827.8||827.8||827.8|12
1655886220000|2022-06-22 08:23:40|828.4|828|829.8|829|830|829|827.2|826.6|14323
1655886230000|2022-06-22 08:23:50|830|829.2|830|829.2|830|829.2|830|829.2|0
1655886240000|2022-06-22 08:24:00|829.8|829|829.8|829|829.8|829|829.8|829|0
1655886250000|2022-06-22 08:24:10|||||||||117
1655886260000|2022-06-22 08:24:20|||||||||370
1655886270000|2022-06-22 08:24:30|||||||||259
1655886280000|2022-06-22 08:24:40|830|829.2|833.2|832|833.6|832|830|829.2|4697
1655886300000|2022-06-22 08:25:00|832.8|832.2|831.8|831|833.2|832.2|831.8|831|8115
1655886310000|2022-06-22 08:25:10|832.2|831.2|832|831.2|832.2|831.2|831.6|831.2|1956
1655886330000|2022-06-22 08:25:30|||||||||75
1655886340000|2022-06-22 08:25:40|831.8||832||832||831.8||0
1655886360000|2022-06-22 08:26:00|831.8|830.8|829.8|828.8|831.8|830.8|829.8|828.4|1442
1655886380000|2022-06-22 08:26:20|830|829|829.8|828.8|830|829|829.6|828.8|0
1655886390000|2022-06-22 08:26:30||829||829||829||829|0
1655886400000|2022-06-22 08:26:40|830|829.4|830.4|829.8|830.8|829.8|829.8|829.4|2683
1655886410000|2022-06-22 08:26:50|830|829.6|829.8|829.2|830.4|829.6|829.8|829.2|918
1655886420000|2022-06-22 08:27:00|829.6|828.8|829.2|828.6|829.6|828.8|829|828.6|978
1655886440000|2022-06-22 08:27:20|828.8|828.4|829|828.4|829|828.4|828.8|828.2|482
1655886460000|2022-06-22 08:27:40|828.8|828.2|828.4|827.6|828.8|828.2|828.4|827.6|678
1655886480000|2022-06-22 08:28:00|828.2||828.2||828.2||828.2||0
1655886490000|2022-06-22 08:28:10|828|827.4|827.6|826.2|828|827.4|827.6|826.2|703
1655886500000|2022-06-22 08:28:20||826.4||826.4||826.4||826.2|0
1655886510000|2022-06-22 08:28:30||826.6||826.6||826.6||826.6|0
1655886520000|2022-06-22 08:28:40|827.2|826.4|826.4|825.4|827.2|826.4|826.4|825|874
1655886530000|2022-06-22 08:28:50|825.8|825.2|825.6|824.8|826.2|825.2|825.2|823.6|4968
1655886540000|2022-06-22 08:29:00|825.4|824.6|825.4|824.6|825.6|824.8|825.4|824.6|300
1655886550000|2022-06-22 08:29:10|825.2|824.2|822.6|821.8|825.2|824.4|822.6|821.6|16704
1655886560000|2022-06-22 08:29:20|823|822|822.8|822|823.4|822.2|822.8|822|158
1655886570000|2022-06-22 08:29:30|823|822.2|822.8|822|823|822.2|822.8|822|747
1655886580000|2022-06-22 08:29:40|||||||||117
1655886650000|2022-06-22 08:30:50|823|822.2|823.8|822.4|824|823.2|822.8|822.2|4192
1655886660000|2022-06-22 08:31:00||822.6||822.6||822.6||822.6|400
1655886690000|2022-06-22 08:31:30|823.6|822.4|823|822.2|823.6|822.6|822.2|821.8|13157
1655886710000|2022-06-22 08:31:50|823.2|822.4|824.8|824|824.8|824.2|823.2|822.4|3099
1655886720000|2022-06-22 08:32:00|825.4|824.2|826.2|825.4|826.4|825.4|825.4|824|1583
1655886730000|2022-06-22 08:32:10|826||826.2||826.2||825.8||0
1655886740000|2022-06-22 08:32:20|825.8|825|825|824.2|825.8|825|825|824.2|1372
1655886760000|2022-06-22 08:32:40|825.2|824.4|825.2|824.2|825.6|824.4|825.2|824.2|889
1655886770000|2022-06-22 08:32:50|825.4|824.4|825.6|824.4|825.6|824.4|825.4|824.4|367
1655886780000|2022-06-22 08:33:00|825.4||825.6||825.6||825.4||0
1655886790000|2022-06-22 08:33:10|825.4||825.4||825.4||825.4||0
1655886800000|2022-06-22 08:33:20|825.2|824.2|825.2|824.2|825.2|824.2|825.2|824.2|0
1655886830000|2022-06-22 08:33:50||824.4||824.2||824.4||824.2|0
1655886850000|2022-06-22 08:34:10|825|824.4|825|824.2|825|824.4|825|824.2|0
1655886870000|2022-06-22 08:34:30|824.8||825||825||824.8||0
1655886910000|2022-06-22 08:35:10|824.6|824|823.4|822.2|824.6|824|823|822|1834
1655886920000|2022-06-22 08:35:20||822||822.4||822.4||822|0
1655886930000|2022-06-22 08:35:30|824|822.6|823.4|822.4|824.2|823|823.4|822.4|581
1655886940000|2022-06-22 08:35:40|823.2|822.2|823|822.2|823.2|822.2|822.6|822.2|10
1655887000000|2022-06-22 08:36:40|822.8|822|822.6|821.8|822.8|822|822|821.8|1351
1655887010000|2022-06-22 08:36:50|822.8||822.6||822.8||822.6||0
1655887020000|2022-06-22 08:37:00|822.8|822|822.8|821.8|823.8|822.4|822.6|821.8|1174
1655887030000|2022-06-22 08:37:10|823|822|823|822|823.6|822.6|823|822|878
1655887040000|2022-06-22 08:37:20|822.8||823||823||822.8||414
1655887060000|2022-06-22 08:37:40|822.8||822.8||823||822.8||0
1655887080000|2022-06-22 08:38:00|822.6||822.6||822.8||822.6||0
1655887100000|2022-06-22 08:38:20|822.4|821.8|822|821.4|822.4|821.8|821.8|821.4|2291
1655887140000|2022-06-22 08:39:00|||||||||191
1655887150000|2022-06-22 08:39:10|821.8|821.2|821.6|820.8|821.8|821.2|820.6|820|3238
1655887190000|2022-06-22 08:39:50|821.4|821.2|821.6|820.8|821.6|821.2|821.2|820.8|294
1655887210000|2022-06-22 08:40:10|821.4||821.6||821.6||821.4||0
1655887220000|2022-06-22 08:40:20|822|821|823.4|822.2|823.6|822.2|822|821|1677
1655887230000|2022-06-22 08:40:30|823.2||823||823.2||823||0
1655887240000|2022-06-22 08:40:40|822.8||822.8||822.8||822.8||0
1655887250000|2022-06-22 08:40:50|||||||||607
1655887270000|2022-06-22 08:41:10|822.6||822.6||822.6||822.6||466
1655887280000|2022-06-22 08:41:20||821.8||821.8||821.8||821.8|2690
1655887290000|2022-06-22 08:41:30|822.8|822|823.2|822.4|823.4|822.6|822.6|822|2888
1655887340000|2022-06-22 08:42:20|823.4|822.6|824|823.2|824.2|823.2|823.2|822.6|1879
1655887350000|2022-06-22 08:42:30|823.8|823|822|821|823.8|823|821.8|820.8|1913
1655887360000|2022-06-22 08:42:40|821.8||821.8||821.8||821.8||0
1655887370000|2022-06-22 08:42:50|821.6||821.6||821.6||821.6||0
1655887380000|2022-06-22 08:43:00|821.4|820.8|821|820.6|821.4|820.8|820.6|820|4984
1655887400000|2022-06-22 08:43:20|||||||||1201
1655887410000|2022-06-22 08:43:30|821.2|820.8|821|820.6|821.4|821|821|820.6|2049
1655887420000|2022-06-22 08:43:40|820.8|820.4|821|820.6|821|820.6|820.8|820.4|1961
1655887450000|2022-06-22 08:44:10|821.4|820.8|821.4|820.6|821.4|821|821.4|820.6|1062
1655887470000|2022-06-22 08:44:30|||||||||3779
1655887480000|2022-06-22 08:44:40||821||821||821||821|0
1655887510000|2022-06-22 08:45:10|821.2|820.6|821.4|821|821.4|821|821.2|820.6|1168
1655887530000|2022-06-22 08:45:30|821.2|820.6|821.2|820.6|821.4|820.6|821.2|820.6|522
1655887580000|2022-06-22 08:46:20|||||||||800
1655887590000|2022-06-22 08:46:30|821|820.2|821.2|820.4|821.2|820.6|820.4|819.8|10070
1655887600000|2022-06-22 08:46:40|821.4|820.8|823.2|822.4|823.4|822.4|821.4|820.8|3250
1655887610000|2022-06-22 08:46:50|823.4||823.4||823.4||823.2||0
1655887620000|2022-06-22 08:47:00|823.2||823.2||823.2||823||1913
1655887640000|2022-06-22 08:47:20|823|822|822.4|821.8|823|822|822.4|821.8|699
1655887670000|2022-06-22 08:47:50|822.6|822|822.6|822|822.6|822|822.6|821.8|674
1655887700000|2022-06-22 08:48:20|822.4|821.8|822.6|821.8|822.6|821.8|822.4|821.8|1118
1655887730000|2022-06-22 08:48:50|822.4|821.6|820.2|819.8|822.4|821.8|820.2|819.2|6106
1655887740000|2022-06-22 08:49:00|820|820|820.2|819.6|821.4|820.4|819.8|819.4|7773
1655887790000|2022-06-22 08:49:50|820.4||820.4||820.4||820.4||0
1655887800000|2022-06-22 08:50:00|820.2||820.4||820.4||820.2||5642
1655887820000|2022-06-22 08:50:20|820|819.2|818|817.2|820.4|819.2|817.8|816.8|5055
1655887830000|2022-06-22 08:50:30|818.4|817.4|818.4|817.6|818.4|817.6|818.4|817.4|0
1655887840000|2022-06-22 08:50:40|818.6|817.8|818.6|817.6|819.4|818.8|818.2|817.6|3840
1655887850000|2022-06-22 08:50:50|818.2|817.8|819.2|818|819.6|818|817.8|817.2|4571
1655887860000|2022-06-22 08:51:00|819|817.2|818.4|817.8|819|817.8|817.8|817|1797
1655887870000|2022-06-22 08:51:10|818.6|818|819.4|818.2|819.6|818.2|818.6|818|250
1655887900000|2022-06-22 08:51:40|819.2||819.2||819.2||819.2||0
1655887910000|2022-06-22 08:51:50|819.4||819.4||819.4||819.4||58
1655887930000|2022-06-22 08:52:10|819.6|818.4|820.8|820|821.6|820.2|819.6|818.4|7324
1655887940000|2022-06-22 08:52:20||820.2||820||820.2||820|315
1655887960000|2022-06-22 08:52:40|820.6|820.2|821.4|820.4|821.6|820.6|820.6|820|1388
1655887970000|2022-06-22 08:52:50|||||||||500
1655887980000|2022-06-22 08:53:00|821|820.2|821|820.2|821|820.2|821|820.2|361
1655888000000|2022-06-22 08:53:20|820.6||821||821||820.6||0
1655888030000|2022-06-22 08:53:50|||||||||500
1655888060000|2022-06-22 08:54:20|820.6||820.8||821||820.6||25
1655888070000|2022-06-22 08:54:30|820.6||820.8||820.8||820.6||361
1655888080000|2022-06-22 08:54:40|820.6|820|820.8|820.2|820.8|820.2|820.6|820|622
1655888090000|2022-06-22 08:54:50|821|820.4|822.4|821.8|822.6|821.8|820.8|820.4|4475
1655888100000|2022-06-22 08:55:00|822.2||822.4||822.4||822.2||0
1655888130000|2022-06-22 08:55:30|822.6|822|823.2|822|823.4|822|822.6|822|2514
1655888140000|2022-06-22 08:55:40|823||823.2||823.2||823||65
1655888150000|2022-06-22 08:55:50|823|822.2|823.2|822.4|823.2|822.4|823|822.2|57
1655888190000|2022-06-22 08:56:30|823.4|823|825.6|824.6|826|824.8|823.4|823|8022
1655888200000|2022-06-22 08:56:40|825.4|824.4|825.4|824.4|825.6|824.4|825.2|824.4|433
1655888210000|2022-06-22 08:56:50|825.6|824.6|825.6|824.6|825.6|824.6|825.4|824.6|0
1655888220000|2022-06-22 08:57:00|||||||||131
1655888230000|2022-06-22 08:57:10|825.4|824.4|824.6|824|825.4|824.4|824.2|824|4966
1655888240000|2022-06-22 08:57:20|||||||||107
1655888260000|2022-06-22 08:57:40|824.8|824.2|824.8|824|824.8|824.2|824.8|824|878
1655888280000|2022-06-22 08:58:00|824.6|824.2|824.6|824|824.6|824.2|824.6|824|3
1655888310000|2022-06-22 08:58:30|824.8|824.4|824.6|824.2|824.8|824.4|824.6|824|1064
1655888320000|2022-06-22 08:58:40|824.4|824|823.6|822.8|824.4|824|822.8|821.8|10726
1655888340000|2022-06-22 08:59:00|823.4||823.2||823.4||823.2||178
1655888350000|2022-06-22 08:59:10|||||||||5000
1655888370000|2022-06-22 08:59:30|822.8|822.4|821.2|820.8|822.8|822.4|821.2|820.4|6008
1655888380000|2022-06-22 08:59:40|821.4||821.4||821.4||821.4||283
1655888390000|2022-06-22 08:59:50|821.2|820.6|821.4|820.6|821.4|820.6|821.2|820.4|870
1655888400000|2022-06-22 09:00:00|||||||||309
1655888410000|2022-06-22 09:00:10|821.2||821.2||821.2||821.2||0
1655888420000|2022-06-22 09:00:20|821|820.8|821.2|820.6|821.2|820.8|821|820.6|115
1655888430000|2022-06-22 09:00:30|||||||||2
1655888450000|2022-06-22 09:00:50|821.4|820.8|822|820.8|822.6|822|821.2|820.6|8701
1655888460000|2022-06-22 09:01:00|821.8||821.8||821.8||821.8||2
1655888470000|2022-06-22 09:01:10|||||||||1
1655888480000|2022-06-22 09:01:20|821.6|820.6|821.2|820.6|821.6|820.6|821.2|820.6|0
1655888490000|2022-06-22 09:01:30|821.4||821.4||821.4||821.2||0
1655888500000|2022-06-22 09:01:40|821.2|820.8|821.6|821|821.6|821|821|820.6|2433
1655888510000|2022-06-22 09:01:50|821.8|821.2|822.8|822.2|823|822.4|821.8|821.2|2195
1655888520000|2022-06-22 09:02:00|823||823||823||822.8||363
1655888530000|2022-06-22 09:02:10||822.4||822.2||822.4||822.2|0
1655888540000|2022-06-22 09:02:20|822.8||822.8||822.8||822.8||0
1655888550000|2022-06-22 09:02:30||821.8||821.8||821.8||821.8|18
1655888560000|2022-06-22 09:02:40|823|822|822.8|822|823|822|822.8|822|0
1655888570000|2022-06-22 09:02:50|||||||||1
1655888590000|2022-06-22 09:03:10|822.6|821.8|822.6|822|822.6|822.2|821.8|821|8515
1655888600000|2022-06-22 09:03:20|822.4|821.6|822.2|821.6|822.6|822|822.2|821.6|1043
1655888610000|2022-06-22 09:03:30|822.4|821|821.2|820.4|822.4|821.2|821|820.4|798
1655888620000|2022-06-22 09:03:40|821.4|820.6|821.2|820.6|821.6|820.6|821.2|820.4|10
1655888640000|2022-06-22 09:04:00|821|820.8|821.2|820.8|821.2|820.8|821|820.8|80
1655888660000|2022-06-22 09:04:20|||||||||220
1655888670000|2022-06-22 09:04:30|821.6|821.2|822|821.2|822.4|821.4|821.6|821.2|2577
1655888700000|2022-06-22 09:05:00|821.6|820.8|821.6|820.8|821.6|820.8|821.6|820.8|394
1655888710000|2022-06-22 09:05:10|||||||||1
1655888720000|2022-06-22 09:05:20|821.4||821.4||821.4||821.4||0
1655888730000|2022-06-22 09:05:30|821.2|820.6|821.2|820.4|821.2|820.6|820.8|820.4|4072
1655888760000|2022-06-22 09:06:00|820.8|820.2|819.2|818.4|821.2|820.2|819|817.8|4772
1655888770000|2022-06-22 09:06:10|819|818.2|819|818.2|819.2|818.4|819|818.2|423
1655888780000|2022-06-22 09:06:20|818.6|817.8|817.8|817|818.6|817.8|817.8|817|1153
1655888790000|2022-06-22 09:06:30|817.4|816.8|816.8|815.6|817.4|816.8|816.8|815.6|436
1655888800000|2022-06-22 09:06:40|816.6|815.8|816.8|816|816.8|816|816.6|815.8|0
1655888810000|2022-06-22 09:06:50|816.6|816.2|817|816.2|817.2|816.6|816.6|816.2|4806
1655888820000|2022-06-22 09:07:00||816.4||816.4||816.4||816.4|140
1655888840000|2022-06-22 09:07:20|816.8|816.2|817|816.2|817|816.2|816.6|816.2|248
1655888850000|2022-06-22 09:07:30|816.8|816|815.8|814.6|817|816|815.4|813.8|3086
1655888870000|2022-06-22 09:07:50||814.8||814.8||814.8||814.8|0
1655888920000|2022-06-22 09:08:40|815.6|814.6|817.4|816.4|817.4|816.4|815|814.6|9361
1655888940000|2022-06-22 09:09:00|817.8|816.8|817.6|816.4|818.6|817.2|817.6|816.4|2319
1655888950000|2022-06-22 09:09:10||816.6||816.6||816.6||816.4|0
1655888960000|2022-06-22 09:09:20|817.4||817.4||817.4||817.2||0
1655888990000|2022-06-22 09:09:50||816.8||816.6||816.8||816.6|0
1655889000000|2022-06-22 09:10:00|817.2||817.2||817.2||817.2||100
1655889010000|2022-06-22 09:10:10|817.4|817|817.6|816.4|817.8|817.2|817.4|816.4|1849
1655889020000|2022-06-22 09:10:20|817.2||817.2||817.2||817.2||600
1655889040000|2022-06-22 09:10:40|817.4||817.4||817.4||817.4||0
1655889060000|2022-06-22 09:11:00|||||||||69
1655889070000|2022-06-22 09:11:10|817.2||817.2||817.2||817.2||0
1655889080000|2022-06-22 09:11:20|817.4|816.6|817.4|816.4|817.4|816.6|817.4|816.4|351
1655889090000|2022-06-22 09:11:30|817.2|816.6|817|816.4|817.2|816.8|817|816.4|208
1655889100000|2022-06-22 09:11:40|817.2|816.6|817.4|816.4|817.4|816.6|817.2|816.4|48
1655889110000|2022-06-22 09:11:50||816.6||816.6||816.6||816.6|0
1655889120000|2022-06-22 09:12:00|817.2|816.4|815|814.4|817.2|816.4|814.8|813.6|4698
1655889160000|2022-06-22 09:12:40|814.8|814.2|813.6|812.8|814.8|814.2|813|811.8|1795
1655889170000|2022-06-22 09:12:50||812.6||812.8||812.8||812.6|0
1655889180000|2022-06-22 09:13:00|813.2|812.6|813|812.4|813.2|812.6|813|812.4|0
1655889220000|2022-06-22 09:13:40|813.2||813.2||813.2||813.2||0
1655889230000|2022-06-22 09:13:50|813|812.6|813|811.8|813|812.6|813|811.8|2813
1655889240000|2022-06-22 09:14:00|812.8|811.6|812.6|811.6|812.8|811.8|812.6|811.4|111
1655889280000|2022-06-22 09:14:40|||||||||206
1655889290000|2022-06-22 09:14:50|812.8|811.8|813.4|812.4|813.6|812.4|812.8|811.8|2538
1655889300000|2022-06-22 09:15:00|813.2||813.2||813.2||813.2||0
1655889310000|2022-06-22 09:15:10|813.4|812.6|813.2|812|813.4|812.6|812.8|811.8|1113
1655889320000|2022-06-22 09:15:20|813.4|812.2|812.8|812|813.4|812.4|812.8|812|784
1655889330000|2022-06-22 09:15:30|813.2||812.8||813.2||812.8||0
1655889340000|2022-06-22 09:15:40|813|812.2|813.4|812.6|813.4|812.6|813|812.2|595
1655889350000|2022-06-22 09:15:50|813.6|812.8|815.6|814.4|815.6|814.4|813.4|812.8|2350
1655889360000|2022-06-22 09:16:00|815.4|814|814.4|813.6|815.4|814|814.4|813.6|2031
1655889370000|2022-06-22 09:16:10|814.6||814.6||814.6||814.6||0
1655889380000|2022-06-22 09:16:20||813.8||813.8||813.8||813.8|0
1655889390000|2022-06-22 09:16:30|||||||||125
1655889400000|2022-06-22 09:16:40|814.4|813.6|814.2|813.4|814.4|813.6|814|813.2|5175
1655889430000|2022-06-22 09:17:10|814.4|813.6|815.6|814.6|816|814.8|814.4|813.6|7434
1655889440000|2022-06-22 09:17:20|815.8|815|815.6|814.6|816|815|815.6|814.6|0
1655889460000|2022-06-22 09:17:40||814.8||814.8||814.8||814.8|0
1655889470000|2022-06-22 09:17:50||814.6||814.6||814.6||814.6|0
1655889480000|2022-06-22 09:18:00|815.8|814.8|816|815|816|815|815.8|814.8|0
1655889490000|2022-06-22 09:18:10|||||||||271
1655889500000|2022-06-22 09:18:20|815.8||815.6||815.8||815.6||0
1655889520000|2022-06-22 09:18:40|815.4|814.4|815|814.4|815.4|814.4|815|814.4|116
1655889530000|2022-06-22 09:18:50|815.2||815||815.2||815||0
1655889550000|2022-06-22 09:19:10|814.6|813.8|814.2|813.4|815|814.2|814|813.4|1102
1655889560000|2022-06-22 09:19:20|||||||||2514
1655889570000|2022-06-22 09:19:30|814.4|813.6|815.4|814.8|815.4|814.8|814.4|813.6|7107
1655889580000|2022-06-22 09:19:40|815.2|814.6|815.4|814.6|815.4|814.6|815|814.6|103
1655889630000|2022-06-22 09:20:30||814.8||814.8||814.8||814.8|0
1655889650000|2022-06-22 09:20:50|815.6|815|817|816|817.4|816.2|815.6|815|2483
1655889660000|2022-06-22 09:21:00|816.6|815.8|817.2|816.2|817.2|816.2|816.2|815.8|1409
1655889670000|2022-06-22 09:21:10|817|816.4|817.2|816.4|817.4|816.4|816.8|816.4|358
1655889680000|2022-06-22 09:21:20|817.4||817.4||817.4||817.4||0
1655889690000|2022-06-22 09:21:30||816.6||816.6||816.6||816.6|0
1655889700000|2022-06-22 09:21:40|817.6|816.8|818|817.2|818.4|817.8|817.6|816.8|2761
1655889730000|2022-06-22 09:22:10|817.8||818||818||817.8||0
1655889740000|2022-06-22 09:22:20|818.4|817.4|818.6|817.8|819|817.8|818.2|817.4|1381
1655889750000|2022-06-22 09:22:30|818.8|818|819|818.2|819|818.2|818.6|818|0
1655889870000|2022-06-22 09:24:30||818.4||818.6||818.6||818.4|0
1655889890000|2022-06-22 09:24:50|818.8|818.4|818.6|818|819|818.6|818.4|818|4016
1655889910000|2022-06-22 09:25:10|818.4||818.6||818.6||818.4||0
1655889940000|2022-06-22 09:25:40|818|817.8|820.6|819.6|821|819.6|818|817.8|7426
1655890030000|2022-06-22 09:27:10|||||||||701
1655890070000|2022-06-22 09:27:50|820.8|819.8|821|820|821.2|820|820.8|819.8|2703
1655890100000|2022-06-22 09:28:20|||||||||224
1655890110000|2022-06-22 09:28:30|820.8|820.2|821|820.4|821|820.4|820.8|820|258
1655890120000|2022-06-22 09:28:40|820.8|820.2|820.8|820|820.8|820.2|820|819.6|6987
1655890150000|2022-06-22 09:29:10|820.6||820.6||820.6||820.6||0
1655890190000|2022-06-22 09:29:50|820.4|819.6|819.8|819.2|820.4|819.6|819.8|819.2|3663
1655890200000|2022-06-22 09:30:00|||||||||414
1655890210000|2022-06-22 09:30:10|820.2|819.4|820.2|819.4|820.2|819.4|820.2|819.4|0
1655890220000|2022-06-22 09:30:20|820|819.2|819|818.2|820|819.2|818.4|817.2|2227
1655890230000|2022-06-22 09:30:30|818.6|818|818.6|817.6|819|818|818.6|817.6|1224
1655890240000|2022-06-22 09:30:40|818.4|817.8|818.4|817.6|818.8|817.8|818.4|817.6|259
1655890250000|2022-06-22 09:30:50|818.6|817.8|818.6|817.8|818.6|817.8|818.6|817.8|0
1655890260000|2022-06-22 09:31:00|818.4||818.4||818.4||818.4||0
1655890270000|2022-06-22 09:31:10||818||818||818||818|0
1655890280000|2022-06-22 09:31:20|818.2|817.8|818.4|817.8|818.4|817.8|818.2|817.8|623
1655890290000|2022-06-22 09:31:30|818.6|818|820|818.8|820|819.4|818.6|817.8|2637
1655890300000|2022-06-22 09:31:40|819.8|819|820|819|820|819|819.8|818.8|0
1655890310000|2022-06-22 09:31:50||819.2||819.2||819.2||819.2|0
1655890320000|2022-06-22 09:32:00|819.8|819|819.8|819|819.8|819|819.8|819|214
1655890370000|2022-06-22 09:32:50|820|819.2|820|819.2|820|819.2|820|819|0
1655890390000|2022-06-22 09:33:10|819.8||820||820||819.8||0
1655890440000|2022-06-22 09:34:00|819.8||819.8||819.8||819.8||424
1655890450000|2022-06-22 09:34:10||819.4||819.2||819.4||819.2|500
1655890530000|2022-06-22 09:35:30|||||||||416
1655890560000|2022-06-22 09:36:00|820|819.4|820|819.2|821.2|820.4|820|819.2|5039
1655890590000|2022-06-22 09:36:30|820.4|819.4|820.4|819.6|820.4|819.6|820.4|819.4|0
1655890600000|2022-06-22 09:36:40|820.6|819.8|820.8|820|820.8|820|820.6|819.8|0
1655890620000|2022-06-22 09:37:00|821.2|820.2|821.2|820.4|821.2|820.4|821.2|820.2|241
1655890630000|2022-06-22 09:37:10|821||821.2||821.2||821||0
1655890650000|2022-06-22 09:37:30|821||821.2||821.2||821||0
1655890670000|2022-06-22 09:37:50|||||||||200
1655890680000|2022-06-22 09:38:00|821|820.2|821|820|821|820.2|820.2|819.8|7532
1655890690000|2022-06-22 09:38:10|821.4|820.2|820.8|820|821.4|820.4|820.8|820|0
1655890720000|2022-06-22 09:38:40|||||||||1
1655890730000|2022-06-22 09:38:50|820.6|819.8|820.2|819.6|820.6|819.8|820.2|819.6|2466
1655890740000|2022-06-22 09:39:00|820|819.4|820.2|819.6|820.2|819.6|819.8|819.4|1503
1655890750000|2022-06-22 09:39:10|820|819.8|820.2|819.4|820.2|819.8|820|819.4|609
1655890760000|2022-06-22 09:39:20|820||820.2||820.2||820||0
1655890800000|2022-06-22 09:40:00|||||||||595
1655890820000|2022-06-22 09:40:20|820||820.2||820.2||820||0
1655890830000|2022-06-22 09:40:30|820|819.2|820|819.4|820|819.4|819.4|819.2|2797
1655890840000|2022-06-22 09:40:40|820.2|819.6|820.2|819.8|820.2|820|820.2|819.6|1289
1655890850000|2022-06-22 09:40:50|||||||||295
1655890870000|2022-06-22 09:41:10|820.6|820|820.6|820|820.6|820.2|820.6|819.8|1304
1655890890000|2022-06-22 09:41:30|820.4|819.8|820.4|819.8|820.6|819.8|820.2|819.8|409
1655890910000|2022-06-22 09:41:50|820.6||820.6||820.6||820.6||242
1655890930000|2022-06-22 09:42:10|820.4|819.4|820|819.2|820.4|819.8|819.8|819.2|3841
1655890950000|2022-06-22 09:42:30|819.6|819|819.6|818.8|820|819|818.8|818.6|5524
1655890970000|2022-06-22 09:42:50|819.4|818.6|819.6|819|819.6|819|819|818.2|2131
1655890980000|2022-06-22 09:43:00|||||||||637
1655890990000|2022-06-22 09:43:10|||||||||6
1655891010000|2022-06-22 09:43:30|819.4|818.8|819|818.6|819.4|819|819|818.6|2194
1655891030000|2022-06-22 09:43:50|||||||||373
1655891040000|2022-06-22 09:44:00|819.4|818.8|819.4|818.8|819.4|819|819|818.6|3870
1655891070000|2022-06-22 09:44:30|819.6|819|819.8|819.2|819.8|819.2|819.6|818.8|3354
1655891080000|2022-06-22 09:44:40|820|819.6|820.8|820|821|820|820|819.6|1054
1655891090000|2022-06-22 09:44:50|820.4|819.8|820|819.4|820.4|819.8|820|819.4|1157
1655891110000|2022-06-22 09:45:10|819.6|819.2|819.8|819.2|819.8|819.2|819.6|819.2|223
1655891120000|2022-06-22 09:45:20|820|819.4|820|819.4|820|819.4|820|819.4|229
1655891130000|2022-06-22 09:45:30|820.2||820.2||820.2||820.2||0
1655891140000|2022-06-22 09:45:40|820|819.6|820.2|819.4|820.2|819.6|820|819.4|4
1655891150000|2022-06-22 09:45:50|||||||||1
1655891180000|2022-06-22 09:46:20|819.8||820.2||820.2||819.8||21
1655891200000|2022-06-22 09:46:40|820|819.2|819.2|818.6|820|819.2|819|818.6|1553
1655891220000|2022-06-22 09:47:00|819|818.4|819|818.4|819.4|818.6|818.6|818|14971
1655891230000|2022-06-22 09:47:10|819.2|818.8|819.6|819|819.6|819|819|818.8|3823
1655891240000|2022-06-22 09:47:20|819.4|818.8|819.4|818.8|819.4|818.8|819.4|818.8|0
1655891250000|2022-06-22 09:47:30|819.2|818.6|819.2|818.4|819.2|818.6|819.2|818.4|87
1655891290000|2022-06-22 09:48:10||818.6||818.6||818.6||818.6|0
1655891320000|2022-06-22 09:48:40|819.4|818.8|819.8|819.4|819.8|819.4|819.4|818.8|2050
1655891340000|2022-06-22 09:49:00|819.6|819.2|819.2|818.6|819.8|819.2|819.2|818.6|2062
1655891350000|2022-06-22 09:49:10|819|818.2|818|817.4|819|818.2|817.8|817|4574
1655891360000|2022-06-22 09:49:20||817.6||817.6||817.6||817.6|0
1655891370000|2022-06-22 09:49:30|818.4||818.4||818.4||818.4||374
1655891400000|2022-06-22 09:50:00|||||||||31
1655891430000|2022-06-22 09:50:30|818.6|817.8|818.6|817.6|819.2|819|818.4|817.6|3361
1655891440000|2022-06-22 09:50:40|818.2|817.8|818.6|817.8|818.6|817.8|818.2|817.6|1246
1655891450000|2022-06-22 09:50:50||817.6||817.6||817.6||817.6|0
1655891460000|2022-06-22 09:51:00|818.2|817.4|818|817.6|818.2|817.6|817.8|817.4|1245
1655891500000|2022-06-22 09:51:40|817.8|817.4|815.8|814.6|817.8|817.4|815.8|814.6|6726
1655891510000|2022-06-22 09:51:50|815.6|814.4|815.2|814.4|815.6|814.6|815|814.2|367
1655891520000|2022-06-22 09:52:00|815||815||815||815||214
1655891530000|2022-06-22 09:52:10|814.8|814.2|814.8|814|814.8|814.4|814.4|813.8|199
1655891540000|2022-06-22 09:52:20|814.6||814.6||814.8||814.6||0
1655891550000|2022-06-22 09:52:30||813.8||813.8||813.8||813.8|158
1655891560000|2022-06-22 09:52:40|814.8|814|814.6|814|814.8|814|814.6|814|2577
1655891590000|2022-06-22 09:53:10|815.4|814.2|816|815.2|816|815.2|814.8|814.2|3633
1655891610000|2022-06-22 09:53:30|815.8|815|814.8|814|815.8|815|814.6|814|1629
1655891630000|2022-06-22 09:53:50|814.6||814.6||814.6||814.4||0
1655891660000|2022-06-22 09:54:20|815|814.2|815|814.4|815|814.6|815|814|885
1655891670000|2022-06-22 09:54:30|814.8|814.2|815|814.4|815|814.6|814.8|814|396
1655891690000|2022-06-22 09:54:50|815.4|814.6|814.8|814.2|815.4|815|814.8|814.2|3861
1655891700000|2022-06-22 09:55:00|814.6|814.4|814.6|814|814.6|814.4|814.4|814|927
1655891710000|2022-06-22 09:55:10|814.4|813.8|814.4|813.8|814.4|813.8|814.2|813.8|921
1655891730000|2022-06-22 09:55:30|||||||||180
1655891740000|2022-06-22 09:55:40|814.2|813.4|814|813.2|814.2|813.4|813.8|813.2|1291
1655891750000|2022-06-22 09:55:50|813.6|813|813|812.6|813.6|813|813|812.4|1340
1655891760000|2022-06-22 09:56:00|812.8|812.4|812.2|811.8|813|812.6|812.2|811.4|2318
1655891770000|2022-06-22 09:56:10|811.8|811.4|811.6|811|811.8|811.4|811.6|811|120
1655891780000|2022-06-22 09:56:20|811.4|810.6|811.4|810.2|811.4|810.6|811.4|810.2|1110
1655891790000|2022-06-22 09:56:30||810.4||810.4||810.4||810.4|181
1655891800000|2022-06-22 09:56:40||810.6||810.4||810.6||810.4|0
1655891820000|2022-06-22 09:57:00|811|810.2|810.6|810.2|811|810.2|810.6|810.2|671
1655891830000|2022-06-22 09:57:10|810.8|810.4|811.6|810.4|811.6|810.4|810.6|810.2|7893
1655891840000|2022-06-22 09:57:20|811.4||811.4||811.4||811.4||0
1655891880000|2022-06-22 09:58:00|||||||||900
1655891900000|2022-06-22 09:58:20|||||||||1678
1655891910000|2022-06-22 09:58:30|811|810.2|810.4|809.8|811.4|810.2|809.8|809.2|14444
1655891920000|2022-06-22 09:58:40|810.6|810|811.6|810.4|811.8|810.4|810.6|809.8|2013
1655891930000|2022-06-22 09:58:50|811.8|810.6|811.8|811.2|812|811.4|811.8|810.6|1486
1655891940000|2022-06-22 09:59:00|811.6|811|811.4|811|811.6|811|811.4|811|480
1655891950000|2022-06-22 09:59:10|811.2|810.8|811.4|811|811.4|811|811.2|810.8|596
1655891960000|2022-06-22 09:59:20|811.2|810.8|811.4|810.8|811.4|810.8|811.2|810.8|110
1655892030000|2022-06-22 10:00:30|811.2|810.4|810.4|809.4|811.2|810.4|810.4|808.8|1189
1655892040000|2022-06-22 10:00:40|||||||||322
1655892060000|2022-06-22 10:01:00|810.6|810|812.2|811.2|812.2|811.2|810.6|810|6418
1655892070000|2022-06-22 10:01:10|812||812||812||812||803
1655892080000|2022-06-22 10:01:20|811.8||811.8||811.8||811.8||0
1655892100000|2022-06-22 10:01:40|811.6|811|811|810.2|811.6|811|810.8|810.2|3363
1655892130000|2022-06-22 10:02:10|810.8|809.8|809.6|808.6|810.8|809.8|809.6|808.4|2210
1655892140000|2022-06-22 10:02:20|809.8|808.8|810.2|809.4|810.2|809.4|809.6|808.6|5588
1655892150000|2022-06-22 10:02:30|810.6|809.6|811.2|810.2|811.2|810.2|810.6|809.6|4029
1655892160000|2022-06-22 10:02:40||810.4||810.2||810.4||810.2|0
1655892180000|2022-06-22 10:03:00|811.4|810.4|811.4|810.8|811.4|810.8|811.4|810.4|2313
1655892220000|2022-06-22 10:03:40|811.6|811|811.6|811|811.8|811.2|811.6|811|29
1655892250000|2022-06-22 10:04:10|811.4|810.8|810.2|809.4|811.4|810.8|810.2|809.4|6529
1655892260000|2022-06-22 10:04:20|810.6|809.6|810.8|810|810.8|810|810.6|809.6|734
1655892300000|2022-06-22 10:05:00|811|810.2|811.8|811|812|811.2|811|810.2|3131
1655892310000|2022-06-22 10:05:10||811.2||811.2||811.2||811.2|0
1655892330000|2022-06-22 10:05:30|812|811.4|811.6|811.2|812|811.4|811.6|811.2|605
1655892340000|2022-06-22 10:05:40|||||||||500
1655892350000|2022-06-22 10:05:50|811.2|811|811.4|810.6|811.4|811|811|810.2|1414
1655892370000|2022-06-22 10:06:10|||||||||11
1655892400000|2022-06-22 10:06:40|811.6|810.8|812|811.2|812|811.6|811.6|810.8|578
1655892410000|2022-06-22 10:06:50|811.8|811|811.6|811|811.8|811.2|811.6|811|331
1655892420000|2022-06-22 10:07:00|811.2|810.8|811.2|810.6|811.2|810.8|811.2|810.6|615
1655892430000|2022-06-22 10:07:10|810.6|810.4|810.6|810|810.6|810.4|810.4|810|1954
1655892450000|2022-06-22 10:07:30|810.4|809.8|810|809|810.6|809.8|810|808.8|1229
1655892460000|2022-06-22 10:07:40|809.8|808.8|808.2|807.6|809.8|808.8|808|807.4|382
1655892470000|2022-06-22 10:07:50|808.4|807.4|808.2|807.4|808.8|807.8|808.2|807.4|738
1655892480000|2022-06-22 10:08:00|808|807.2|807.4|806.8|808|807.2|807.4|806.4|831
1655892490000|2022-06-22 10:08:10|807.6|807|807.8|807|808.2|807.2|807.4|806.8|3069
1655892540000|2022-06-22 10:09:00|||||||||248
1655892550000|2022-06-22 10:09:10||807.2||807.2||807.2||807.2|0
1655892560000|2022-06-22 10:09:20|808|807.6|809.8|808.6|810.2|808.8|808|807.4|4517
1655892570000|2022-06-22 10:09:30|810|808.8|809.6|808.8|810|808.8|809.6|808.8|0
1655892580000|2022-06-22 10:09:40|809.8|809|808.6|808|810.6|809.2|808.6|808|2635
1655892590000|2022-06-22 10:09:50|808.4|807.6|808|807|808.6|807.6|808|807|0
1655892600000|2022-06-22 10:10:00|807.8|806.6|807.8|807|807.8|807.2|807.2|806.4|3222
1655892620000|2022-06-22 10:10:20|808.2|807.2|809.4|808.4|809.4|808.8|808|807|5809
1655892630000|2022-06-22 10:10:30|||||||||150
1655892650000|2022-06-22 10:10:50|||||||||1990
1655892710000|2022-06-22 10:11:50|809||809.4||809.4||809||0
1655892720000|2022-06-22 10:12:00|809.2|808.2|808.6|807.8|809.2|808.2|808|807.4|9291
1655892730000|2022-06-22 10:12:10|808.2||808.4||808.6||808.2||403
1655892740000|2022-06-22 10:12:20|808.2|807.2|807.8|807.2|808.4|807.2|807.8|807.2|3574
1655892760000|2022-06-22 10:12:40|807.6|807|807|806.2|807.6|807|807|806.2|5893
1655892770000|2022-06-22 10:12:50|806.8||806.8||806.8||806.8||0
1655892790000|2022-06-22 10:13:10|806.6|806|806.2|805.4|806.6|806|805.4|804.2|3125
1655892800000|2022-06-22 10:13:20|806||806.2||806.2||806||417
1655892810000|2022-06-22 10:13:30|806|805|805.2|804|806|805|805|803.6|1024
1655892820000|2022-06-22 10:13:40|805||805||805||805||0
1655892830000|2022-06-22 10:13:50|804.8|803.8|806|805.2|806.2|805.2|804.6|803.2|5273
1655892850000|2022-06-22 10:14:10|805.8||805.8||805.8||805.8||0
1655892880000|2022-06-22 10:14:40|806|805.4|806.6|805.4|806.6|805.4|806|805.4|2094
1655892890000|2022-06-22 10:14:50|806.4||806.4||806.4||806.4||0
1655892900000|2022-06-22 10:15:00|||||||||178
1655892930000|2022-06-22 10:15:30|||||||||311
1655892940000|2022-06-22 10:15:40||805.6||805.6||805.6||805.6|789
1655892950000|2022-06-22 10:15:50|806.6|805.8|806.8|805.8|807|806.2|806.6|805.8|1139
1655892960000|2022-06-22 10:16:00|807|806|806.8|806|807|806|806.8|806|70
1655892970000|2022-06-22 10:16:10|806.6|805.8|806|805.4|806.6|805.8|805.6|805.4|2319
1655892990000|2022-06-22 10:16:30|806.4|805.6|806|805.4|806.4|805.6|806|805.4|2213
1655893000000|2022-06-22 10:16:40|||||||||167
1655893040000|2022-06-22 10:17:20|805.8|805|805.4|804.4|805.8|805|805|804.2|2942
1655893050000|2022-06-22 10:17:30|805.8|804.6|806|805.2|806|805.2|805.8|804.6|1434
1655893060000|2022-06-22 10:17:40|806.2|805.4|807|806.2|807|806.2|806.2|805.4|1455
1655893070000|2022-06-22 10:17:50||806.4||806.2||806.4||806.2|0
1655893080000|2022-06-22 10:18:00|807.2|806.4|808.4|807.6|809|807.6|807.2|806.4|1184
1655893090000|2022-06-22 10:18:10|808.2||808.4||808.4||808.2||184
1655893110000|2022-06-22 10:18:30|||||||||62
1655893120000|2022-06-22 10:18:40|808.2|807.2|806.4|805.6|808.2|807.6|806.4|805.6|2554
1655893170000|2022-06-22 10:19:30|806.2||806.2||806.4||806||409
1655893180000|2022-06-22 10:19:40|806|805.2|805.6|804.8|806|805.2|805.6|804.6|496
1655893190000|2022-06-22 10:19:50|805.8|805.2|805.8|805|805.8|805.4|805.6|805|2394
1655893200000|2022-06-22 10:20:00|806|805.2|806.2|805.6|806.2|805.8|806|805|2816
1655893210000|2022-06-22 10:20:10|806.6|805.8|807.2|806.4|807.4|806.6|806.4|805.8|828
1655893250000|2022-06-22 10:20:50|807.4|806.8|807.4|806.8|807.4|807|807.4|806.8|725
1655893260000|2022-06-22 10:21:00|807.2|806.6|805.6|804.6|807.2|806.6|805.6|804.6|3854
1655893270000|2022-06-22 10:21:10|805.4||805.4||805.6||805.4||0
1655893290000|2022-06-22 10:21:30|805.6|805|807.4|806.6|807.6|806.6|805.4|805|3873
1655893300000|2022-06-22 10:21:40|807.6||807.4||807.6||807.4||0
1655893310000|2022-06-22 10:21:50|807.2||807.2||807.2||807.2||0
1655893320000|2022-06-22 10:22:00|807.4|806.8|807.4|806.6|807.6|806.8|807.4|806.6|0
1655893330000|2022-06-22 10:22:10|807.6|806.8|807.4|806.6|807.6|806.8|807.4|806.6|76
1655893340000|2022-06-22 10:22:20|||||||||112
1655893360000|2022-06-22 10:22:40||806.8||806.8||806.8||806.8|62
1655893370000|2022-06-22 10:22:50|807.6||807.6||807.6||807.4||0
1655893380000|2022-06-22 10:23:00|807.4||807.6||807.6||807.4||1562
1655893390000|2022-06-22 10:23:10|807.4||807.4||807.6||807.4||422
1655893400000|2022-06-22 10:23:20|807.2||807.2||807.4||807.2||862
1655893440000|2022-06-22 10:24:00|807.4|807|807.4|806.8|807.4|807|807.4|806.8|398
1655893450000|2022-06-22 10:24:10|807.6|807|806.8|806.2|807.6|807.2|806.8|806.2|2310
1655893480000|2022-06-22 10:24:40|806.6||806.6||806.6||806.6||1072
1655893490000|2022-06-22 10:24:50|807.2|806.4|807|806.2|807.2|806.8|806.6|806.2|6729
1655893540000|2022-06-22 10:25:40|807.2|806.6|808|807.6|808|807.6|807.2|806.6|2608
1655893550000|2022-06-22 10:25:50|808.4|807.8|808.6|807.4|809.4|808.2|808.4|807.4|595
1655893570000|2022-06-22 10:26:10|808.4|807.2|807.8|806.8|808.4|807.2|806.8|806.2|5169
1655893590000|2022-06-22 10:26:30|808.4|807.2|808.2|807.4|808.6|807.4|808.2|807.2|368
1655893610000|2022-06-22 10:26:50|||||||||256
1655893630000|2022-06-22 10:27:10|808|807.6|807.8|807.4|808|807.6|807.8|807.4|152
1655893640000|2022-06-22 10:27:20|807.6|807.2|808.2|807.4|808.2|807.6|807.4|807.2|2757
1655893670000|2022-06-22 10:27:50|808.4|807.6|809.2|808.4|809.2|808.4|808.4|807.6|3149
1655893680000|2022-06-22 10:28:00|809.8|808.6|811.2|810.2|811.4|810.2|809.8|808.6|411
1655893690000|2022-06-22 10:28:10|810.8|810|810.8|810|810.8|810|810.8|810|594
1655893700000|2022-06-22 10:28:20|||||||||160
1655893720000|2022-06-22 10:28:40|810.6||810.6||810.6||810.6||360
1655893730000|2022-06-22 10:28:50|||||||||967
1655893740000|2022-06-22 10:29:00|810.4|809.8|809.6|808.8|810.4|809.8|809.6|808.8|1293
1655893750000|2022-06-22 10:29:10||809||809||809||809|0
1655893760000|2022-06-22 10:29:20|809.4|808.8|809|808.4|809.4|808.8|808.8|808.4|383
1655893790000|2022-06-22 10:29:50|808.8|808|808.4|807.6|808.8|808|808.4|807.4|225
1655893810000|2022-06-22 10:30:10||807.8||807.8||807.8||807.8|0
1655893840000|2022-06-22 10:30:40|808.2|807.6|807.8|807.2|808.2|807.6|807.8|807.2|1817
1655893850000|2022-06-22 10:30:50|807.6|807|807|806.2|807.6|807|806.8|806.2|395
1655893860000|2022-06-22 10:31:00||806.4||806.4||806.4||806.2|0
1655893870000|2022-06-22 10:31:10|806.8|806.2|806.4|805.6|806.8|806.2|806.2|805.6|3111
1655893890000|2022-06-22 10:31:30|806.2|805.4|806|805.4|806.2|805.6|805.8|805.4|749
1655893900000|2022-06-22 10:31:40|805.8|805.2|805.8|804.8|806|805.2|805.6|804.8|846
1655893910000|2022-06-22 10:31:50|805.6|804.4|805.4|804.6|805.6|804.6|805.2|804.2|310
1655893920000|2022-06-22 10:32:00|805.2|804.4|804.8|804.4|805.2|804.4|804.8|804.4|645
1655893930000|2022-06-22 10:32:10|804.6|803.6|804.4|803.6|804.6|803.6|804.4|803.2|373
1655893940000|2022-06-22 10:32:20|804.2||804.2||804.2||804.2||25
1655893950000|2022-06-22 10:32:30|804.4|804|804.2|803.6|804.4|804|804|803.6|4657
1655893960000|2022-06-22 10:32:40|804.6|804|805.8|805.2|805.8|805.2|804.6|804|3440
1655893970000|2022-06-22 10:32:50|||||||||100
1655893990000|2022-06-22 10:33:10|806.2|805.4|806.2|805.4|806.8|805.4|806.2|805.4|516
1655894000000|2022-06-22 10:33:20|805.8|805|805.4|804.6|805.8|805.2|804.8|804.2|3007
1655894040000|2022-06-22 10:34:00|805.2||805.2||805.2||805.2||0
1655894060000|2022-06-22 10:34:20|805|804.4|804.6|803.8|805|804.4|804.2|803.6|1866
1655894100000|2022-06-22 10:35:00|804.8|804.2|807|806.4|807.2|806.4|804.8|804.2|6173
1655894110000|2022-06-22 10:35:10|807.2|806.6|807.2|806.6|807.6|806.6|807.2|806.6|1102
1655894130000|2022-06-22 10:35:30|807.6||807.6||807.6||807.2||300
1655894140000|2022-06-22 10:35:40|807.8|806.8|808.2|807|808.2|807|807.8|806.8|2050
1655894160000|2022-06-22 10:36:00|||||||||74
1655894170000|2022-06-22 10:36:10|808.4|807.2|808.4|807.6|808.4|807.6|808.4|807.2|375
1655894180000|2022-06-22 10:36:20|808.2|807.8|808.4|807.6|808.4|807.8|808.2|807.6|72
1655894190000|2022-06-22 10:36:30|||||||||53
1655894210000|2022-06-22 10:36:50|||||||||205
1655894220000|2022-06-22 10:37:00|||||||||195
1655894250000|2022-06-22 10:37:30|808.2|807.2|807.6|806.8|808.2|807.2|807|806.8|3373
1655894260000|2022-06-22 10:37:40|||||||||486
1655894310000|2022-06-22 10:38:30|807.2|806.4|806.6|806.2|807.2|806.4|806.6|806.2|2772
1655894320000|2022-06-22 10:38:40|806.4||806.6||806.6||806.4||1050
1655894330000|2022-06-22 10:38:50|806.8|806.4|807.2|806.4|807.2|806.8|806.6|806.4|3526
1655894340000|2022-06-22 10:39:00||806.6||806.6||806.6||806.4|0
1655894380000|2022-06-22 10:39:40|807.4|807|808.6|808|808.6|808|807.4|807|4521
1655894390000|2022-06-22 10:39:50|808.2|807.8|808.6|808|808.6|808|808|807.8|662
1655894470000|2022-06-22 10:41:10|808.4|808.2|808.8|808.2|808.8|808.2|808.4|808|845
1655894490000|2022-06-22 10:41:30|808.4|808|807.8|807.2|808.4|808|807.6|807.2|2825
1655894500000|2022-06-22 10:41:40|807.4|807|806.8|806.2|807.4|807|806.8|806.2|894
1655894510000|2022-06-22 10:41:50|806.6|806.4|807.8|807|807.8|807.2|806.6|806.4|6048
1655894520000|2022-06-22 10:42:00|807.4|806.4|807|806.2|807.4|806.4|807|806.2|1252
1655894560000|2022-06-22 10:42:40|806.8|805.6|805.8|805|806.8|805.6|805.4|805|2150
1655894570000|2022-06-22 10:42:50|805.6|805.2|805.6|805.2|805.6|805.2|805.6|805.2|0
1655894580000|2022-06-22 10:43:00|805.8||805.8||805.8||805.8||0
1655894600000|2022-06-22 10:43:20|805.6|805|804.8|804|805.6|805|804.8|804|1272
1655894610000|2022-06-22 10:43:30|||||||||435
1655894620000|2022-06-22 10:43:40||804.2||804.2||804.2||804.2|0
1655894630000|2022-06-22 10:43:50|804.6|804|804.6|804|804.8|804|804|803.2|954
1655894670000|2022-06-22 10:44:30|804.8|804.2|804.8|804.2|804.8|804.4|804.8|804|1255
1655894690000|2022-06-22 10:44:50|804.6||804.8||804.8||804.6||0
1655894720000|2022-06-22 10:45:20|805|804.4|805.4|804.6|805.4|804.6|805|804.4|1460
1655894730000|2022-06-22 10:45:30|805.2|804.4|804.4|803.6|805.2|804.6|804.2|803.6|2252
1655894740000|2022-06-22 10:45:40|804.2|803.4|803.6|803|804.2|803.4|803.6|802.4|1409
1655894760000|2022-06-22 10:46:00|804.2|803.4|804.2|803.6|804.2|803.6|803.6|803.2|3724
1655894770000|2022-06-22 10:46:10|804|803.2|803.6|802.8|804|803.2|803.6|802.8|1047
1655894800000|2022-06-22 10:46:40|803.2||803.6||803.6||803.2||0
1655894840000|2022-06-22 10:47:20|803.8|803|804|803.2|804|803.2|803.8|803|914
1655894850000|2022-06-22 10:47:30|803.8||803.8||803.8||803.8||722
1655894860000|2022-06-22 10:47:40|||||||||199
1655894870000|2022-06-22 10:47:50||803.4||803.2||803.4||803.2|478
1655894900000|2022-06-22 10:48:20|804|803.4|804|803.6|804|803.6|804|803.2|920
1655894910000|2022-06-22 10:48:30|803.8|803.4|803.4|803.2|804|803.4|803.4|803.2|1527
1655894920000|2022-06-22 10:48:40|803.6|803.4|803.8|803.2|804|803.4|803.6|803.2|3433
1655894940000|2022-06-22 10:49:00|803.4|802.8|802.6|802|803.4|802.8|802.6|802|2000
1655894950000|2022-06-22 10:49:10|802.2|801.6|802.2|801.6|802.6|801.6|802.2|801.4|225
1655894990000|2022-06-22 10:49:50|802||802||802||801.8||102
1655895000000|2022-06-22 10:50:00|802.2|801.2|801.4|800.6|802.2|801.4|801|800|4230
1655895010000|2022-06-22 10:50:10|||||||||1189
1655895020000|2022-06-22 10:50:20|801.8|800.8|801.8|801|801.8|801|801.8|800.8|500
1655895050000|2022-06-22 10:50:50|||||||||84
1655895060000|2022-06-22 10:51:00|801.6|801.2|801.8|801.2|801.8|801.2|801.6|801|332
1655895100000|2022-06-22 10:51:40|||||||||77
1655895110000|2022-06-22 10:51:50||801.4||801.2||801.4||801.2|273
1655895120000|2022-06-22 10:52:00|802|801.4|802|801.4|802|801.4|802|801.4|1138
1655895130000|2022-06-22 10:52:10|802.2||802.2||802.2||802.2||1261
1655895140000|2022-06-22 10:52:20|802|801.2|800.8|800.2|802|801.4|800.6|800.2|4165
1655895150000|2022-06-22 10:52:30|800.6|800|800.6|800|800.6|800.2|800.4|799.4|4908
1655895160000|2022-06-22 10:52:40|800.8|800.2|800.6|800.2|800.8|800.2|800.4|800|1997
1655895180000|2022-06-22 10:53:00|800.8||800.8||800.8||800.6||1153
1655895190000|2022-06-22 10:53:10|801|800.4|800|799.8|801|800.4|800|799.4|5465
1655895200000|2022-06-22 10:53:20|800.2|800|800.8|800|801|800|800.2|800|3107
1655895210000|2022-06-22 10:53:30|800.6|799.8|800|799|800.6|799.8|800|798.6|506
1655895220000|2022-06-22 10:53:40|799.6||799.6||800||799.6||63
1655895230000|2022-06-22 10:53:50|799.2|798.4|798.4|797.8|799.2|798.6|798.4|797.8|888
1655895240000|2022-06-22 10:54:00|798.6|798|799.2|798.4|799.4|798.4|798.6|797.8|2874
1655895250000|2022-06-22 10:54:10|799||799.2||799.2||798.8||667
1655895270000|2022-06-22 10:54:30||798.6||798.6||798.6||798.6|151381
1655895280000|2022-06-22 10:54:40|799.6|798.8|799.6|798.8|800|799|799.4|798.6|2747
1655895300000|2022-06-22 10:55:00|799.2||799.4||799.6||799.2||300
1655895310000|2022-06-22 10:55:10||799||799||799||799|0
1655895320000|2022-06-22 10:55:20|||||||||80
1655895340000|2022-06-22 10:55:40|799.6||799.6||799.6||799.6||171
1655895350000|2022-06-22 10:55:50|799.8|799.2|800.8|800.2|800.8|800.4|799.8|799|1900
1655895360000|2022-06-22 10:56:00|800.6|800|800.2|799.4|800.6|800|800|799.4|3247
1655895370000|2022-06-22 10:56:10|800|799.2|799.2|799|800|799.2|799.2|799|404
1655895380000|2022-06-22 10:56:20|799.4|798.6|799|798.2|799.4|798.6|799|798.2|689
1655895390000|2022-06-22 10:56:30|799.2|798.6|799.4|798.8|799.4|798.8|799.2|798.2|861
1655895400000|2022-06-22 10:56:40|799.6|799.6|801|800.2|801.2|800.2|799.6|799.6|1483
1655895410000|2022-06-22 10:56:50||800.4||800.4||800.4||800.4|0
1655895440000|2022-06-22 10:57:20|800.8||801||801||800.8||2900
1655895450000|2022-06-22 10:57:30||800.6||800.6||800.6||800.6|0
1655895460000|2022-06-22 10:57:40|||||||||207
1655895470000|2022-06-22 10:57:50|800.8|800.8|801|800.4|801|800.8|800.8|800.4|3483
1655895480000|2022-06-22 10:58:00|||||||||165
1655895500000|2022-06-22 10:58:20|801.2|801|801.8|801.2|802|801.2|801.2|801|3067
1655895510000|2022-06-22 10:58:30|801.6|801.4|799.8|799.4|801.6|801.4|799.8|799.4|3248
1655895520000|2022-06-22 10:58:40|800|798.8|799.8|799|800|799.2|799.8|798.8|645
1655895530000|2022-06-22 10:58:50|||||||||1000
1655895540000|2022-06-22 10:59:00|799.4|798.8|798|797.2|799.8|798.8|798|797|1177
1655895550000|2022-06-22 10:59:10|797.8|797.8|797.2|795.8|797.8|797.8|797.2|795.6|116
1655895560000|2022-06-22 10:59:20|||||||||4091
1655895570000|2022-06-22 10:59:30||796.2||796.2||796.2||796.2|154
1655895590000|2022-06-22 10:59:50|797|796.4|797.2|796.4|797.2|796.6|796.6|796.4|1098
1655895600000|2022-06-22 11:00:00|797.8|796.6|798|797.2|799.8|798.6|797.6|796.6|3261
1655895620000|2022-06-22 11:00:20|797.8|797.4|798|797.4|798|797.4|797.8|797.2|448
1655895630000|2022-06-22 11:00:30|798.4|797.6|798.6|797.8|798.6|797.8|798.4|797.6|979
1655895640000|2022-06-22 11:00:40|799|798|799.2|798|799.4|798|798.8|797.8|0
1655895650000|2022-06-22 11:00:50|799.4|798.2|799.4|798.4|799.4|798.4|799.4|798.2|0
1655895660000|2022-06-22 11:01:00||798.6||798.6||798.6||798.6|0
1655895670000|2022-06-22 11:01:10|799.2||799.2||799.2||799.2||0
1655895680000|2022-06-22 11:01:20|799|798.4|799.2|798.4|799.2|798.4|798.8|798.4|399
1655895700000|2022-06-22 11:01:40|||||||||187
1655895720000|2022-06-22 11:02:00|799.4|798.6|799.2|798.4|799.4|798.6|799.2|798.4|1285
1655895730000|2022-06-22 11:02:10|799.4||799||799.4||799||0
1655895750000|2022-06-22 11:02:30|799.4|798.6|800.8|800.4|800.8|800.4|799|798.6|6280
1655895760000|2022-06-22 11:02:40|801.2|800.6|801.8|800.8|801.8|801.4|801.2|800.6|1042
1655895780000|2022-06-22 11:03:00|801.4|800.6|804|803|804.6|803.2|800.8|800.6|5641
1655895790000|2022-06-22 11:03:10|803.8|802.8|803.2|802.2|803.8|802.8|802.8|802.2|819
1655895800000|2022-06-22 11:03:20|803||803||803||803||0
1655895810000|2022-06-22 11:03:30|802.8|801.8|802|801.2|802.8|801.8|802|801.2|3450
1655895820000|2022-06-22 11:03:40|801.8|801|801.4|800.6|801.8|801|801.4|800|216
1655895840000|2022-06-22 11:04:00|||||||||100
1655895850000|2022-06-22 11:04:10|801.2||801.2||801.2||801.2||0
1655895870000|2022-06-22 11:04:30|801|800.4|800.6|800|801|800.6|800.6|800|1515
1655895880000|2022-06-22 11:04:40|801|800.2|801.4|800.2|801.4|800.2|801|800.2|2522
1655895900000|2022-06-22 11:05:00|801.2||801.2||801.2||801.2||555
1655895930000|2022-06-22 11:05:30|||||||||1024
1655895940000|2022-06-22 11:05:40|||||||||328
1655895960000|2022-06-22 11:06:00|801|800|797.4|796.4|801|800|796.6|795.8|9850
1655895970000|2022-06-22 11:06:10|797.2|796.6|796.4|795.8|797.2|796.8|796.4|795.8|2110
1655895980000|2022-06-22 11:06:20|796|795.6|795.8|795.2|796.4|795.8|795.8|795.2|406
1655895990000|2022-06-22 11:06:30|||||||||209
1655896000000|2022-06-22 11:06:40|795.6|795|795.8|795|795.8|795.2|795.2|794|5506
1655896010000|2022-06-22 11:06:50|795.4|794.8|794.4|793.4|795.4|794.8|794.4|792.8|821
1655896030000|2022-06-22 11:07:10|794.2||793.8||794.2||793.8||23
1655896040000|2022-06-22 11:07:20|793.6|793|793.4|792.4|793.6|793|793.4|792.2|275
1655896060000|2022-06-22 11:07:40|793||793||793||793||0
1655896070000|2022-06-22 11:07:50|792.8|792|791.4|790.4|792.8|792.4|791.4|790.4|9443
1655896080000|2022-06-22 11:08:00||790.6||790.6||790.6||790.6|2664
1655896090000|2022-06-22 11:08:10|||||||||1167
1655896100000|2022-06-22 11:08:20|||||||||989
1655896110000|2022-06-22 11:08:30|791.2||791.4||791.4||791.2||127
1655896130000|2022-06-22 11:08:50||790.8||790.8||790.8||790.6|800
1655896140000|2022-06-22 11:09:00|791.2|790.6|790.4|789.6|791.2|790.6|790.2|789.6|4646
1655896160000|2022-06-22 11:09:20|790.2|789.2|789.6|788.8|790.2|789.2|789.6|788.8|533
1655896180000|2022-06-22 11:09:40|789.4|789|791|790.4|792.6|791.6|789.4|789|7178
1655896200000|2022-06-22 11:10:00|791.2|790.8|791.2|790.2|791.8|790.8|790.8|790|5960
1655896210000|2022-06-22 11:10:10|791|790.4|792.4|791.4|792.4|791.8|791|790.4|4503
1655896220000|2022-06-22 11:10:20|792.6|791.6|793.2|792|793.4|792|792.6|791.6|724
1655896230000|2022-06-22 11:10:30||792.2||792.2||792.2||792.2|0
1655896250000|2022-06-22 11:10:50|793.6|792.4|794.2|793.2|794.4|793.2|793.6|792.4|46
1655896260000|2022-06-22 11:11:00|794.4|793.4|794.4|793.4|794.4|793.4|794.4|793.4|0
1655896280000|2022-06-22 11:11:20|794.6|793.6|794.4|793.6|794.8|793.8|794.4|793.4|86
1655896300000|2022-06-22 11:11:40|794.6|793.8|798|796.8|798|796.8|794.6|793.8|3500
1655896320000|2022-06-22 11:12:00|797.8||797.8||797.8||797.8||0
1655896330000|2022-06-22 11:12:10|||||||||379
1655896340000|2022-06-22 11:12:20|||||||||117
1655896350000|2022-06-22 11:12:30|797.6|796.6|796.8|795.8|798.2|796.8|796.4|795.8|7039
1655896360000|2022-06-22 11:12:40|796.6|795.6|795.4|794.4|796.8|795.6|795|794.4|830
1655896370000|2022-06-22 11:12:50|795.2|793.8|795|793.8|795.2|793.8|794.8|793.6|641
1655896380000|2022-06-22 11:13:00|794.8||794.8||795||794.8||0
1655896390000|2022-06-22 11:13:10|794.6|793.6|793.8|792.8|794.6|794|793.8|792.8|680
1655896400000|2022-06-22 11:13:20|793.6|792.6|792.8|792|793.6|792.6|792.8|791.8|3092
1655896410000|2022-06-22 11:13:30|793.2|792.2|794.6|793.6|794.6|793.8|792.8|792.2|4013
1655896420000|2022-06-22 11:13:40|794.4||794.4||794.4||794.4||0
1655896430000|2022-06-22 11:13:50||793.8||793.8||793.8||793.8|0
1655896440000|2022-06-22 11:14:00|794.6|794|794.2|793.2|795.2|794.4|793.8|793.2|4105
1655896460000|2022-06-22 11:14:20|793.8||793.8||794.2||793.8||0
1655896470000|2022-06-22 11:14:30|793.6|792.8|792.8|792|793.6|792.8|792.8|791.6|608
1655896480000|2022-06-22 11:14:40|793|792.2|792.8|792|793.2|792.2|792.8|792|350
1655896490000|2022-06-22 11:14:50|792.6||792.6||792.6||792.6||0
1655896500000|2022-06-22 11:15:00|792.4|791.8|793.6|792.8|794.2|793.2|792.2|791.4|3646
1655896530000|2022-06-22 11:15:30|794.2|793|794.2|793.4|794.6|793.4|794.2|793|100
1655896540000|2022-06-22 11:15:40|794|793|793.6|792.8|794|793.2|793.6|792.8|1059
1655896550000|2022-06-22 11:15:50||793||793||793||793|0
1655896560000|2022-06-22 11:16:00||792.8||793||793||792.8|0
1655896570000|2022-06-22 11:16:10|794|793.2|794|793.2|794|793.2|794|793.2|1106
1655896590000|2022-06-22 11:16:30|794.2|793.4|794.6|793.4|794.6|793.4|794.2|793.2|211
1655896600000|2022-06-22 11:16:40||793.6||793.6||793.6||793.6|0
1655896610000|2022-06-22 11:16:50||793.8||793.8||793.8||793.8|0
1655896620000|2022-06-22 11:17:00|794.2|793.6|793.8|793|794.2|793.6|793.8|793|1977
1655896630000|2022-06-22 11:17:10|793.4|792.8|793|792.2|793.4|792.8|793|792.2|0
1655896640000|2022-06-22 11:17:20|792.8|792|792.6|791.6|792.8|792.2|792.4|791.2|443
1655896650000|2022-06-22 11:17:30|792.4|791.4|792.4|791.4|792.4|791.4|792.4|791.4|261
1655896660000|2022-06-22 11:17:40||791.6||791.6||791.6||791.6|0
1655896670000|2022-06-22 11:17:50|792.2|791.4|792|791.4|792.4|791.4|792|791.4|5
1655896700000|2022-06-22 11:18:20|791.8|791.2|791.6|790.8|791.8|791.2|791.6|790.8|1249
1655896710000|2022-06-22 11:18:30|792.2|791|792.8|792|793|792.4|792.2|791|4817
1655896720000|2022-06-22 11:18:40|792.4|791.6|792.4|791.4|792.4|791.6|792.4|791.4|2443
1655896730000|2022-06-22 11:18:50||791.2||791.4||791.4||791.2|0
1655896750000|2022-06-22 11:19:10|792.8|791.6|792.8|792.2|792.8|792.2|792.8|791.6|467
1655896760000|2022-06-22 11:19:20|793|792.6|793|792.4|793|792.6|793|792.4|816
1655896780000|2022-06-22 11:19:40|793.2|793|794.2|793.2|794.6|793.4|793.2|793|1518
1655896790000|2022-06-22 11:19:50||793.4||793.4||793.4||793.2|245
1655896850000|2022-06-22 11:20:50|794|793|794.2|793.4|794.2|793.4|793.6|793|1837
1655896870000|2022-06-22 11:21:10||793.6||793.6||793.6||793.6|0
1655896910000|2022-06-22 11:21:50|794|793.8|794.2|793.6|794.2|793.8|794|793.6|5
1655896920000|2022-06-22 11:22:00|794|793.4|794|793.4|794|793.4|794|793.4|277
1655896930000|2022-06-22 11:22:10|793.6|793.2|793.2|792.4|793.6|793.2|793|792.4|3268
1655896950000|2022-06-22 11:22:30|792.8|792.2|792.4|791.8|793.2|792.2|792.4|791.8|1562
1655896960000|2022-06-22 11:22:40|792.2|791.6|792.2|791.6|792.6|791.8|792|791.6|3452
1655896970000|2022-06-22 11:22:50|792.6|791.8|792.6|791.8|792.6|791.8|792.6|791.8|914
1655896980000|2022-06-22 11:23:00|792.8|792|793.2|792|793.2|792.2|792.8|792|375
1655897000000|2022-06-22 11:23:20|793.6|792.2|793.6|792.6|793.6|792.6|793.6|792.2|0
1655897030000|2022-06-22 11:23:50|||||||||73
1655897040000|2022-06-22 11:24:00|793.8|793|794|793.2|794.2|793.2|793.8|792.8|487
1655897050000|2022-06-22 11:24:10|794.2|793.4|794.2|793.6|794.2|793.6|794.2|793.2|0
1655897060000|2022-06-22 11:24:20|794.6|793.8|795|794|795.6|794.6|794.6|793.8|763
1655897160000|2022-06-22 11:26:00|||||||||11
1655897180000|2022-06-22 11:26:20|||||||||378
1655897190000|2022-06-22 11:26:30|||||||||236
1655897220000|2022-06-22 11:27:00|||||||||376
1655897280000|2022-06-22 11:28:00|||||||||306
1655897310000|2022-06-22 11:28:30|794.8|793.8|793|792.2|794.8|793.8|792.6|792|8990
1655897330000|2022-06-22 11:28:50|792.8|792|792.6|792|792.8|792|792.6|792|321
1655897370000|2022-06-22 11:29:30|||||||||786
1655897390000|2022-06-22 11:29:50|792.4|792.2|792.4|791.8|792.6|792.2|792.4|791.8|505
1655897400000|2022-06-22 11:30:00|792.2|791.4|792|791.4|792.2|791.4|792|791.4|619
1655897410000|2022-06-22 11:30:10|791.6|791|791.6|791|791.6|791|791.4|791|107
1655897420000|2022-06-22 11:30:20|791.4|790.4|789.8|789|791.4|790.4|789.6|789|4508
1655897430000|2022-06-22 11:30:30|789.4|789.4|791.6|790.6|791.8|790.6|789.4|789|4089
1655897450000|2022-06-22 11:30:50||790.8||790.8||790.8||790.8|0
1655897460000|2022-06-22 11:31:00|||||||||386
1655897470000|2022-06-22 11:31:10|791.4||791.4||791.4||791.4||4892
1655897480000|2022-06-22 11:31:20|791.2|790.6|790.6|789.8|791.2|790.6|790.4|789.6|2222
1655897500000|2022-06-22 11:31:40|790.4|790|790.4|789.8|790.4|790.2|790.4|789.8|704
1655897540000|2022-06-22 11:32:20|790.2|789.6|791.4|790.8|791.4|790.8|789.8|789.6|6049
1655897560000|2022-06-22 11:32:40|||||||||317
1655897570000|2022-06-22 11:32:50|||||||||79
1655897600000|2022-06-22 11:33:20|791.2||791.2||791.2||791.2||4
1655897610000|2022-06-22 11:33:30|791.4|790.6|791|790.4|791.4|790.6|790.4|790.2|635
1655897680000|2022-06-22 11:34:40|790.8|790.2|790|789.2|790.8|790.2|790|789.2|3120
1655897700000|2022-06-22 11:35:00|789.8|789|789|788.2|789.8|789|788.8|788.2|1222
1655897710000|2022-06-22 11:35:10|789.2|788.4|791.4|790.4|791.4|790.8|789.2|788.4|6519
1655897720000|2022-06-22 11:35:20|791.2|790.6|791.4|790.6|791.4|790.6|791.2|790.6|0
1655897740000|2022-06-22 11:35:40|||||||||281
1655897770000|2022-06-22 11:36:10|791.6|791|792|791.2|792.2|791.4|791.6|791|436
1655897780000|2022-06-22 11:36:20||791.4||791.4||791.4||791.2|0
1655897790000|2022-06-22 11:36:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|53
1655897800000|2022-06-22 11:36:40|792.4||792.6||792.6||792.4||711
1655897820000|2022-06-22 11:37:00|793|791.8|793.6|792.8|793.8|792.8|793|791.8|1544
1655897840000|2022-06-22 11:37:20|793.4|792.4|793.2|792.4|793.4|792.4|793.2|792.4|1224
1655897870000|2022-06-22 11:37:50|793.4|792.6|793.4|792.6|793.8|792.8|793.4|792.4|300
1655897880000|2022-06-22 11:38:00|793.6||793.6||793.6||793.6||0
1655897900000|2022-06-22 11:38:20|793.2||793.2||793.2||793.2||0
1655897930000|2022-06-22 11:38:50|793.4|792.8|793.6|792.8|793.6|792.8|793.4|792.8|860
1655897940000|2022-06-22 11:39:00||793||793||793||793|64
1655897950000|2022-06-22 11:39:10||793.4||793||793.4||793|520
1655897960000|2022-06-22 11:39:20|793.4|792.8|793.2|792.6|793.4|792.8|793|792.4|2622
1655897990000|2022-06-22 11:39:50|793.4|793|793.4|793|793.4|793|793.4|793|939
1655898000000|2022-06-22 11:40:00|793.2|792.8|793.4|793|793.4|793|793.2|792.6|139
1655898020000|2022-06-22 11:40:20|793.6|793.2|793.6|793.2|793.6|793.2|793.4|793.2|4086
1655898030000|2022-06-22 11:40:30|793.8|793.4|793.8|793.4|793.8|793.4|793.8|793.4|727
1655898040000|2022-06-22 11:40:40|794|793.6|794|793.6|794|793.6|794|793.6|870
1655898050000|2022-06-22 11:40:50|793.8|793.2|793|792.4|793.8|793.2|793|792.4|6235
1655898060000|2022-06-22 11:41:00|||||||||124
1655898070000|2022-06-22 11:41:10|793.2|792.6|793.2|792.4|793.4|792.6|793.2|792.4|1348
1655898080000|2022-06-22 11:41:20|||||||||182
1655898100000|2022-06-22 11:41:40|||||||||312
1655898150000|2022-06-22 11:42:30|793|792|792.8|792.2|793|792.2|792.6|792|1201
1655898160000|2022-06-22 11:42:40|792.6||792.6||792.6||792.6||0
1655898170000|2022-06-22 11:42:50|792.4|792|791.4|790.8|792.4|792|791.4|790.8|2545
1655898190000|2022-06-22 11:43:10|791.2|791.2|790.8|790.2|791.4|791.2|790.8|790.2|2525
1655898230000|2022-06-22 11:43:50|||||||||70
1655898240000|2022-06-22 11:44:00|791.2|790.4|791.2|790.4|791.2|790.4|791.2|790.4|388
1655898270000|2022-06-22 11:44:30|791|790.2|791|790.4|791|790.4|790.4|790.2|1300
1655898280000|2022-06-22 11:44:40|||||||||628
1655898290000|2022-06-22 11:44:50|791.2|790.6|791.2|790.8|791.2|790.8|791.2|790.4|286
1655898300000|2022-06-22 11:45:00||791||791||791||791|0
1655898310000|2022-06-22 11:45:10|791.6||791.6||791.6||791.6||58
1655898330000|2022-06-22 11:45:30|791.4||791.6||791.6||791.4||6280
1655898360000|2022-06-22 11:46:00|791.4||791.6||791.6||791.4||12
1655898370000|2022-06-22 11:46:10|791.8|791.2|792.6|791.8|792.6|791.8|791.8|791.2|4993
1655898390000|2022-06-22 11:46:30|792.4||792.4||792.4||792.2||0
1655898400000|2022-06-22 11:46:40|792.6||792.6||792.6||792.6||0
1655898410000|2022-06-22 11:46:50|792.4|791.4|792.4|791.4|792.4|791.4|792.2|791.4|1064
1655898420000|2022-06-22 11:47:00|792.2||792.2||792.2||792.2||0
1655898440000|2022-06-22 11:47:20|||||||||609
1655898450000|2022-06-22 11:47:30|792.6|791.6|792.2|791.4|792.6|791.8|792.2|791.4|157
1655898460000|2022-06-22 11:47:40|||||||||326
1655898510000|2022-06-22 11:48:30|792|791.6|792|791.6|792|791.6|792|791.6|0
1655898520000|2022-06-22 11:48:40|792.2||792||792.2||792||0
1655898530000|2022-06-22 11:48:50|||||||||200
1655898560000|2022-06-22 11:49:20|791.8|791.4|791.8|791.4|791.8|791.4|791.8|791.2|2984
1655898570000|2022-06-22 11:49:30|791.6|791.2|789.8|789|791.6|791.2|789.8|788.8|3680
1655898590000|2022-06-22 11:49:50|790|789.4|790.2|789.4|790.4|789.4|790|789.4|619
1655898600000|2022-06-22 11:50:00|790.4||790.2||790.4||790.2||0
1655898680000|2022-06-22 11:51:20|||||||||20000
1655898700000|2022-06-22 11:51:40|790.4|789.6|792.4|791.8|793.2|792.4|790.4|789.4|27152
1655898710000|2022-06-22 11:51:50|792|791.4|791.2|790.6|792|791.4|791.2|790.6|12023
1655898720000|2022-06-22 11:52:00|791.4|790.8|791.6|790.8|791.6|791|791.4|790.6|1281
1655898730000|2022-06-22 11:52:10|791.4|790.6|791.4|790.6|791.4|790.6|791|790.6|1395
1655898750000|2022-06-22 11:52:30|791||791||791||791||0
1655898810000|2022-06-22 11:53:30|791.4|790.8|791.4|790.6|791.4|790.8|791.4|790.6|1232
1655898850000|2022-06-22 11:54:10|||||||||188
1655898870000|2022-06-22 11:54:30|791.2||791.2||791.2||791.2||0
1655898910000|2022-06-22 11:55:10|791|790.4|791|790.6|791|790.6|790.6|790|2535
1655898920000|2022-06-22 11:55:20|||||||||480
1655899000000|2022-06-22 11:56:40|||||||||199
1655899010000|2022-06-22 11:56:50|791.4|790.8|791.6|791|791.6|791.2|791.4|790.8|1790
1655899070000|2022-06-22 11:57:50|||||||||368
1655899080000|2022-06-22 11:58:00|||||||||211
1655899090000|2022-06-22 11:58:10|||||||||3102
1655899100000|2022-06-22 11:58:20|||||||||491
1655899110000|2022-06-22 11:58:30|792|791.2|792|791.6|792|791.6|792|791.2|1052
1655899120000|2022-06-22 11:58:40|792.2|791.8|792|791.6|792.2|791.8|792|791.6|210
1655899130000|2022-06-22 11:58:50|791.8|791.4|791.6|791|791.8|791.4|791.4|791|4275
1655899140000|2022-06-22 11:59:00||791.2||791||791.2||791|630
1655899150000|2022-06-22 11:59:10|792|791.2|792.2|791.6|792.2|791.6|792|791.2|713
1655899160000|2022-06-22 11:59:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1655899170000|2022-06-22 11:59:30|792.2||792.2||792.2||792.2||0
1655899180000|2022-06-22 11:59:40|||||||||3100
1655899190000|2022-06-22 11:59:50||792||791.8||792||791.8|0
1655899210000|2022-06-22 12:00:10|792|791.6|792|791.2|792|791.6|792|791.2|711
1655899230000|2022-06-22 12:00:30||791.6||791.2||791.6||791.2|41
1655899250000|2022-06-22 12:00:50|791.6|790.8|791.2|790.6|791.6|791.2|791.2|790.6|2315
1655899260000|2022-06-22 12:01:00|791|790.4|790.6|790|791.2|790.4|790.6|789.8|869
1655899270000|2022-06-22 12:01:10|790.4|789.8|790.6|790|790.6|790|790.4|789.8|0
1655899290000|2022-06-22 12:01:30|790.8|790.2|791|790.2|791.2|790.4|790.8|790.2|849
1655899300000|2022-06-22 12:01:40|||||||||3000
1655899310000|2022-06-22 12:01:50||790.4||790.2||790.4||790.2|0
1655899340000|2022-06-22 12:02:20||790.4||790.4||790.4||790.4|205
1655899360000|2022-06-22 12:02:40|791.4|791.2|792.8|792|792.8|792|791.4|791.2|1953
1655899370000|2022-06-22 12:02:50|793|792.2|792.8|792.2|793|792.2|792.6|792.2|0
1655899380000|2022-06-22 12:03:00|792.6||792.6||792.6||792.6||0
1655899390000|2022-06-22 12:03:10|792.4|792|792.4|792|792.4|792|792.4|792|458
1655899400000|2022-06-22 12:03:20|792.6|791.8|790.8|790.2|792.8|792.4|790.4|790|10473
1655899410000|2022-06-22 12:03:30|790.6|790.4|791.2|790.8|791.2|790.8|790.6|790.4|1680
1655899440000|2022-06-22 12:04:00|791.4|791.2|792|791.6|792|791.6|791.4|791|1897
1655899460000|2022-06-22 12:04:20|791.8|791|791.6|791|791.8|791.2|791.6|791|695
1655899470000|2022-06-22 12:04:30|791.8||791.6||791.8||791.6||0
1655899480000|2022-06-22 12:04:40|791.8||791.8||791.8||791.8||99
1655899490000|2022-06-22 12:04:50|792|791.2|792|791.2|792|791.2|792|791.2|0
1655899510000|2022-06-22 12:05:10|792.2|792|793|792.4|793|792.4|792|791.4|2155
1655899520000|2022-06-22 12:05:20|792.8|792.2|792.8|792.4|792.8|792.4|792.8|792.2|605
1655899530000|2022-06-22 12:05:30|||||||||1000
1655899540000|2022-06-22 12:05:40|||||||||117
1655899560000|2022-06-22 12:06:00|793|792.6|793.4|792.6|794.6|793.6|793|792.4|8235
1655899570000|2022-06-22 12:06:10|793.6|792.8|793.8|793|793.8|793|793.6|792.8|0
1655899610000|2022-06-22 12:06:50|793.6||793.4||793.6||793.4||0
1655899630000|2022-06-22 12:07:10|||||||||75
1655899660000|2022-06-22 12:07:40|793.2|792.6|793.2|792.8|793.4|793|793.2|792.6|2218
1655899670000|2022-06-22 12:07:50|793.4|793|793.4|792.8|793.6|793|793.4|792.8|1212
1655899680000|2022-06-22 12:08:00|||||||||3
1655899690000|2022-06-22 12:08:10|793.2||793.4||793.4||793.2||271
1655899700000|2022-06-22 12:08:20|793.2||793.4||793.4||793.2||64
1655899710000|2022-06-22 12:08:30|||||||||264
1655899740000|2022-06-22 12:09:00|793.2||793.4||793.4||793.2||0
1655899750000|2022-06-22 12:09:10|793.2||793.4||793.4||793.2||190
1655899760000|2022-06-22 12:09:20|793.8|793|793.8|793|794|793|793.8|793|309
1655899770000|2022-06-22 12:09:30|793.6|792.8|792.6|792|793.6|793|792.4|792|2600
1655899780000|2022-06-22 12:09:40|792.4|791.8|792.4|792|792.4|792|792|791.8|2076
1655899790000|2022-06-22 12:09:50|792.6|792.2|792.8|792.2|792.8|792.2|792.6|792.2|768
1655899820000|2022-06-22 12:10:20|792.6||792.6||792.6||792.6||0
1655899830000|2022-06-22 12:10:30|792.8||792.8||792.8||792.8||488
1655899860000|2022-06-22 12:11:00|792.6|792.6|792.8|792.6|792.8|792.6|792.6|792.6|427
1655899880000|2022-06-22 12:11:20|792.6|792.4|794|793|794.2|793|792.6|792.4|2073
1655899890000|2022-06-22 12:11:30|793.8||793.8||793.8||793.8||0
1655899920000|2022-06-22 12:12:00|794|793.2|795|794.2|795.2|794.2|794|793.2|1292
1655899930000|2022-06-22 12:12:10|794.8|794|794.4|793.8|795|794.2|794.4|793.8|1599
1655899940000|2022-06-22 12:12:20|795|794|795|794.2|795|794.2|795|794|2551
1655899960000|2022-06-22 12:12:40||794.4||794.4||794.4||794.4|0
1655899970000|2022-06-22 12:12:50|795.4|794.8|796.4|795.6|796.4|795.6|795.4|794.4|2592
1655899980000|2022-06-22 12:13:00|796.6|795.8|797|796|797.2|796.2|796.6|795.8|652
1655899990000|2022-06-22 12:13:10|796.6|796.2|797|796.2|797|796.2|796.6|796.2|63
1655900020000|2022-06-22 12:13:40|797.4|796.4|797.2|796.6|797.8|796.8|797.2|796.4|366
1655900030000|2022-06-22 12:13:50|797.4|796.8|797.2|796.6|797.4|796.8|797.2|796.6|26
1655900040000|2022-06-22 12:14:00|797.4|796.8|797.6|797|797.6|797|797.4|796.8|400
1655900050000|2022-06-22 12:14:10|797.8|797.2|798.2|797.8|798.2|797.8|797.8|797.2|999
1655900060000|2022-06-22 12:14:20|798.6|798|798.8|798.2|798.8|798.2|798.6|798|1520
1655900070000|2022-06-22 12:14:30||798.4||798.4||798.4||798.4|0
1655900090000|2022-06-22 12:14:50||798.6||798.4||798.6||798.4|837
1655900100000|2022-06-22 12:15:00|||||||||7
1655900120000|2022-06-22 12:15:20|799|798.6|799.8|798.8|800|798.8|799|798.6|1363
1655900130000|2022-06-22 12:15:30||799||799||799||799|0
1655900140000|2022-06-22 12:15:40|||||||||332
1655900160000|2022-06-22 12:16:00|799.6||799.6||799.6||799.6||0
1655900200000|2022-06-22 12:16:40|799.4|798.8|798.6|798.4|799.4|798.8|798.4|797.8|6007
1655900210000|2022-06-22 12:16:50|799||799||799||799||277
1655900240000|2022-06-22 12:17:20|798.8||799||799||798.8||252
1655900250000|2022-06-22 12:17:30|||||||||871
1655900260000|2022-06-22 12:17:40|||||||||35
1655900270000|2022-06-22 12:17:50|||||||||35
1655900300000|2022-06-22 12:18:20|798.8|798.2|796.6|796|798.8|798.2|796.2|795.6|12827
1655900310000|2022-06-22 12:18:30|797|796.2|796.8|796.2|797|796.2|796.8|796.2|171
1655900320000|2022-06-22 12:18:40|796.6||796.8||796.8||796.4||30549
1655900330000|2022-06-22 12:18:50|796.4|796|795|794.2|796.4|796|795|794.2|424
1655900340000|2022-06-22 12:19:00|795.2|794.4|794.8|794.2|795.4|794.6|794.6|794.2|2568
1655900350000|2022-06-22 12:19:10|795|794.6|795|794.8|795|794.8|795|794.6|1868
1655900360000|2022-06-22 12:19:20|794.8|794.2|795|794.2|795|794.2|794.8|794.2|217
1655900370000|2022-06-22 12:19:30|794.8||794.8||794.8||794.8||0
1655900390000|2022-06-22 12:19:50|795|794.6|795|794.6|795|794.6|795|794.6|204
1655900400000|2022-06-22 12:20:00|795.2|795.2|796.6|795.8|796.8|796.2|795|794.6|5462
1655900420000|2022-06-22 12:20:20|796.8|796|796.8|796|796.8|796|796.8|796|0
1655900430000|2022-06-22 12:20:30|||||||||335
1655900520000|2022-06-22 12:22:00|796.6|795.8|795.8|795.6|796.6|795.8|795.8|795.6|3360
1655900530000|2022-06-22 12:22:10|796|795.8|795.4|794.8|796.8|796.6|795.2|794.8|10647
1655900540000|2022-06-22 12:22:20|795.8|795|795.8|795|795.8|795|795.8|795|0
1655900550000|2022-06-22 12:22:30||794.8||794.8||794.8||794.8|0
1655900560000|2022-06-22 12:22:40|795.4|794.6|795|794.6|795.4|794.6|795|794.6|873
1655900580000|2022-06-22 12:23:00|795.2|794.8|795.6|795.2|795.6|795.2|795.2|794.8|3232
1655900590000|2022-06-22 12:23:10||795||795||795||795|0
1655900610000|2022-06-22 12:23:30|795.4|794.8|794.8|794|795.4|795|794.6|794|5171
1655900620000|2022-06-22 12:23:40||794.2||794.2||794.2||794|0
1655900650000|2022-06-22 12:24:10|794.6|794|793.4|793|794.6|794|793.4|793|1529
1655900660000|2022-06-22 12:24:20|793.2||793.4||793.4||793.2||0
1655900670000|2022-06-22 12:24:30|793.6|793.2|793.8|793|793.8|793.2|793.4|793|3722
1655900680000|2022-06-22 12:24:40||793.2||793.2||793.2||793.2|0
1655900690000|2022-06-22 12:24:50|||||||||210
1655900700000|2022-06-22 12:25:00|||||||||576
1655900710000|2022-06-22 12:25:10|||||||||300
1655900720000|2022-06-22 12:25:20|794|793.4|794|793.6|794|793.6|794|793.2|1042
1655900740000|2022-06-22 12:25:40|793.8|793.4|793.4|792.6|794|793.4|793.2|792.6|2057
1655900750000|2022-06-22 12:25:50||792.8||792.8||792.8||792.8|0
1655900820000|2022-06-22 12:27:00|793.2|792.6|793.2|792.8|793.4|792.8|793|792.6|2691
1655900830000|2022-06-22 12:27:10||793||793||793||793|0
1655900840000|2022-06-22 12:27:20|793|792.8|792.6|792.2|793|792.8|792.4|792.2|3335
1655900850000|2022-06-22 12:27:30|792.4||792.4||792.4||792.4||175
1655900870000|2022-06-22 12:27:50|792.2|791.8|792|791.2|792.2|791.8|791.8|791.2|102
1655900880000|2022-06-22 12:28:00||791.4||791.4||791.4||791.4|208
1655900890000|2022-06-22 12:28:10|791.8|791.2|791.2|791|792|791.2|791.2|791|646
1655900900000|2022-06-22 12:28:20|791|790.6|791.2|790.6|791.2|790.6|791|790.6|167
1655900920000|2022-06-22 12:28:40|791||791.2||791.2||791||416
1655900930000|2022-06-22 12:28:50|791|790.8|790.8|790|791.6|791.4|790.6|790|7716
1655900940000|2022-06-22 12:29:00||790.2||790.2||790.2||790.2|0
1655900950000|2022-06-22 12:29:10|790.6||790.6||790.6||790.6||0
1655900960000|2022-06-22 12:29:20|790|789.8|789.4|788.8|790|789.8|789|788.8|3733
1655900970000|2022-06-22 12:29:30|789.2||789.2||789.2||789||800
1655900980000|2022-06-22 12:29:40|789||789.2||789.2||789||438
1655900990000|2022-06-22 12:29:50|||||||||193
1655901000000|2022-06-22 12:30:00|789|788.6|788.8|788.4|789|788.6|788.8|788.4|2639
1655901010000|2022-06-22 12:30:10|||||||||281
1655901020000|2022-06-22 12:30:20|788.6||788.8||788.8||788.6||1159
1655901030000|2022-06-22 12:30:30|||||||||2949
1655901060000|2022-06-22 12:31:00|||||||||201
1655901070000|2022-06-22 12:31:10|788.6|788|788.6|788|788.6|788|788.6|788|912
1655901100000|2022-06-22 12:31:40|788.4|787.8|788.2|787.6|788.4|788|788|787.6|1711
1655901110000|2022-06-22 12:31:50|788|787.2|787.8|787.2|788|787.2|787.8|787.2|186
1655901120000|2022-06-22 12:32:00|787.6|786.6|787.2|786.6|787.6|787.2|787.2|786.6|389
1655901130000|2022-06-22 12:32:10|787|786.4|786.6|786|787.2|786.6|786|785.8|8327
1655901140000|2022-06-22 12:32:20||785.8||785.8||785.8||785.8|1264
1655901150000|2022-06-22 12:32:30|786.4||786.4||786.4||786.4||15007
1655901160000|2022-06-22 12:32:40|786.6|786|786.6|785.8|786.6|786|786.6|785.8|504
1655901170000|2022-06-22 12:32:50|||||||||10600
1655901190000|2022-06-22 12:33:10||786||786||786||786|0
1655901200000|2022-06-22 12:33:20|786.4|785.8|784.8|784.4|786.4|785.8|784.2|783.4|10989
1655901210000|2022-06-22 12:33:30|||||||||514
1655901220000|2022-06-22 12:33:40|785|784.6|785|784.6|785|784.6|785|784.4|215
1655901230000|2022-06-22 12:33:50|785.2|784.4|785.4|785|785.4|785.2|784.8|784.4|3437
1655901240000|2022-06-22 12:34:00|785.6|785.2|786.8|786|787.4|786|785.6|785.2|964
1655901250000|2022-06-22 12:34:10|786.6|785.6|786.8|786|786.8|786.2|786.2|785.2|1039
1655901260000|2022-06-22 12:34:20|787.4|786.4|787.8|786.8|787.8|786.8|787|786.4|299
1655901280000|2022-06-22 12:34:40||787.2||787.2||787.2||787.2|630
1655901290000|2022-06-22 12:34:50|787.6|786.8|787.6|786.8|787.6|787.2|787.6|786.8|794
1655901300000|2022-06-22 12:35:00||787||787||787||787|0
1655901310000|2022-06-22 12:35:10|787.4|786.8|787.4|786.2|787.4|786.8|787.4|786.2|1865
1655901320000|2022-06-22 12:35:20||786||786||786||786|0
1655901350000|2022-06-22 12:35:50|787.2|785.8|785.8|785|787.2|786.4|785.8|785|3538
1655901360000|2022-06-22 12:36:00|||||||||764
1655901370000|2022-06-22 12:36:10|||||||||362
1655901380000|2022-06-22 12:36:20|||||||||407
1655901390000|2022-06-22 12:36:30|||||||||376
1655901400000|2022-06-22 12:36:40|785.6|784.4|784.6|783.8|785.6|784.6|784.4|783.8|2645
1655901410000|2022-06-22 12:36:50|||||||||544
1655901420000|2022-06-22 12:37:00||783.6||783.6||783.6||783.6|707
1655901430000|2022-06-22 12:37:10|784.2|783|783.4|782.6|784.2|783.4|783.4|782.6|1426
1655901440000|2022-06-22 12:37:20|783.2|783|783|782.4|783.2|783|783|782.4|124
1655901450000|2022-06-22 12:37:30|782.6|781.6|782.2|781.6|782.6|781.6|782.2|781.6|1049
1655901460000|2022-06-22 12:37:40|782|781|781.2|780.6|782|781|781.2|780.4|602
1655901470000|2022-06-22 12:37:50|781.4|781|781.8|781.2|781.8|781.2|781.2|780.6|3547
1655901480000|2022-06-22 12:38:00|||||||||130
1655901490000|2022-06-22 12:38:10|781.6|780.6|781.2|780.2|781.6|780.6|780.8|780|1372
1655901500000|2022-06-22 12:38:20|||||||||117
1655901540000|2022-06-22 12:39:00||780.4||780.2||780.6||780.2|12
1655901550000|2022-06-22 12:39:10|781.4|780.4|781.2|780.2|781.4|780.6|781.2|780.2|0
1655901560000|2022-06-22 12:39:20|781.4|780.4|781.4|780.8|781.4|780.8|781.4|780.4|65
1655901570000|2022-06-22 12:39:30|||||||||635
1655901580000|2022-06-22 12:39:40|781.2|780.4|779.6|778.8|781.2|780.4|779.6|778.8|4492
1655901590000|2022-06-22 12:39:50|780|779|781.2|780.2|781.2|780.8|779.6|779|10655
1655901600000|2022-06-22 12:40:00|781||781||781||781||0
1655901610000|2022-06-22 12:40:10|781.2|780.4|782|781.2|782|781.2|781.2|780.4|3797
1655901620000|2022-06-22 12:40:20|781.8|781.4|781.4|780.2|781.8|781.4|781.4|780.2|1274
1655901630000|2022-06-22 12:40:30|781.2|780.4|781.2|780.4|781.4|780.4|781|780.2|227
1655901640000|2022-06-22 12:40:40|781.8|780.6|781.8|780.6|781.8|780.8|781.6|780.6|0
1655901660000|2022-06-22 12:41:00||780.8||781||781||780.8|0
1655901670000|2022-06-22 12:41:10|||||||||253
1655901680000|2022-06-22 12:41:20|782|781.4|782.2|781.4|782.8|781.8|782|781|2085
1655901710000|2022-06-22 12:41:50|782.4|781.6|783.2|782.2|783.2|782.2|782.4|781.6|2074
1655901720000|2022-06-22 12:42:00|783.4|782.4|784.8|784|785|784.6|783.4|782.4|1932
1655901730000|2022-06-22 12:42:10|785|784.2|785|784.2|785|784.4|784.8|784|260
1655901740000|2022-06-22 12:42:20|785.2||785.2||785.2||785.2||0
1655901760000|2022-06-22 12:42:40|785||785||785||785||0
1655901780000|2022-06-22 12:43:00|785.2|784.4|785.8|785|786.4|785.4|785.2|784.4|6363
1655901790000|2022-06-22 12:43:10|786|785.2|786.4|785.6|786.4|785.6|786|785.2|957
1655901810000|2022-06-22 12:43:30|786.6|786|786.8|786|787|786.4|786.6|785.6|1418
1655901820000|2022-06-22 12:43:40|786.4|786.2|787.2|786.2|787.2|786.2|786.4|786.2|83
1655901830000|2022-06-22 12:43:50|||||||||832
1655901840000|2022-06-22 12:44:00|787||787||787||786.8||414
1655901850000|2022-06-22 12:44:10|786.8|786|786.8|786|786.8|786|786.8|786|261
1655901870000|2022-06-22 12:44:30|786.6|785.8|786|785.2|786.8|785.8|785.8|785.2|3293
1655901890000|2022-06-22 12:44:50|||||||||412
1655901900000|2022-06-22 12:45:00|786.4|785.4|786.6|785.6|786.6|785.8|786.4|785.4|762
1655901910000|2022-06-22 12:45:10|786.4|785.8|786.4|785.6|786.4|785.8|786.4|785.6|300
1655901920000|2022-06-22 12:45:20|||||||||27600
1655901940000|2022-06-22 12:45:40|786.6|785.8|786.6|785.8|786.6|785.8|786.6|785.8|0
1655901960000|2022-06-22 12:46:00||786||786||786||786|0
1655901970000|2022-06-22 12:46:10|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|661
1655902000000|2022-06-22 12:46:40|787|786.4|787.6|787|788.2|787|787|786.4|1168
1655902010000|2022-06-22 12:46:50|787.4|786.8|787.4|786.6|787.6|787|787.2|786.4|1318
1655902020000|2022-06-22 12:47:00|787.2|786.4|787.2|786.6|787.2|786.6|787.2|786.4|0
1655902040000|2022-06-22 12:47:20|786.8|786.4|786.8|786.2|786.8|786.6|786.6|786.2|1863
1655902050000|2022-06-22 12:47:30|787.2||787.2||787.2||787.2||0
1655902070000|2022-06-22 12:47:50|786.8|786.4|787.2|786.6|787.2|786.6|786.4|786|3645
1655902080000|2022-06-22 12:48:00|787.4||787.2||787.8||787.2||0
1655902090000|2022-06-22 12:48:10|||||||||208
1655902110000|2022-06-22 12:48:30|787|786.2|787|786.2|787|786.2|787|786.2|4
1655902130000|2022-06-22 12:48:50|787.2|786.4|787.2|786.4|787.4|786.4|787.2|786.2|1018
1655902140000|2022-06-22 12:49:00|787.4|786.6|786.8|786.2|787.4|786.6|786.8|786.2|1117
1655902150000|2022-06-22 12:49:10|786.6|786|786.4|785.4|786.8|786|785.8|785.4|6272
1655902160000|2022-06-22 12:49:20|785.8|785.2|784.8|784.6|785.8|785.2|784.8|784.6|1331
1655902170000|2022-06-22 12:49:30|785||785||785||785||0
1655902180000|2022-06-22 12:49:40|785.2|784.4|785.8|784.8|785.8|784.8|784.8|784.4|4250
1655902190000|2022-06-22 12:49:50|785.6|784.6|785.6|784.8|785.6|784.8|785|784.6|534
1655902200000|2022-06-22 12:50:00|785.4|784.6|784.8|784.2|785.4|784.6|784.8|784.2|1265
1655902210000|2022-06-22 12:50:10|785.2|784.6|784.6|784.2|785.2|784.6|784.6|784.2|2626
1655902220000|2022-06-22 12:50:20|||||||||13
1655902230000|2022-06-22 12:50:30|784.8|784.4|784.8|784.2|784.8|784.4|784.8|784.2|318
1655902240000|2022-06-22 12:50:40|||||||||500
1655902250000|2022-06-22 12:50:50|785|784.4|785|784.4|785|784.4|785|784.4|290
1655902260000|2022-06-22 12:51:00|784.8||785||785||784.8||0
1655902290000|2022-06-22 12:51:30|785.4|784.8|784.8|784.6|785.8|785|784.8|784.6|5091
1655902300000|2022-06-22 12:51:40|785||785||785||785||100
1655902310000|2022-06-22 12:51:50|785.2|784.8|785.8|784.8|785.8|784.8|785.2|784.8|1040
1655902320000|2022-06-22 12:52:00|786|785.4|786.8|786|787.2|786.2|786|785.4|120
1655902330000|2022-06-22 12:52:10|787||787||787||787||195
1655902340000|2022-06-22 12:52:20|786.8||786.8||786.8||786.8||0
1655902360000|2022-06-22 12:52:40|787|786.2|786.8|786|787|786.2|786.2|785.8|2352
1655902370000|2022-06-22 12:52:50|787|786.4|788.6|788|788.8|788.2|787|786.4|1258
1655902390000|2022-06-22 12:53:10|788.2|787.6|788.2|787.6|788.4|787.6|788|787.4|2286
1655902400000|2022-06-22 12:53:20|787.8|787.4|788.2|787.6|788.2|788|787.8|787.4|491
1655902410000|2022-06-22 12:53:30|788||788||788||788||377
1655902420000|2022-06-22 12:53:40|787.8|787.4|786.8|786|788|787.6|786.8|786|2606
1655902460000|2022-06-22 12:54:20|||||||||20
1655902470000|2022-06-22 12:54:30|786.4|785.8|786|785.6|786.4|785.8|786|785.4|1355
1655902480000|2022-06-22 12:54:40|785.8|785.4|785.2|784.4|786.2|785.8|784.8|784.4|6624
1655902500000|2022-06-22 12:55:00|785|784.2|784.8|784.2|785|784.2|784|783.8|7544
1655902510000|2022-06-22 12:55:10|784.6|783.8|784.4|783.8|784.6|783.8|784.4|783.8|589
1655902520000|2022-06-22 12:55:20|784.6||784.6||784.6||784.6||0
1655902530000|2022-06-22 12:55:30|784.8|784|784.8|784|784.8|784|784.8|784|1518
1655902540000|2022-06-22 12:55:40|||||||||1200
1655902550000|2022-06-22 12:55:50|785|784.2|784.4|783.4|785|784.4|784.4|783.4|4279
1655902560000|2022-06-22 12:56:00|784.2|783|783.8|783|784.2|783.2|783.6|783|1394
1655902570000|2022-06-22 12:56:10|784|783.2|784.2|783.2|784.2|783.2|784|783.2|0
1655902580000|2022-06-22 12:56:20||783.6||783.6||783.6||783.2|0
1655902600000|2022-06-22 12:56:40|784.4|783.8|785.2|784.6|785.2|784.6|784.4|783.8|1226
1655902610000|2022-06-22 12:56:50|785.4|784.8|786.2|785.6|786.8|785.6|785|784.8|1476
1655902630000|2022-06-22 12:57:10|786.4|785.8|786.6|785.8|786.8|786.4|786.4|785.8|1359
1655902640000|2022-06-22 12:57:20|786.4||786.4||786.4||786.4||2000
1655902650000|2022-06-22 12:57:30|||||||||182
1655902670000|2022-06-22 12:57:50|786.6|786|786.6|785.8|786.8|786.4|786.6|785.8|1377
1655902700000|2022-06-22 12:58:20|786.8|786|787.2|786.4|787.2|786.6|786.8|786|1562
1655902710000|2022-06-22 12:58:30|787|786.2|786.8|785.8|787|786.2|786.8|785.8|593
1655902720000|2022-06-22 12:58:40||786||786||786||786|0
1655902730000|2022-06-22 12:58:50|787|786.2|788.6|788|789|788|787|786.2|4879
1655902740000|2022-06-22 12:59:00|788.4|787.8|788.4|787.6|788.4|787.8|788.4|787.6|3253
1655902750000|2022-06-22 12:59:10|788.2||788.2||788.2||788||2186
1655902760000|2022-06-22 12:59:20|788.4|787.8|789.4|788.8|789.8|789.2|788.4|787.8|2702
1655902780000|2022-06-22 12:59:40|789.6|789|789.6|788.8|789.8|789|789.6|788.8|1730
1655902790000|2022-06-22 12:59:50|789.8|789.2|790|789.4|790|789.4|789.8|789.2|217
1655902810000|2022-06-22 13:00:10|789.8|789.2|786.2|785.2|789.8|789.2|786.2|785.2|10368
1655902820000|2022-06-22 13:00:20|786|785|786|785.2|786.2|785.2|785.8|784.6|2151
1655902830000|2022-06-22 13:00:30|786.6|785.4|786.6|785.8|787|786.4|786.4|785.2|6678
1655902850000|2022-06-22 13:00:50|||||||||117
1655902860000|2022-06-22 13:01:00|786.8|786|786.8|785.8|786.8|786.4|786.8|785.8|2569
1655902870000|2022-06-22 13:01:10||786||786||786||786|10
1655902880000|2022-06-22 13:01:20||785.8||785.8||786||785.8|225
1655902890000|2022-06-22 13:01:30|786.6|785.6|785.2|784.4|786.6|785.6|785|783.8|5335
1655902900000|2022-06-22 13:01:40|785||785||785||785||657
1655902910000|2022-06-22 13:01:50|784.8|784.2|784.8|784|784.8|784.2|784.8|784|0
1655902920000|2022-06-22 13:02:00|784.6|783.8|783|782.4|784.6|783.8|782.8|782.2|4212
1655902930000|2022-06-22 13:02:10|783.2|782.6|784|783.2|784|783.2|783.2|782.6|2438
1655902940000|2022-06-22 13:02:20|784.4|783.4|784.4|783.6|784.4|783.6|784.4|783.4|640
1655902950000|2022-06-22 13:02:30|784.6|784|784.8|784.4|784.8|784.4|784.6|783.6|1217
1655902960000|2022-06-22 13:02:40|785.2|784.6|785.2|784.4|785.2|784.6|785.2|784.4|898
1655902980000|2022-06-22 13:03:00|785|784.6|785.2|784.6|785.2|784.6|784.6|784.6|320
1655903000000|2022-06-22 13:03:20|785||785.2||785.2||785||100
1655903010000|2022-06-22 13:03:30|785.4|784.8|785.8|785.4|786.4|785.4|785.4|784.6|3357
1655903030000|2022-06-22 13:03:50|785.6|785.2|784.2|783.2|785.6|785.4|784.2|783|8973
1655903040000|2022-06-22 13:04:00|784|783.6|784.2|783.4|784.4|783.6|784|783.4|700
1655903050000|2022-06-22 13:04:10|784|783.2|784|783|784.2|783.4|783.8|783|823
1655903060000|2022-06-22 13:04:20|783.8|783.4|783.4|783|783.8|783.4|783.4|783|25
1655903070000|2022-06-22 13:04:30|783.2|782.6|782.4|781.8|783.4|782.6|782.2|781.4|3186
1655903080000|2022-06-22 13:04:40|782.8|782|782.8|782|782.8|782|782.8|782|1275
1655903100000|2022-06-22 13:05:00|783|782.2|782|781.4|783.8|782.8|782|781.4|4959
1655903110000|2022-06-22 13:05:10|782.4|781.6|782.8|781.6|782.8|782|782|781.6|2134
1655903120000|2022-06-22 13:05:20|782.6||782.4||782.6||782.4||822
1655903140000|2022-06-22 13:05:40|782.2||782.2||782.2||782.2||0
1655903150000|2022-06-22 13:05:50|782|781.8|782|781.4|782.2|781.8|781.8|781.4|1147
1655903160000|2022-06-22 13:06:00|782.2|781.6|782|781.6|782.2|781.6|782|781.6|2213
1655903170000|2022-06-22 13:06:10|782.2|781.8|783.2|782.2|783.6|782.8|782|781.6|5916
1655903180000|2022-06-22 13:06:20||782.4||782.4||782.4||782.4|0
1655903190000|2022-06-22 13:06:30|783|782.2|782.8|782|783|782.2|782.8|782|199
1655903200000|2022-06-22 13:06:40|||||||||63
1655903210000|2022-06-22 13:06:50|782.6|781.8|781.2|780.4|782.6|781.8|780.6|779.4|8596
1655903220000|2022-06-22 13:07:00|781.4|780.6|781.8|780.8|782|781.2|781.4|780.6|2728
1655903240000|2022-06-22 13:07:20||781||781||781||781|0
1655903250000|2022-06-22 13:07:30|||||||||12
1655903260000|2022-06-22 13:07:40|781.6|780.8|781.4|780.6|781.6|780.8|781.4|780.6|1235
1655903270000|2022-06-22 13:07:50|781.2|780.4|781.2|780.4|781.2|780.4|781.2|780.4|249
1655903280000|2022-06-22 13:08:00|781.4|780.6|781.4|780.6|781.4|780.6|781.4|780.4|255
1655903290000|2022-06-22 13:08:10|||||||||75
1655903310000|2022-06-22 13:08:30|781.6|780.8|783.2|782.4|783.2|782.6|781.6|780.8|2750
1655903320000|2022-06-22 13:08:40|783||783.2||783.2||783||0
1655903340000|2022-06-22 13:09:00|783.4|782.8|785|784.2|785|784.4|783.4|782.8|3606
1655903360000|2022-06-22 13:09:20|784.8|784|784.8|784|784.8|784.4|784.4|784|199
1655903390000|2022-06-22 13:09:50|784.6|783.8|782.8|782.2|784.6|783.8|782.6|782.2|3882
1655903400000|2022-06-22 13:10:00|782.6|782|782.6|782|782.8|782|782.6|782|237
1655903410000|2022-06-22 13:10:10|782.8|782.2|783.2|782.2|783.2|782.8|782.6|782|12596
1655903430000|2022-06-22 13:10:30|783.6|782.6|783.8|783.2|784.2|783.4|783.6|782.6|1620
1655903440000|2022-06-22 13:10:40|784||784||784||784||0
1655903450000|2022-06-22 13:10:50|783.8|783.4|783.8|783.2|783.8|783.4|783.8|783.2|100
1655903460000|2022-06-22 13:11:00|784|783.4|784.8|783.8|784.8|783.8|784|783.4|527
1655903480000|2022-06-22 13:11:20|784.6||784.6||784.6||784.6||0
1655903490000|2022-06-22 13:11:30|784.4|783.4|783.8|782.8|784.4|783.8|783|782.8|7672
1655903500000|2022-06-22 13:11:40|783.6||783.6||783.6||783.6||0
1655903510000|2022-06-22 13:11:50|783.8|783|783.8|783|783.8|783.2|783.8|783|1309
1655903520000|2022-06-22 13:12:00||783.2||783||783.2||783|320
1655903530000|2022-06-22 13:12:10||783.2||783.2||783.2||783.2|0
1655903540000|2022-06-22 13:12:20|784|783.4|784.8|784|785.2|784.2|783.8|783.4|3196
1655903550000|2022-06-22 13:12:30||784.2||784.2||784.2||784.2|0
1655903560000|2022-06-22 13:12:40|784.6|784|783.8|783.2|784.6|784|783.8|783.2|3670
1655903570000|2022-06-22 13:12:50|783.4|782.8|783.4|782.8|783.4|783|783.4|782.8|3195
1655903580000|2022-06-22 13:13:00|783.8|782.6|783.4|782.6|783.8|783|783.2|782.4|328
1655903590000|2022-06-22 13:13:10|783||783||783||783||0
1655903610000|2022-06-22 13:13:30|783.4|782.8|783.2|782.6|783.4|782.8|783.2|782.6|442
1655903620000|2022-06-22 13:13:40|783.4|782.8|783.2|782.4|783.4|782.8|783.2|782.4|1389
1655903630000|2022-06-22 13:13:50|783.4|782.6|783.2|782.4|783.4|782.6|783.2|782.4|0
1655903640000|2022-06-22 13:14:00||782.6||782.4||782.6||782.4|0
1655903650000|2022-06-22 13:14:10|783.4|782.8|783.6|782.8|783.8|783|783.4|782.8|2198
1655903670000|2022-06-22 13:14:30||783||783||783||783|0
1655903690000|2022-06-22 13:14:50|783.4||783.6||783.6||783.4||215
1655903700000|2022-06-22 13:15:00|783.4||783.6||783.6||783.4||0
1655903710000|2022-06-22 13:15:10|783.4|782.8|782.6|782|783.6|783|782.6|782|5445
1655903720000|2022-06-22 13:15:20|782.4|781.6|781.2|780.6|782.4|781.6|781.2|780.4|2688
1655903740000|2022-06-22 13:15:40|781|780.4|780.8|780.4|781|780.6|780.4|780|3961
1655903760000|2022-06-22 13:16:00|781|780.6|781|780.4|781|780.6|780.8|780.4|2971
1655903800000|2022-06-22 13:16:40|780.8||781||781||780.8||0
1655903830000|2022-06-22 13:17:10|780.8|780|780|779.6|780.8|780|779|778.6|17946
1655903840000|2022-06-22 13:17:20|||||||||96
1655903850000|2022-06-22 13:17:30|780.6|779.8|780.6|779.8|780.6|779.8|780.6|779.8|397
1655903860000|2022-06-22 13:17:40|780|779.6|780|779.4|780|779.6|779.6|779.4|1848
1655903870000|2022-06-22 13:17:50|779.8|779|780.2|779.6|780.2|779.6|779.8|779|3696
1655903880000|2022-06-22 13:18:00|780.6||780.6||780.6||780.6||1378
1655903890000|2022-06-22 13:18:10||780||780||780||780|0
1655903900000|2022-06-22 13:18:20|||||||||530
1655903910000|2022-06-22 13:18:30||780.2||780.2||780.2||780.2|310
1655903930000|2022-06-22 13:18:50|781|780.4|781.2|780.6|781.2|780.6|781|780.4|1522
1655903940000|2022-06-22 13:19:00|||||||||218
1655903960000|2022-06-22 13:19:20|781.4|780.8|781.6|780.8|781.8|780.8|781.2|780.8|1337
1655903970000|2022-06-22 13:19:30|781.8||781.8||781.8||781.8||204
1655903980000|2022-06-22 13:19:40|781.6|781|781.8|781|781.8|781|781.6|781|163
1655903990000|2022-06-22 13:19:50|||||||||64
1655904000000|2022-06-22 13:20:00|782|781.2|782.2|781.8|782.4|781.8|782|781.2|2039
1655904010000|2022-06-22 13:20:10|782.4|782.2|782.2|781.8|782.6|782.2|782.2|781.8|1763
1655904020000|2022-06-22 13:20:20|782.4|782|782.4|782|782.4|782|782.4|782|41
1655904060000|2022-06-22 13:21:00|782.6|782.2|782.6|782.2|782.6|782.2|782.6|782|234
1655904080000|2022-06-22 13:21:20|||||||||200
1655904090000|2022-06-22 13:21:30|782.8|782.4|782.8|782|783.2|782.8|782.6|782|3943
1655904100000|2022-06-22 13:21:40|782.6|782.4|783|782.4|783|782.4|782.6|782|8
1655904140000|2022-06-22 13:22:20|783.2|782.6|781.4|780.8|783.2|783|781.4|780.8|8902
1655904150000|2022-06-22 13:22:30|781.2|780.2|781.4|780.6|781.6|781|780.6|780|6272
1655904180000|2022-06-22 13:23:00|781.6|780.8|782.6|781.8|782.6|781.8|781.6|780.8|2515
1655904190000|2022-06-22 13:23:10|||||||||417
1655904210000|2022-06-22 13:23:30|||||||||205
1655904260000|2022-06-22 13:24:20|||||||||230
1655904270000|2022-06-22 13:24:30|782.8|782|783.2|782.4|783.2|782.6|782.8|782|5220
1655904290000|2022-06-22 13:24:50|783||783||783||783||0
1655904300000|2022-06-22 13:25:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.4|1071
1655904310000|2022-06-22 13:25:10|783.4|783|783.4|782.6|783.6|783.2|783.2|782.6|5027
1655904330000|2022-06-22 13:25:30|783.6|782.8|783.8|783.4|783.8|783.4|783.6|782.6|1855
1655904340000|2022-06-22 13:25:40|784|783.6|785|784.2|785|784.2|784|783.6|507
1655904350000|2022-06-22 13:25:50|784.8||784.8||784.8||784.8||0
1655904370000|2022-06-22 13:26:10|784.4|784|785.8|785|786|785.4|784.4|783.6|15311
1655904380000|2022-06-22 13:26:20|786|785.2|787.4|786.6|787.4|786.6|786|785.2|2093
1655904410000|2022-06-22 13:26:50|787.2|786.2|786.2|785.4|787.2|786.6|785.8|785|8421
1655904420000|2022-06-22 13:27:00|786.4|785.6|786.2|785.4|786.4|785.8|786.2|785.4|424
1655904430000|2022-06-22 13:27:10|||||||||243
1655904440000|2022-06-22 13:27:20||785.6||785.6||785.6||785.6|1000
1655904460000|2022-06-22 13:27:40|785.8|785.4|786.4|785.6|786.4|785.6|785.6|785|4473
1655904470000|2022-06-22 13:27:50|786.2|785.8|785.8|785.4|786.2|785.8|785.8|785.4|2400
1655904480000|2022-06-22 13:28:00|786|785.6|786.6|786|786.6|786|786|785.6|1593
1655904490000|2022-06-22 13:28:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|871
1655904500000|2022-06-22 13:28:20|786.2|785.6|786.4|785.6|786.4|785.6|786|785.6|74
1655904510000|2022-06-22 13:28:30|||||||||40
1655904530000|2022-06-22 13:28:50|786.6|785.8|787.4|786.8|788|787.4|786.6|785.8|3646
1655904540000|2022-06-22 13:29:00|||||||||85
1655904550000|2022-06-22 13:29:10|787.2|786.6|786.2|785.2|787.2|786.6|785.8|785|3299
1655904560000|2022-06-22 13:29:20|786|785|784.8|783.8|786|785|784.6|783.2|1907
1655904570000|2022-06-22 13:29:30|785|784|785|784.2|785|784.6|784.8|784|349
1655904580000|2022-06-22 13:29:40|785.2|784.4|785.2|784.4|785.2|784.6|785|784.2|1056
1655904600000|2022-06-22 13:30:00|785.4|784.8|786.6|786|786.6|786.2|785.4|784.4|3153
1655904630000|2022-06-22 13:30:30|787|786.2|786.8|786.2|787|786.4|786.8|786|2673
1655904640000|2022-06-22 13:30:40|787|786.4|787.8|787|789|787.8|787|786.4|4344
1655904660000|2022-06-22 13:31:00|788|787.2|788.2|787.4|788.2|787.8|788|787.2|1618
1655904670000|2022-06-22 13:31:10|788.4|787.6|789.2|788.2|789.6|788.2|788.4|787.6|598
1655904680000|2022-06-22 13:31:20|789|788.4|789.2|788.4|789.2|788.4|789|788.4|0
1655904690000|2022-06-22 13:31:30|789|788.2|788.6|788|789|788.2|788.6|788|2362
1655904710000|2022-06-22 13:31:50|789|788.2|789|788.4|789|788.6|788.8|788.2|4288
1655904720000|2022-06-22 13:32:00|789.2|788.6|790|789.2|790.4|789.2|789.2|788.4|1885
1655904730000|2022-06-22 13:32:10||789.4||789.4||789.4||789.4|968
1655904740000|2022-06-22 13:32:20|789.8|789.2|790|789.4|790|789.4|789.8|789.2|987
1655904750000|2022-06-22 13:32:30|789.8|789.2|790|789.2|790|789.2|789.6|789.2|3688
1655904760000|2022-06-22 13:32:40|790.2|789.4|791.4|790.6|791.6|790.8|790.2|789.4|3069
1655904770000|2022-06-22 13:32:50|791.2|790.4|790.6|790|791.2|790.4|789.8|789.4|8024
1655904780000|2022-06-22 13:33:00|791|790.2|791.6|790.8|791.6|791|790.6|789.8|2517
1655904800000|2022-06-22 13:33:20|791.4|790.6|791.2|790.4|791.4|790.8|791|790|3047
1655904810000|2022-06-22 13:33:30|790.8|790.2|790.6|789.6|790.8|790.4|790.6|789.6|1541
1655904820000|2022-06-22 13:33:40|790.2||790.2||790.2||790.2||0
1655904830000|2022-06-22 13:33:50|||||||||316
1655904840000|2022-06-22 13:34:00|789.8|789.8|790.2|789.4|790.2|789.8|789.8|789.4|3976
1655904850000|2022-06-22 13:34:10|790.4|789.6|791.6|790.8|791.8|791|790.4|789.6|3795
1655904860000|2022-06-22 13:34:20|791.4||791.6||791.6||791.4||0
1655904870000|2022-06-22 13:34:30|791.4||791.4||791.4||791.4||0
1655904890000|2022-06-22 13:34:50|791.6|791|792.4|791.8|792.4|792.2|791.4|790.8|8291
1655904900000|2022-06-22 13:35:00|792.6||792.4||792.6||792.4||41
1655904910000|2022-06-22 13:35:10|792.2|791.6|792.4|791.8|792.6|791.8|791.4|791|6030
1655904920000|2022-06-22 13:35:20|792|791.4|792.4|792|792.4|792|792|791.4|5467
1655904930000|2022-06-22 13:35:30|792.6|792.4|793|792.6|793.4|792.6|792.6|792|2207
1655904940000|2022-06-22 13:35:40|793.4|792.8|793.6|792.8|794.6|793.6|793.4|792.8|1381
1655904960000|2022-06-22 13:36:00|793.4|792.6|793.2|792.4|793.4|792.8|793.2|792.4|2632
1655904970000|2022-06-22 13:36:10|793.4|792.6|793.6|792.8|793.6|792.8|793.4|792.6|933
1655904980000|2022-06-22 13:36:20|793.4|792.6|793.4|792.8|793.6|793|793|792.4|1883
1655904990000|2022-06-22 13:36:30|793.2|792.4|792.8|792.4|793.2|792.4|792.8|792.4|1457
1655905000000|2022-06-22 13:36:40|792.6|792.2|791.4|790.6|792.6|792.2|791.4|790.6|2399
1655905010000|2022-06-22 13:36:50|791.6|791|791.6|791|791.6|791|791.2|790.6|4919
1655905020000|2022-06-22 13:37:00|792|791.2|792.4|791.6|792.6|792.2|792|791.2|6605
1655905030000|2022-06-22 13:37:10|||||||||320
1655905040000|2022-06-22 13:37:20|792.6|791.8|794.4|793.4|794.4|793.4|792.6|791.8|2668
1655905050000|2022-06-22 13:37:30|794.2||794.4||794.4||794.2||300
1655905070000|2022-06-22 13:37:50|794.8|793.6|795|794.2|795.4|795|794.8|793.6|2765
1655905080000|2022-06-22 13:38:00|794.6|793.8|795.6|794.8|796|794.8|794.2|793.6|7556
1655905090000|2022-06-22 13:38:10|||||||||443
1655905120000|2022-06-22 13:38:40|795.4|794.6|794.8|794.4|795.4|794.6|794.8|794.2|2186
1655905130000|2022-06-22 13:38:50|794.6|794.2|794.8|794.2|794.8|794.4|794.6|794.2|285
1655905140000|2022-06-22 13:39:00|795|794.6|795.2|794.4|795.2|795|795|794.4|2980
1655905160000|2022-06-22 13:39:20|794.8|794.2|793.2|792.4|795.4|794.2|793.2|792.2|5304
1655905170000|2022-06-22 13:39:30|793|792.2|793|792.4|793.2|792.8|793|792.2|2280
1655905200000|2022-06-22 13:40:00|793.2|792.6|793.8|793.2|793.8|793.2|793.2|792.4|2755
1655905210000|2022-06-22 13:40:10|794.4|793.4|794.8|794|794.8|794|794|793.4|1649
1655905220000|2022-06-22 13:40:20|794.6|793.8|794.4|793.6|794.6|794|793.8|793.6|4327
1655905230000|2022-06-22 13:40:30|||||||||514
1655905260000|2022-06-22 13:41:00|794.2|793.2|790.8|790|794.2|793.4|790.8|789.6|5496
1655905270000|2022-06-22 13:41:10||789.8||790||790||789.8|0
1655905280000|2022-06-22 13:41:20|||||||||64
1655905290000|2022-06-22 13:41:30|791|790.2|791.4|790.6|791.4|791.2|790.8|790|7170
1655905300000|2022-06-22 13:41:40|791.2|790.4|790.6|790|791.2|790.6|790.4|790|1553
1655905310000|2022-06-22 13:41:50|790.8|790.2|790.6|790|790.8|790.2|790.6|790|69
1655905320000|2022-06-22 13:42:00||790.2||790.2||790.2||790.2|0
1655905330000|2022-06-22 13:42:10|790.8|790.4|791|790.4|791.2|790.8|790.6|790|5372
1655905340000|2022-06-22 13:42:20||790||790||790||790|132
1655905350000|2022-06-22 13:42:30|790.8|789.4|788.4|787.6|790.8|790|788|787.4|6119
1655905360000|2022-06-22 13:42:40|788.8|788|788.6|787.4|788.8|788|788.6|787.4|855
1655905370000|2022-06-22 13:42:50|788.8|787.6|789|788.2|789|788.4|788.8|787.6|1712
1655905380000|2022-06-22 13:43:00|789.4|788.4|789.4|788.4|789.8|789|789.2|788.4|1802
1655905390000|2022-06-22 13:43:10|789.2|788.2|787.6|787.2|789.2|788.2|787.6|787.2|2737
1655905400000|2022-06-22 13:43:20|787.8|787.4|789|788.2|789|788.2|787.8|787.2|975
1655905410000|2022-06-22 13:43:30|789.2|788.6|790|789.2|790.2|789.2|789.2|788.6|1550
1655905420000|2022-06-22 13:43:40|789.8||789.8||789.8||789.8||0
1655905430000|2022-06-22 13:43:50|790|789.4|790.2|789.4|790.2|789.4|790|789.4|592
1655905440000|2022-06-22 13:44:00|791|789.8|791.2|790.6|791.4|790.6|790.8|789.8|2291
1655905450000|2022-06-22 13:44:10|||||||||379
1655905460000|2022-06-22 13:44:20|791.4|790.8|791.4|790.8|791.4|791|791.4|790.6|1153
1655905470000|2022-06-22 13:44:30|791.8|791|793|792.2|793|792.4|791.8|790.8|1409
1655905480000|2022-06-22 13:44:40|792.8||793||793||792.8||49
1655905490000|2022-06-22 13:44:50|792.8|792.4|792.6|792.2|792.8|792.4|792.6|792.2|205
1655905500000|2022-06-22 13:45:00|792.8|792.4|793.8|793|793.8|793.2|792.8|792.4|3001
1655905510000|2022-06-22 13:45:10|793.6||793.8||793.8||793.6||0
1655905520000|2022-06-22 13:45:20|793.6|792.4|793.8|792.8|793.8|792.8|792|791.6|6964
1655905550000|2022-06-22 13:45:50|793.6||793.6||793.6||793.4||0
1655905570000|2022-06-22 13:46:10|793.4|792.4|792.2|791.4|793.4|792.4|791.4|790.8|5864
1655905590000|2022-06-22 13:46:30|792.4|791.8|792.4|791.4|792.6|792|792.2|791.4|1949
1655905610000|2022-06-22 13:46:50|792.2|791.2|790.4|789.6|792.2|791.4|790.2|789.4|5030
1655905620000|2022-06-22 13:47:00|790.6|790|791.2|790.6|791.2|790.6|790.4|789.8|4369
1655905630000|2022-06-22 13:47:10|791.4|790.8|791.2|790.6|791.4|790.8|791.2|790.6|631
1655905640000|2022-06-22 13:47:20|791.4||791.2||791.4||791.2||0
1655905650000|2022-06-22 13:47:30|791.4|790.8|792|791.4|792.4|791.6|791.4|790.8|1846
1655905660000|2022-06-22 13:47:40|792.2||792||792.2||792||387
1655905670000|2022-06-22 13:47:50|792.2|792|792|791.4|792.8|792.4|792|791.4|1696
1655905690000|2022-06-22 13:48:10|791.6|791|792|791.4|792|791.4|791.4|790.6|2706
1655905700000|2022-06-22 13:48:20|791.6|790.6|792.2|791.4|792.2|792|791.6|790.6|3330
1655905710000|2022-06-22 13:48:30|792|791.2|791.6|790.8|792|791.2|791.6|790.6|0
1655905720000|2022-06-22 13:48:40|791.4|790.2|790.8|790.2|791.4|790.4|790.8|789.8|425
1655905730000|2022-06-22 13:48:50|791.2|790.6|791|790.4|791.2|790.6|791|790.4|167
1655905740000|2022-06-22 13:49:00|790.8||790.8||790.8||790.8||0
1655905750000|2022-06-22 13:49:10|790.4|790.2|790.4|790|790.4|790.2|790.4|790|811
1655905760000|2022-06-22 13:49:20|790.2|789.8|790|789.4|790.4|789.8|790|789.4|1954
1655905770000|2022-06-22 13:49:30|790.4|789.6|790.6|789.6|790.6|789.8|790.4|789.6|558
1655905780000|2022-06-22 13:49:40|790.4||790.4||790.4||790.4||0
1655905790000|2022-06-22 13:49:50|||||||||1409
1655905800000|2022-06-22 13:50:00|790.2|789.4|788.8|788.2|790.2|789.6|788.8|788.2|2747
1655905810000|2022-06-22 13:50:10|||||||||400
1655905820000|2022-06-22 13:50:20|789|788.4|788.4|787.8|789|788.8|788.4|787.8|2921
1655905830000|2022-06-22 13:50:30|||||||||2
1655905850000|2022-06-22 13:50:50|788.2|787.4|787.6|787|788.2|787.4|787.4|787|2147
1655905860000|2022-06-22 13:51:00|787.8|787.2|790.6|789.2|790.8|789.2|787.8|787.2|3475
1655905870000|2022-06-22 13:51:10|790.8|789.4|790.2|789.6|791.4|790|790.2|789.4|4
1655905880000|2022-06-22 13:51:20|790|789.2|790|789.4|790|789.6|789.8|789.2|767
1655905920000|2022-06-22 13:52:00|790.2|789.6|791|789.8|791|789.8|790|789.2|4317
1655905930000|2022-06-22 13:52:10|790.8||790.8||790.8||790.8||303
1655905950000|2022-06-22 13:52:30|791.2|790|792.6|791.6|793.2|792.4|791|790|7828
1655905960000|2022-06-22 13:52:40|793|791.8|794.6|793.8|795.2|794|793|791.8|2431
1655905970000|2022-06-22 13:52:50|794.4|793.6|796.6|795.6|796.6|795.6|794.2|793.6|5639
1655905980000|2022-06-22 13:53:00|796.4|795.8|796.4|796|796.6|796|796.4|795.8|1447
1655905990000|2022-06-22 13:53:10|796.8|796.6|797|796.2|797|796.6|796.8|796.2|402
1655906000000|2022-06-22 13:53:20|796.8||796.8||796.8||796.8||61
1655906020000|2022-06-22 13:53:40|797|796.4|797.2|796.4|797.2|796.8|797|796.4|8438
1655906030000|2022-06-22 13:53:50|797|796.6|797|796.4|797|796.6|797|796.4|839
1655906040000|2022-06-22 13:54:00|796.8|796.2|796.6|796|796.8|796.2|796.4|795.8|7645
1655906060000|2022-06-22 13:54:20|797|796.4|797.4|796.4|797.4|796.6|796.6|796|1908
1655906090000|2022-06-22 13:54:50||796.6||797||797||796.6|0
1655906100000|2022-06-22 13:55:00|797.6|797.2|797.4|796.6|797.6|797.2|797|796|5561
1655906110000|2022-06-22 13:55:10|797.2|796.2|797.2|796.2|797.2|796.2|797.2|796.2|0
1655906120000|2022-06-22 13:55:20|797||797||797||797||287
1655906130000|2022-06-22 13:55:30|797.2|796.4|800.4|799|803.2|800.6|797.2|796.4|44664
1655906140000|2022-06-22 13:55:40|800.2|798.8|799.6|798.8|800.8|800|799.6|798.8|2815
1655906150000|2022-06-22 13:55:50|799.4|798.6|798.6|797.8|799.6|798.6|798.6|797.8|2878
1655906160000|2022-06-22 13:56:00|798.4|797.4|798|797|798.6|797.4|798|797|998
1655906180000|2022-06-22 13:56:20|798.4|797.4|798.4|797.8|798.4|798|798.4|797.4|2124
1655906200000|2022-06-22 13:56:40|798.2|797.6|798.2|797|798.4|797.6|798.2|797|2070
1655906220000|2022-06-22 13:57:00|798|796.8|797|796.2|798|796.8|796.8|796|3683
1655906230000|2022-06-22 13:57:10|796.8|796|797.4|796.8|797.4|796.8|796.8|796|3010
1655906240000|2022-06-22 13:57:20|797.8|797|797.8|797.4|798|797.6|797.8|797|674
1655906250000|2022-06-22 13:57:30|798|797.6|798.8|798.2|799.4|798.2|798|797.6|546
1655906280000|2022-06-22 13:58:00|799.2|798.4|799|798.2|799.2|798.4|799|798.2|1677
1655906290000|2022-06-22 13:58:10||798.4||798.2||798.4||798.2|571
1655906310000|2022-06-22 13:58:30|798.8|797.8|797.8|797|798.8|797.8|797.8|797|5640
1655906320000|2022-06-22 13:58:40|797.6|796.8|797.4|796.2|797.6|797|797.4|796|456
1655906330000|2022-06-22 13:58:50|797.6|796.4|797.4|797|797.6|797.2|797.4|796.4|1013
1655906340000|2022-06-22 13:59:00|797.6|797.2|797.6|796.8|797.6|797.2|797.6|796.8|2214
1655906360000|2022-06-22 13:59:20|797.8|797|797.8|797|797.8|797.6|797.8|797|1417
1655906370000|2022-06-22 13:59:30|||||||||2
1655906380000|2022-06-22 13:59:40|797.6||797.6||797.6||797.6||189
1655906390000|2022-06-22 13:59:50|797|796.8|796|795.2|797|796.8|795.2|793.8|5935
1655906400000|2022-06-22 14:00:00|796.4|795.4|797|796.4|797.8|796.6|796.4|795.4|2480
1655906410000|2022-06-22 14:00:10|797.6|796.6|797.8|796.8|797.8|797|797.6|796.6|1271
1655906420000|2022-06-22 14:00:20|797.6|797|797.4|796.6|797.6|797|797.4|796.6|511
1655906440000|2022-06-22 14:00:40||796.8||796.8||796.8||796.8|0
1655906450000|2022-06-22 14:00:50|797.6|797|797.2|796.6|797.6|797.2|797|796.6|3766
1655906460000|2022-06-22 14:01:00|797.4|796.8|797.6|796.8|797.8|797.4|797.4|796.8|2347
1655906470000|2022-06-22 14:01:10||797||797||797||797|0
1655906480000|2022-06-22 14:01:20|797.4||797.4||797.6||797.4||0
1655906490000|2022-06-22 14:01:30|797.2|796.8|797.6|797|797.6|797|797.2|796.8|1902
1655906500000|2022-06-22 14:01:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1655906510000|2022-06-22 14:01:50|797.6|797|798.4|797.6|798.4|797.8|797.4|797|5636
1655906520000|2022-06-22 14:02:00||797.8||797.8||797.8||797.8|829
1655906550000|2022-06-22 14:02:30|798.2|797.4|797.8|797.2|798.2|797.8|797.8|797|5671
1655906560000|2022-06-22 14:02:40|||||||||298
1655906570000|2022-06-22 14:02:50|797.6|797|797|796.6|797.6|797|797|796.6|3683
1655906580000|2022-06-22 14:03:00|797.4|796.8|797.4|796.8|797.4|797|797.2|796.8|2994
1655906600000|2022-06-22 14:03:20|797|796.6|797|796.6|797.4|796.6|797|796.6|316
1655906610000|2022-06-22 14:03:30|796.8|796.4|796.6|796|796.8|796.4|796.4|795.8|1988
1655906620000|2022-06-22 14:03:40|797|796.4|797.6|797.2|797.8|797.2|797|796.4|3379
1655906630000|2022-06-22 14:03:50|797.8|797.4|799|798.2|799.4|798.2|797.4|796.8|12632
1655906640000|2022-06-22 14:04:00|||||||||1251
1655906670000|2022-06-22 14:04:30|799.2|798.4|800|799.2|800|799.4|799.2|798.4|5339
1655906680000|2022-06-22 14:04:40||799.4||799.6||799.6||799.4|0
1655906700000|2022-06-22 14:05:00|799.8|799.2|799.8|799.2|799.8|799.6|799.8|799.2|4902
1655906710000|2022-06-22 14:05:10|799.6|799|799|798.6|799.6|799|798.8|798.2|10883
1655906720000|2022-06-22 14:05:20|799.6|798.8|799.6|799.4|799.6|799.4|799.6|798.6|453
1655906730000|2022-06-22 14:05:30|800|799.6|800|799.4|800|799.6|799.6|799.4|397
1655906740000|2022-06-22 14:05:40||799.6||799.6||799.6||799.6|0
1655906760000|2022-06-22 14:06:00|800.2|799.8|800.6|800|801.4|800.6|800.2|799.8|8899
1655906770000|2022-06-22 14:06:10|800.2|799.8|800.6|799.8|800.6|799.8|800|799.6|1904
1655906790000|2022-06-22 14:06:30||800||800||800.2||799.8|2422
1655906800000|2022-06-22 14:06:40|800.4|799.8|799.2|798.6|800.4|799.8|798.6|797.6|5971
1655906810000|2022-06-22 14:06:50|799|798.4|798.6|798.2|799|798.4|798.6|798|402
1655906820000|2022-06-22 14:07:00|799|798.4|798.8|798.2|799|798.4|798.6|798.2|2008
1655906830000|2022-06-22 14:07:10|799|798.4|799.6|799|799.6|799|799|798.2|2066
1655906840000|2022-06-22 14:07:20|799.4||799.4||799.4||799.4||50
1655906850000|2022-06-22 14:07:30|799.2|798.8|799.2|798.8|799.4|798.8|799.2|798.8|813
1655906860000|2022-06-22 14:07:40|799.4|799|799.6|799.2|799.6|799.4|799.2|798.8|2733
1655906870000|2022-06-22 14:07:50|800|799.4|800|799.4|800.2|799.4|800|799.4|3092
1655906880000|2022-06-22 14:08:00|799.8|799.6|801|800.2|801.4|800.2|799.8|799.2|2368
1655906890000|2022-06-22 14:08:10|800.8||800.8||800.8||800.8||0
1655906910000|2022-06-22 14:08:30|800.6|800|801.4|801|802.2|801|800.2|800|4384
1655906920000|2022-06-22 14:08:40|||||||||2728
1655906930000|2022-06-22 14:08:50|801.6|801.4|801.8|801.2|801.8|801.4|801.6|801.2|4932
1655906940000|2022-06-22 14:09:00|801.6|801.4|801.6|801.2|801.6|801.4|801.6|801.2|584
1655906950000|2022-06-22 14:09:10|801.2|801|800|799.4|801.2|801|800|799.4|6952
1655906960000|2022-06-22 14:09:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1627
1655906970000|2022-06-22 14:09:30|800.8|800|800.2|799.4|800.8|800.2|799.8|799.4|2932
1655906980000|2022-06-22 14:09:40||799.6||799.6||799.8||799.6|115
1655906990000|2022-06-22 14:09:50|800.6|799.8|800.2|799.8|800.6|800.2|800.2|799.8|1944
1655907000000|2022-06-22 14:10:00|800.4|800|800.2|799.8|800.4|800|800.2|799.8|0
1655907010000|2022-06-22 14:10:10|||||||||100
1655907020000|2022-06-22 14:10:20|800.4|800|800.4|799.8|800.4|800.2|800.2|799.8|2239
1655907030000|2022-06-22 14:10:30|800.6|800|801.2|800.6|801.6|800.6|800.6|800|2358
1655907040000|2022-06-22 14:10:40||800.8||800.8||800.8||800.8|1250
1655907050000|2022-06-22 14:10:50|801|800.6|801.2|800.6|801.2|800.8|801|800.6|1329
1655907060000|2022-06-22 14:11:00|801|800.8|800|799.6|801|800.8|800|799.6|3504
1655907070000|2022-06-22 14:11:10|||||||||158
1655907080000|2022-06-22 14:11:20|799.8|799.4|799|798.4|799.8|799.4|798.8|798|3953
1655907090000|2022-06-22 14:11:30|798.8|798.6|799.2|798.6|799.2|798.6|798.8|798.4|1955
1655907100000|2022-06-22 14:11:40|799|798.4|799|798.4|799|798.4|798.8|798.4|942
1655907110000|2022-06-22 14:11:50|799.2|798.6|800|799.8|800.2|799.8|799.2|798.6|3795
1655907120000|2022-06-22 14:12:00|799.8|799.4|799.6|799|799.8|799.6|799.6|799|2759
1655907130000|2022-06-22 14:12:10|799.4|799.2|799.8|799.4|800|799.4|799.4|799.2|1055
1655907140000|2022-06-22 14:12:20|799.4|799|799.8|799.2|799.8|799.4|799.4|799|4798
1655907150000|2022-06-22 14:12:30|800|799.4|800.2|799.6|800.2|799.8|800|799.4|1686
1655907160000|2022-06-22 14:12:40|800|799.8|800.2|799.8|800.2|799.8|800|799.8|1000
1655907170000|2022-06-22 14:12:50|800|799.6|799.8|799.6|800|799.6|799.6|799.2|3646
1655907180000|2022-06-22 14:13:00|799.6|799.2|799.6|799.2|799.8|799.6|799.6|799.2|2683
1655907190000|2022-06-22 14:13:10|799.8|799.4|800.2|799.6|800.2|800|799.8|799.2|6118
1655907200000|2022-06-22 14:13:20|800|799.8|800.6|800|800.6|800.2|800|799.6|7874
1655907210000|2022-06-22 14:13:30||800.2||800||800.2||800|0
1655907220000|2022-06-22 14:13:40|800.4|800.2|799.8|799.2|800.6|800.2|799.8|799.2|8539
1655907230000|2022-06-22 14:13:50|799.6|799.4|800|799.6|800|799.6|799.6|799.4|448
1655907240000|2022-06-22 14:14:00|800.2|800|800.2|799.6|800.6|800.2|800.2|799.6|4109
1655907250000|2022-06-22 14:14:10|800|799.4|799|798.6|800|799.4|798.8|798.4|2991
1655907270000|2022-06-22 14:14:30|799.6|798.8|799.8|799.6|800|799.6|799.4|798.6|3180
1655907280000|2022-06-22 14:14:40|800|799.4|800|799.4|800|799.4|800|799.4|5
1655907290000|2022-06-22 14:14:50|799.8|799|798.6|798.2|799.8|799|798.6|798.2|4175
1655907300000|2022-06-22 14:15:00|798.8|798.4|799.4|798.8|799.8|798.8|798.6|798.2|3099
1655907310000|2022-06-22 14:15:10|799.6|799|800|799.6|800.4|799.6|799.6|799|964
1655907320000|2022-06-22 14:15:20|799.8|799.8|799.8|799.6|799.8|799.8|799.8|799.6|228
1655907330000|2022-06-22 14:15:30|800||800||800||800||200
1655907340000|2022-06-22 14:15:40|800.2|799.8|800.4|800|800.4|800|800.2|799.6|3490
1655907350000|2022-06-22 14:15:50|800.6|800.2|800.4|800|800.6|800.2|800.4|800|1725
1655907360000|2022-06-22 14:16:00|800.2|799.8|800|799.6|800.2|799.8|800|799.6|2958
1655907370000|2022-06-22 14:16:10|799.6|799.4|799|798.8|799.6|799.4|799|798.8|2658
1655907380000|2022-06-22 14:16:20|799.2|798.2|798.8|798.2|799.2|798.8|798.4|798|2218
1655907400000|2022-06-22 14:16:40|798.6||798.6||798.6||798.6||0
1655907410000|2022-06-22 14:16:50|798.8|798.6|799.8|799|799.8|799.2|798.6|798.4|3663
1655907420000|2022-06-22 14:17:00|800.2|799.2|800.2|799.6|800.2|799.8|799.8|799.2|627
1655907430000|2022-06-22 14:17:10|800|799.8|800.2|799.6|800.2|799.8|800|799.6|300
1655907440000|2022-06-22 14:17:20|800.4|800|801.4|800.6|801.6|800.6|800.4|799.8|3994
1655907450000|2022-06-22 14:17:30|801.2|800.8|801.2|800.8|801.2|800.8|801.2|800.8|558
1655907460000|2022-06-22 14:17:40|801.4|801|802.8|802.2|802.8|802.2|801.4|801|2220
1655907470000|2022-06-22 14:17:50|803|802.4|803|802.4|803|802.4|803|802.4|0
1655907490000|2022-06-22 14:18:10|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|2191
1655907520000|2022-06-22 14:18:40|||||||||42
1655907530000|2022-06-22 14:18:50|802.6|802|802.6|802.2|802.8|802.2|802.4|801.8|1779
1655907540000|2022-06-22 14:19:00|802.4|802|804|803.2|804.4|803.2|801.6|801|12286
1655907560000|2022-06-22 14:19:20|804.4|803.4|804.2|803.8|804.6|804.2|804|803.4|1968
1655907570000|2022-06-22 14:19:30|804.4|803.6|803.8|803.4|804.4|803.6|803.8|803.4|1418
1655907580000|2022-06-22 14:19:40|804.2|803.6|805|804.6|805.4|804.6|803.8|803.6|8521
1655907590000|2022-06-22 14:19:50|805.2|804.4|805|804.4|805.2|804.6|804.8|804.4|1920
1655907610000|2022-06-22 14:20:10|||||||||183
1655907620000|2022-06-22 14:20:20|804.8||804.8||804.8||804.8||0
1655907640000|2022-06-22 14:20:40|804.6|804.2|802.8|802|804.6|804.4|802.8|802|8204
1655907650000|2022-06-22 14:20:50|803|802.2|803.4|802.8|803.6|803|802.8|802.2|5762
1655907660000|2022-06-22 14:21:00|803.2|802.6|803|802.6|803.4|802.6|802.2|801.6|6096
1655907670000|2022-06-22 14:21:10|803.4|802.8|803.4|803|803.8|803|803.4|802.6|1373
1655907680000|2022-06-22 14:21:20|803.6|803.4|804.2|803.2|804.2|803.6|803.6|803.2|2579
1655907690000|2022-06-22 14:21:30|804|803|802.2|801.6|804|803|802.2|801.6|14711
1655907700000|2022-06-22 14:21:40|802.4||802.2||802.4||802.2||941
1655907710000|2022-06-22 14:21:50|802|801.8|802|801.6|802.2|801.8|802|801.6|415
1655907720000|2022-06-22 14:22:00|802.2|801.8|802.2|801.8|802.2|801.8|802|801.8|1362
1655907730000|2022-06-22 14:22:10|802.6|802.2|802.6|802.2|802.6|802.2|802.6|802.2|3341
1655907760000|2022-06-22 14:22:40|802.8|802.4|803|802.6|803|802.8|802.8|802.4|1998
1655907770000|2022-06-22 14:22:50|803.2|802.8|803.2|802.8|803.4|802.8|803.2|802.8|2627
1655907780000|2022-06-22 14:23:00|803.4|803|804.8|804.2|805|804.4|803.2|802.8|8616
1655907790000|2022-06-22 14:23:10|805|804.4|805|804.6|805|804.8|805|804.4|947
1655907800000|2022-06-22 14:23:20|805.2|805|806|805|806.2|805|805.2|804.6|1467
1655907810000|2022-06-22 14:23:30|805.8|804.8|804.8|804.2|805.8|805|804.8|804.2|4979
1655907820000|2022-06-22 14:23:40|805|804.4|805.4|804.8|805.4|805.2|805|804.2|1209
1655907830000|2022-06-22 14:23:50|805|805|805.4|804.8|805.4|805|805|804.8|686
1655907840000|2022-06-22 14:24:00|805.2|805|804.6|804.2|805.4|805|804.6|804.2|3771
1655907850000|2022-06-22 14:24:10|804.8|804.4|805.4|805|805.4|805|804.8|804.4|887
1655907870000|2022-06-22 14:24:30|805.8|805.2|806.8|806.2|807.4|806.2|805.6|805.2|2591
1655907880000|2022-06-22 14:24:40|806.6|806|806.2|805.8|806.6|806|806.2|805.8|2151
1655907890000|2022-06-22 14:24:50|806|805.6|805.8|805.2|806|805.8|805.8|805|2019
1655907900000|2022-06-22 14:25:00|806|805.4|806|805.4|806|805.4|806|805.4|142
1655907910000|2022-06-22 14:25:10|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|23
1655907920000|2022-06-22 14:25:20|805.6|805.4|805.4|805|805.6|805.4|805.4|805|1908
1655907930000|2022-06-22 14:25:30|805.6|805.2|805.6|805.2|805.6|805.2|805.4|805.2|0
1655907940000|2022-06-22 14:25:40|805.8|805.4|805.8|805.2|806|805.6|805.8|805|2202
1655907960000|2022-06-22 14:26:00|806|805.4|806.6|806.2|807|806.2|806|805.4|2288
1655907970000|2022-06-22 14:26:10|806.4|805.8|806.4|806|806.4|806|806.4|805.8|962
1655907980000|2022-06-22 14:26:20|806.2|805.8|806.2|805.8|806.2|806|806.2|805.8|1160
1655907990000|2022-06-22 14:26:30|806||806||806||806||0
1655908000000|2022-06-22 14:26:40||805.6||805.6||805.6||805.6|1179
1655908010000|2022-06-22 14:26:50|805.8|805.2|806.2|805.8|806.2|805.8|805.8|805.2|2946
1655908020000|2022-06-22 14:27:00|806.4|806|807.4|806.8|807.4|806.8|806.2|806|2662
1655908030000|2022-06-22 14:27:10|807.6|807|809|808.6|809.2|808.6|807.6|807|3205
1655908050000|2022-06-22 14:27:30|809.2|809|809.8|809.2|810|809.2|809.2|808.6|2407
1655908060000|2022-06-22 14:27:40|810|809.4|809.8|809.2|810|809.4|809.8|809.2|3730
1655908070000|2022-06-22 14:27:50|810|809.4|810|809.4|810|809.4|810|809.4|288
1655908080000|2022-06-22 14:28:00|||||||||440
1655908090000|2022-06-22 14:28:10|810.2|809.8|810.4|809.8|810.4|810|810|809.6|3011
1655908100000|2022-06-22 14:28:20|810.6|810|810.8|810.4|810.8|810.4|810.6|810|1481
1655908120000|2022-06-22 14:28:40|810.6|810.2|811.4|810.2|811.4|810.4|810|809.8|13427
1655908130000|2022-06-22 14:28:50|811.2||811.2||811.2||811.2||0
1655908140000|2022-06-22 14:29:00|811|810.4|811.4|810.6|811.4|810.6|811|810.4|1138
1655908170000|2022-06-22 14:29:30|811.8|811.2|813.2|812.6|813.2|812.6|811.6|811.2|3507
1655908180000|2022-06-22 14:29:40|813.4|812.8|813.2|812.8|814|813|813.2|812.8|2709
1655908190000|2022-06-22 14:29:50|812.8|812.6|813.2|812.6|813.2|812.6|812.8|812.6|2697
1655908210000|2022-06-22 14:30:10|813.4|812.8|813.8|813.2|814.4|814|813.4|812.8|11225
1655908220000|2022-06-22 14:30:20|813.6|813|812|811.6|813.6|813.2|811.8|811.6|7019
1655908230000|2022-06-22 14:30:30|811.6|811.2|811.6|811|811.6|811.2|811.4|811|708
1655908240000|2022-06-22 14:30:40|811.4|811.2|810.8|810.4|811.6|811.2|810.8|810.2|3432
1655908250000|2022-06-22 14:30:50|810.6|810|810.2|809.6|810.6|810|810.2|809.6|865
1655908260000|2022-06-22 14:31:00|810.4|809.8|810.6|810.2|810.6|810.2|810.4|809.8|1628
1655908270000|2022-06-22 14:31:10|810.8|810.4|811.4|810.4|811.4|810.4|810.8|810.4|1818
1655908280000|2022-06-22 14:31:20|811.6|810.6|812|811.6|812.6|811.8|811.6|810.6|3588
1655908290000|2022-06-22 14:31:30|811.8|811.4|810|809.4|812.2|811.4|810|808.8|6603
1655908300000|2022-06-22 14:31:40|809.8|809.2|810|809.4|810.2|810|809.4|809|5723
1655908310000|2022-06-22 14:31:50|||||||||435
1655908320000|2022-06-22 14:32:00|810.2|809.6|810.2|809.8|810.2|809.8|810|809.4|1545
1655908330000|2022-06-22 14:32:10|810|809.6|809|808.6|810.2|809.8|809|808.6|6271
1655908340000|2022-06-22 14:32:20|809.4|808.4|808.8|808.4|809.4|808.8|808.8|808.2|3620
1655908350000|2022-06-22 14:32:30|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|1440
1655908360000|2022-06-22 14:32:40|809|808.4|809|808.2|809|808.4|809|808.2|270
1655908370000|2022-06-22 14:32:50||808.4||808.4||808.4||808.4|310
1655908380000|2022-06-22 14:33:00|809.2|808.8|809.6|808.8|809.8|809.4|809.2|808.4|4765
1655908400000|2022-06-22 14:33:20|809.8|809|810.2|809.6|810.2|809.8|809.6|808.8|1552
1655908410000|2022-06-22 14:33:30||809.8||809.8||809.8||809.8|0
1655908420000|2022-06-22 14:33:40|810|809.6|809.6|809.4|810.2|809.6|809.6|808.8|3033
1655908430000|2022-06-22 14:33:50|809.4|809.2|809.4|808.8|809.4|809.2|809.2|808.8|1378
1655908440000|2022-06-22 14:34:00|809.2|808.6|809.6|809|809.6|809|807.4|807.2|4162
1655908450000|2022-06-22 14:34:10|||||||||100
1655908460000|2022-06-22 14:34:20|809.4|808.8|809.4|808.8|809.4|809|809.2|808.8|2112
1655908470000|2022-06-22 14:34:30|809.6|809|809.4|808.8|809.6|809|809.4|808.8|1008
1655908490000|2022-06-22 14:34:50|809.6|809|809.6|809|809.6|809|809.6|809|1408
1655908500000|2022-06-22 14:35:00|809.8|809.2|810.6|810|811|810.2|809.8|809.2|3407
1655908510000|2022-06-22 14:35:10|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|1720
1655908520000|2022-06-22 14:35:20|811|810.4|811|810.6|811.6|811|811|810.4|16165
1655908530000|2022-06-22 14:35:30|810.8|810.4|810.8|810.4|810.8|810.6|810.8|810.4|2385
1655908540000|2022-06-22 14:35:40|810.4|810.2|810.8|810.2|810.8|810.2|810.4|810.2|1782
1655908550000|2022-06-22 14:35:50|810.6||810.8||810.8||810.6||174
1655908560000|2022-06-22 14:36:00|811|810.4|812.6|812.2|812.8|812.4|811|810.2|14939
1655908570000|2022-06-22 14:36:10|812.4|812.4|812.6|811.8|812.6|812.4|812|811.4|3999
1655908580000|2022-06-22 14:36:20|||||||||207
1655908590000|2022-06-22 14:36:30|812.8|812|813.2|812.2|813.4|812.2|812.8|812|1354
1655908600000|2022-06-22 14:36:40|813.4|812.4|813.8|813.6|815|813.6|813.4|812.4|12999
1655908610000|2022-06-22 14:36:50|813.6|813.4|812|811.4|813.6|813.4|811.6|811.4|7744
1655908620000|2022-06-22 14:37:00||811.6||811.6||811.6||811.6|612
1655908630000|2022-06-22 14:37:10|||||||||120
1655908640000|2022-06-22 14:37:20|812.4|811.8|812.4|811.8|812.4|811.8|812|811.6|8516
1655908650000|2022-06-22 14:37:30|812.2||812.2||812.2||812.2||0
1655908660000|2022-06-22 14:37:40|812.4|812|813.8|813.2|814.4|813.6|812.4|812|4910
1655908700000|2022-06-22 14:38:20|814|813.4|813.8|813.2|814|813.8|813.8|813.2|2099
1655908710000|2022-06-22 14:38:30|814|813.4|814|813.6|814|813.6|813.8|813.4|345
1655908720000|2022-06-22 14:38:40|814.2|813.8|814.6|814|815.2|814.2|814.2|813.8|1336
1655908730000|2022-06-22 14:38:50|814.2|813.8|814.2|813.6|814.2|814|814|813.6|2815
1655908740000|2022-06-22 14:39:00|814|813.4|814.2|813.6|814.2|813.6|813.2|813|3951
1655908750000|2022-06-22 14:39:10|814.6|813.8|815.2|814.6|815.4|814.8|814.6|813.8|2102
1655908760000|2022-06-22 14:39:20|814.8|813.6|814.8|814.2|814.8|814.6|814.4|813.6|1767
1655908770000|2022-06-22 14:39:30|815.2|814.4|815.2|814.6|815.2|814.8|815.2|814.4|489
1655908780000|2022-06-22 14:39:40|815||815||815||815||0
1655908790000|2022-06-22 14:39:50|815.2|814.8|815.2|814.8|815.2|814.8|815.2|814.8|1081
1655908810000|2022-06-22 14:40:10|815|814.6|815|814.4|815.2|814.8|815|814.4|2522
1655908830000|2022-06-22 14:40:30|814.8|814.2|813.8|813.4|814.8|814.2|813.8|813.2|4112
1655908840000|2022-06-22 14:40:40|814|813.6|814.2|813.6|814.2|813.6|814|813.6|729
1655908850000|2022-06-22 14:40:50|814.6|814|815|814.4|815|814.4|814.6|814|1377
1655908860000|2022-06-22 14:41:00|815.2|814.6|815.6|815|815.8|815.2|815.2|814.6|1931
1655908870000|2022-06-22 14:41:10|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|2439
1655908880000|2022-06-22 14:41:20||815||815||815||815|0
1655908900000|2022-06-22 14:41:40|815.2|814.8|814.4|814.2|815.4|814.8|814.4|814.2|3884
1655908910000|2022-06-22 14:41:50|814.8|813.8|814.2|813.6|814.8|813.8|814|813.6|1698
1655908920000|2022-06-22 14:42:00|814|813.4|812.4|811.8|814|813.4|812|811.6|3981
1655908930000|2022-06-22 14:42:10|812.2|811.6|812.4|812|812.4|812.2|812.2|811.6|1593
1655908950000|2022-06-22 14:42:30|812.2|812.2|811.8|811.2|812.4|812.2|811.6|811|3268
1655908960000|2022-06-22 14:42:40|811.6|810.8|811.6|810.8|811.6|811.2|811.4|810.6|1187
1655908970000|2022-06-22 14:42:50|811.4||811.2||811.4||811.2||0
1655908980000|2022-06-22 14:43:00|811.4|811|811.4|811|811.4|811|811.4|810.8|412
1655908990000|2022-06-22 14:43:10|811.6|811.2|811.6|811|811.6|811.4|811.6|811|1625
1655909000000|2022-06-22 14:43:20|811.8|811.2|811.8|811.6|812|811.6|811.6|811|4332
1655909010000|2022-06-22 14:43:30|812|811.8|812.4|812.2|812.4|812.2|811.8|811.8|9120
1655909020000|2022-06-22 14:43:40|812.2|812|812.2|811.8|812.4|812|812|811.6|3321
1655909030000|2022-06-22 14:43:50|812|811.6|812|811.4|812|811.6|811.6|811.2|3632
1655909040000|2022-06-22 14:44:00|811.6|811.2|811.6|811|811.6|811.2|811.6|811|1266
1655909080000|2022-06-22 14:44:40|811.8|811.2|812.6|811.8|812.6|812|811.8|811|2107
1655909090000|2022-06-22 14:44:50|812.4|812|812.8|812.2|812.8|812.4|812.4|812|2318
1655909100000|2022-06-22 14:45:00|||||||||389
1655909110000|2022-06-22 14:45:10|813|812.4|814|813.6|815|814|813|812.2|10689
1655909120000|2022-06-22 14:45:20|814.2|813.8|814.4|814|814.4|814|814.2|813.8|266
1655909130000|2022-06-22 14:45:30|814.2|813.8|813.4|812.6|814.4|813.8|813.4|812.6|5827
1655909140000|2022-06-22 14:45:40||812.8||812.8||812.8||812.8|0
1655909150000|2022-06-22 14:45:50||813||813||813||813|36
1655909160000|2022-06-22 14:46:00|813.2|812.8|813|812.4|813.2|813|812.6|812.2|4270
1655909170000|2022-06-22 14:46:10|813.2|812.8|813.2|812.8|813.4|812.8|813.2|812.8|747
1655909180000|2022-06-22 14:46:20|812.8|812.6|811.4|810.8|812.8|812.6|811.4|810.8|3499
1655909190000|2022-06-22 14:46:30|811.6|811|811.6|811|811.6|811.2|811.6|811|84
1655909200000|2022-06-22 14:46:40|811.8||811.8||811.8||811.8||0
1655909210000|2022-06-22 14:46:50|811.6|811.2|811.6|811.2|811.6|811.2|811.4|811.2|517
1655909220000|2022-06-22 14:47:00|811.8|811.4|814.4|813.8|814.4|813.8|811.8|811|12394
1655909230000|2022-06-22 14:47:10|814.6|814|814.4|813.8|814.8|814|814.2|813.8|911
1655909240000|2022-06-22 14:47:20||814||814||814||814|0
1655909250000|2022-06-22 14:47:30|814.2|813.8|814.4|814|814.4|814|814.2|813.8|929
1655909260000|2022-06-22 14:47:40|814.6|814.2|815.6|815|815.6|815|814.6|814.2|1521
1655909310000|2022-06-22 14:48:30|815.4|815.2|815.6|815|815.6|815.2|815|814.8|4682
1655909320000|2022-06-22 14:48:40|815.4|815.2|815.6|815.2|815.6|815.2|815.4|815.2|0
1655909330000|2022-06-22 14:48:50|815.4|814.8|815.4|814.8|815.4|815.2|815|814.8|5515
1655909340000|2022-06-22 14:49:00|815|814.6|815|814.4|815|814.6|814.4|814|5308
1655909350000|2022-06-22 14:49:10|814.6|814.2|814.8|814.2|814.8|814.2|814.6|814.2|519
1655909360000|2022-06-22 14:49:20|814.6|814.4|815.4|814.8|815.4|814.8|814.4|814.4|1926
1655909370000|2022-06-22 14:49:30|||||||||434
1655909380000|2022-06-22 14:49:40|815.2|815|816.4|815.8|816.4|815.8|815.2|815|4084
1655909390000|2022-06-22 14:49:50|816.6|816|816.6|816|816.6|816.4|816.6|815.8|874
1655909400000|2022-06-22 14:50:00|817|816.2|817.2|816.4|817.2|816.4|817|816.2|670
1655909410000|2022-06-22 14:50:10|817.6||817.6||817.6||817.6||615
1655909420000|2022-06-22 14:50:20|817.8|816.6|818.4|817.2|818.4|817.2|817.8|816.6|605
1655909430000|2022-06-22 14:50:30|818.2||818.2||818.2||818.2||749
1655909440000|2022-06-22 14:50:40|818|816.8|816.4|815.8|818|817|816.2|815.8|8214
1655909450000|2022-06-22 14:50:50||816||816||816||816|388
1655909460000|2022-06-22 14:51:00|816.6|816.2|816.6|816.2|816.8|816.2|816.6|816.2|546
1655909470000|2022-06-22 14:51:10|816.8|816.4|817.4|816.8|817.4|816.8|816.8|816.4|2863
1655909480000|2022-06-22 14:51:20|817.2|817|817.6|817|817.8|817|817|817|4668
1655909500000|2022-06-22 14:51:40|817.4|816.6|817.2|816.6|817.6|816.6|817.2|816.6|275
1655909510000|2022-06-22 14:51:50|817|816.4|816.4|816|817|816.4|816|815.8|5105
1655909520000|2022-06-22 14:52:00|816|815.8|816.2|815.4|816.2|815.8|815.8|815.2|4415
1655909540000|2022-06-22 14:52:20|816.4|815.6|817.2|816.4|817.2|816.8|816.4|815.6|1220
1655909550000|2022-06-22 14:52:30|817.4|816.6|817.8|817|817.8|817.4|817.4|816.6|1967
1655909570000|2022-06-22 14:52:50|817.6|817.2|818.2|817.6|818.2|817.8|817.4|817.2|4224
1655909580000|2022-06-22 14:53:00|818||818||818.2||818||272
1655909590000|2022-06-22 14:53:10|817.8|817.4|817.8|817.2|818|817.4|817.6|817|2732
1655909600000|2022-06-22 14:53:20|817.4|817|817.6|817|817.6|817.2|817.4|817|391
1655909620000|2022-06-22 14:53:40|817.4||817.4||817.4||817.4||0
1655909630000|2022-06-22 14:53:50|817.2|816.8|816.6|816.2|817.4|816.8|816.4|815.8|6040
1655909640000|2022-06-22 14:54:00|816.8|816.4|817.2|816.4|817.2|816.4|816.8|816.4|742
1655909660000|2022-06-22 14:54:20|817||817||817||817||178
1655909670000|2022-06-22 14:54:30|816.8|816.2|816.2|815.8|816.8|816.4|816.2|815.8|2434
1655909680000|2022-06-22 14:54:40|816|815.6|816.6|816.2|816.6|816.2|816|815.6|920
1655909690000|2022-06-22 14:54:50|817|816.4|817|816.4|817|816.4|816.8|816.4|1420
1655909710000|2022-06-22 14:55:10|817.2|816.6|817.2|816.6|817.2|816.8|817.2|816.6|968
1655909720000|2022-06-22 14:55:20|817|816.8|817|816.6|817|816.8|817|816.6|0
1655909730000|2022-06-22 14:55:30|817.2|816.8|818|817.2|818|817.2|817.2|816.8|610
1655909740000|2022-06-22 14:55:40|817.8||817.8||817.8||817.8||0
1655909750000|2022-06-22 14:55:50|818||818||818||817.8||164
1655909760000|2022-06-22 14:56:00|818.2|817.6|818.4|817.8|818.4|817.8|818.2|817.6|1836
1655909770000|2022-06-22 14:56:10|818.2|818|818.6|817.8|818.6|818|818.2|817.8|2234
1655909780000|2022-06-22 14:56:20||818||818||818||818|252
1655909800000|2022-06-22 14:56:40|818.4||818.4||818.6||818.4||0
1655909810000|2022-06-22 14:56:50|818.2|817.8|817|816.6|818.4|817.8|817|816.6|7570
1655909820000|2022-06-22 14:57:00|816.6|816.4|816.2|815.8|816.6|816.4|816|815|2573
1655909830000|2022-06-22 14:57:10|815.8|815.6|815.6|814.8|815.8|815.6|815.6|814.8|2597
1655909850000|2022-06-22 14:57:30|815.8|815|815.8|815.2|815.8|815.4|815.8|815|1753
1655909870000|2022-06-22 14:57:50|815.6||815.8||815.8||815.6||10
1655909880000|2022-06-22 14:58:00|815.4|815|815.6|815|815.6|815|815.2|814.8|2249
1655909890000|2022-06-22 14:58:10|815.8|815.2|816.2|815.4|816.2|815.4|815.8|815.2|2014
1655909900000|2022-06-22 14:58:20|816||816||816||815.8||0
1655909940000|2022-06-22 14:59:00|815.8||815.8||815.8||815.8||0
1655909950000|2022-06-22 14:59:10|815.6|815.2|815.4|815|815.6|815.2|815|814.4|5157
1655909960000|2022-06-22 14:59:20|815.8|815.2|815.6|815|816|815.8|815.2|814.8|4492
1655909970000|2022-06-22 14:59:30||815.2||815.2||815.2||815.2|239
1655910000000|2022-06-22 15:00:00|815.4|815|814.8|814.4|815.6|815.2|814.4|814.2|7823
1655910010000|2022-06-22 15:00:10|815.4|814.2|815.4|815|815.4|815|815.2|814.2|1856
1655910020000|2022-06-22 15:00:20|815.6|815.2|815.4|815|815.6|815.2|815.2|814.8|1225
1655910030000|2022-06-22 15:00:30|816|815.2|816|815.6|816|815.6|816|815.2|2258
1655910050000|2022-06-22 15:00:50|815.8|815.4|816|815.2|816|815.4|815.4|815|3599
1655910060000|2022-06-22 15:01:00|815.8||815.8||815.8||815.8||362
1655910070000|2022-06-22 15:01:10|||||||||311
1655910080000|2022-06-22 15:01:20|815.6|815|815.4|815|815.8|815.2|815.2|815|2616
1655910090000|2022-06-22 15:01:30|815.6|814.8|814.8|814.4|815.6|814.8|814.8|814.4|3944
1655910100000|2022-06-22 15:01:40|814.6|814.2|814.2|813.6|815|814.2|813.8|813|10899
1655910110000|2022-06-22 15:01:50|814.4|814|815.8|815.2|816|815.2|814.4|814|4819
1655910120000|2022-06-22 15:02:00|815.6||815.6||815.6||815.6||0
1655910140000|2022-06-22 15:02:20|815.8|815.4|815.8|815.4|815.8|815.4|815.8|815.4|228
1655910150000|2022-06-22 15:02:30|815.6|815.2|815.4|815|815.6|815.2|815.2|814.8|4418
1655910160000|2022-06-22 15:02:40|815.8|815.2|816.8|816.2|817|816.4|815.8|815.2|5180
1655910170000|2022-06-22 15:02:50||816.4||816.4||816.4||816.2|0
1655910180000|2022-06-22 15:03:00|||||||||192
1655910190000|2022-06-22 15:03:10|817|816.6|817.6|817.2|818.4|817.6|817|816.6|4882
1655910200000|2022-06-22 15:03:20|||||||||117
1655910210000|2022-06-22 15:03:30|818.2|817.4|818.8|818.2|819.4|818.2|818.2|817.4|1389
1655910220000|2022-06-22 15:03:40|818.4|818|818|817.6|818.4|818|818|817.4|1983
1655910230000|2022-06-22 15:03:50|818.2|817.8|818.2|817.8|818.2|817.8|818|817.8|0
1655910240000|2022-06-22 15:04:00||818||818||818||818|100
1655910250000|2022-06-22 15:04:10|818.6|818.2|818.4|818|818.6|818.2|818.4|818|1771
1655910260000|2022-06-22 15:04:20|818.2||818.4||818.4||818.2||248
1655910270000|2022-06-22 15:04:30|818.2||818.4||818.4||818.2||77
1655910280000|2022-06-22 15:04:40|818.2|817.8|818|817.6|818.2|817.8|818|817.4|2983
1655910290000|2022-06-22 15:04:50|818.4|817.8|818.2|817.8|818.4|817.8|818.2|817.6|262
1655910300000|2022-06-22 15:05:00|818.4||818.2||818.4||818.2||0
1655910310000|2022-06-22 15:05:10|818|817.6|818|817.6|818|817.6|817.8|817.6|523
1655910320000|2022-06-22 15:05:20|818.2|817.8|818.4|818|818.4|818|818.2|817.8|1372
1655910330000|2022-06-22 15:05:30|818.6|818.2|819.6|819|820|819.6|818.4|818.2|17834
1655910370000|2022-06-22 15:06:10|819.8|819.2|819.8|819.2|819.8|819.6|819.8|819|5087
1655910380000|2022-06-22 15:06:20||819.6||819.2||819.6||819.2|0
1655910400000|2022-06-22 15:06:40|||||||||752
1655910410000|2022-06-22 15:06:50|819.6|819|818.6|818|819.6|819.2|818.6|818|6022
1655910460000|2022-06-22 15:07:40|||||||||677
1655910470000|2022-06-22 15:07:50|818.4|817.8|816.6|816|818.4|817.8|816.2|815.8|8243
1655910480000|2022-06-22 15:08:00|816.4|816.2|816.6|816|816.6|816.2|816.4|816|10
1655910490000|2022-06-22 15:08:10|816.4|816.2|816.6|816.2|816.6|816.2|816.4|816.2|233
1655910500000|2022-06-22 15:08:20|816.8|816.4|818.2|817.4|818.2|817.4|816.8|816.2|3345
1655910510000|2022-06-22 15:08:30|818||818||818||818||0
1655910520000|2022-06-22 15:08:40|817.8|817.2|817.6|817|817.8|817.2|817.4|817|4513
1655910530000|2022-06-22 15:08:50|817.4|816.8|816.6|815.8|817.4|816.8|816.4|815.8|3129
1655910540000|2022-06-22 15:09:00|816.4|816|816.4|815.8|816.4|816|816.4|815.8|448
1655910550000|2022-06-22 15:09:10|816.6|816|816.4|815.8|816.6|816|816.4|815.8|307
1655910560000|2022-06-22 15:09:20|816.2||816.2||816.2||816.2||0
1655910580000|2022-06-22 15:09:40|816.4|816|815.2|814.6|816.6|816.4|815|814.6|10093
1655910590000|2022-06-22 15:09:50|815|814.2|815.4|814.8|815.6|814.8|814.8|813.8|1158
1655910600000|2022-06-22 15:10:00|815|814.6|814.6|814.2|815.4|814.8|814.4|814.2|3246
1655910610000|2022-06-22 15:10:10|814.8|814.4|815|814.4|815|814.6|814.8|814.4|1581
1655910620000|2022-06-22 15:10:20|||||||||150
1655910630000|2022-06-22 15:10:30|815.4|814.6|815.4|815|815.4|815|815.4|814.6|3638
1655910640000|2022-06-22 15:10:40|815.2|814.8|815|814.6|815.4|814.8|815|814.6|1566
1655910650000|2022-06-22 15:10:50|814.8|814.8|815|814.6|815|814.8|814.8|814.6|950
1655910660000|2022-06-22 15:11:00|815.2|814.8|814.4|814|815.2|814.8|814.4|814|7410
1655910670000|2022-06-22 15:11:10|814.8|814.2|814.6|814|814.8|814.2|814.4|814|1536
1655910680000|2022-06-22 15:11:20||814.2||814||814.2||814|0
1655910690000|2022-06-22 15:11:30|814.4||814.4||814.4||814.4||0
1655910700000|2022-06-22 15:11:40|814|813.8|813.4|813.2|814.4|814|813.4|812.8|5925
1655910710000|2022-06-22 15:11:50|813.6|813.4|813.4|812.8|813.6|813.4|813.2|812.8|1569
1655910720000|2022-06-22 15:12:00|||||||||658
1655910730000|2022-06-22 15:12:10|813.2|812.4|813|812.4|813.2|812.4|813|812.4|741
1655910740000|2022-06-22 15:12:20|812.8|812|812.6|812.4|812.8|812.4|812.2|811.8|5768
1655910750000|2022-06-22 15:12:30|812.8||812.8||812.8||812.8||1134
1655910760000|2022-06-22 15:12:40|812.6|812.2|812.2|811.8|812.8|812.2|812|811.8|3849
1655910770000|2022-06-22 15:12:50|812|812|812.2|811.8|812.2|812|812|811.8|1489
1655910780000|2022-06-22 15:13:00||812||811.8||812||811.8|634
1655910790000|2022-06-22 15:13:10|812.4|812|812.2|811.8|812.4|812.2|812.2|811.8|3607
1655910810000|2022-06-22 15:13:30|812.4|812|812.2|811.8|812.4|812.2|812.2|811.8|1264
1655910820000|2022-06-22 15:13:40|812|811.6|812.4|812|812.4|812|811.8|811.4|6482
1655910830000|2022-06-22 15:13:50|||||||||609
1655910840000|2022-06-22 15:14:00|812.6|812.2|813|812.6|813|812.6|812.6|812|2343
1655910850000|2022-06-22 15:14:10||812.8||812.8||812.8||812.8|90
1655910860000|2022-06-22 15:14:20|813.2|813|814.6|814|814.6|814|813.2|813|1106
1655910870000|2022-06-22 15:14:30|814.4|813.8|814.6|814|814.6|814|814|813.8|1271
1655910880000|2022-06-22 15:14:40||814.2||814.2||814.2||814.2|0
1655910890000|2022-06-22 15:14:50|814.4||814.6||814.6||814.4||622
1655910900000|2022-06-22 15:15:00|814.6|814|814.8|814.2|815|814.4|814.6|814|231
1655910910000|2022-06-22 15:15:10|815|814.4|816.2|815.8|816.2|815.8|815|814.2|285
1655910920000|2022-06-22 15:15:20|816|815.6|816.4|815.4|816.4|815.6|815.8|815.2|294
1655910930000|2022-06-22 15:15:30|816|815.2|816.4|815.8|816.4|815.8|815.8|815.2|288
1655910940000|2022-06-22 15:15:40|816.2|815.6|816.2|815.6|816.4|815.8|816.2|815.6|0
1655910950000|2022-06-22 15:15:50|816.4|815.8|816.4|816|816.4|816|816.2|815.6|138
1655910960000|2022-06-22 15:16:00|816.2|815.8|816.6|816|816.6|816|816.2|815.8|0
1655910970000|2022-06-22 15:16:10|816.4|815.8|816.8|816.2|816.8|816.2|816.4|815.8|360
1655910980000|2022-06-22 15:16:20|816.6|816|816.4|815.8|816.6|816.2|816.4|815.8|0
1655910990000|2022-06-22 15:16:30|816|815.6|816|815.2|816.2|815.6|815.6|815.2|981
1655911000000|2022-06-22 15:16:40|816.2|815.4|816|815.2|816.2|815.4|816|815.2|0
1655911010000|2022-06-22 15:16:50|816.2|815.4|816.2|815.4|816.2|815.4|816|815.2|0
1655911020000|2022-06-22 15:17:00|816||816||816||816||0
1655911030000|2022-06-22 15:17:10|815.8|815.2|816|815.4|816|815.4|815.8|815.2|0
1655911040000|2022-06-22 15:17:20|816.2|815.6|816.2|815.8|816.4|816|816.2|815.6|249
1655911050000|2022-06-22 15:17:30|816.4|816|816.4|815.8|816.6|816|816.4|815.8|0
1655911070000|2022-06-22 15:17:50|816.2|815.6|816|815.2|816.4|815.8|815.8|815|447
1655911080000|2022-06-22 15:18:00|815.8|815|815.8|815.2|816|815.4|815.8|815|0
1655911090000|2022-06-22 15:18:10|816|815.4|816|815.4|816|815.4|815.8|815.2|0
1655911100000|2022-06-22 15:18:20|815.8|815.2|815.4|814.6|816|815.4|815.4|814.2|476
1655911110000|2022-06-22 15:18:30|815.2|814.4|815.8|815.2|816|815.4|815.2|814.4|484
1655911120000|2022-06-22 15:18:40|815.6|815.4|815.6|815.2|815.8|815.4|815.6|815.2|0
1655911130000|2022-06-22 15:18:50|815.8|815.4|816.4|815.8|816.6|816|815.8|815.2|270
1655911140000|2022-06-22 15:19:00|817|816|817.6|816.8|817.6|816.8|816.8|816|1251
1655911150000|2022-06-22 15:19:10|817.4|816.6|817.2|816.4|817.6|816.8|817.2|816.4|164
1655911160000|2022-06-22 15:19:20|817.4|816.6|817.2|816.4|817.4|816.6|817.2|816.4|0
1655911170000|2022-06-22 15:19:30|817.4|816.6|817.2|816.6|817.4|816.8|817.2|816.4|0
1655911180000|2022-06-22 15:19:40|817.4|816.8|817.4|816.8|817.4|816.8|817.4|816.8|0
1655911190000|2022-06-22 15:19:50|817.2|816.6|816.4|815.8|817.2|816.6|816.4|815.8|209
1655911200000|2022-06-22 15:20:00|816.6|816.2|816.6|816|816.6|816.2|816.4|815.8|180
1655911210000|2022-06-22 15:20:10|816.8|816.2|816.6|816|816.8|816.2|816.6|816|151
1655911230000|2022-06-22 15:20:30|816.8|816.2|816.6|816|816.8|816.2|816.6|816|0
1655911240000|2022-06-22 15:20:40|816.8|816.2|816.6|816|816.8|816.2|816.6|816|0
1655911250000|2022-06-22 15:20:50|816.8|816.2|816|815.2|816.8|816.4|816|815.2|1143
1655911260000|2022-06-22 15:21:00|816.2|815.4|816|815.2|816.2|815.4|816|815.2|0
1655911270000|2022-06-22 15:21:10|816.2|815.4|816|815.4|816.2|815.4|816|815.2|0
1655911280000|2022-06-22 15:21:20|816.2|815.6|815.6|815|816.2|815.8|815.4|814.8|648
1655911290000|2022-06-22 15:21:30|815.4|814.8|815.8|815.2|815.8|815.2|815.4|814.6|1121
1655911300000|2022-06-22 15:21:40|815.6|815|815.8|815|816|815.2|815.6|815|12
1655911310000|2022-06-22 15:21:50|816|815.2|816.6|815.8|816.6|815.8|815.8|815|0
1655911320000|2022-06-22 15:22:00|816.4|815.4|816.4|815.8|816.6|815.8|816.4|815.4|0
1655911330000|2022-06-22 15:22:10|816.6|816|816.4|816|816.6|816|816.2|815.8|0
1655911340000|2022-06-22 15:22:20|816.2|815.8|816.4|815.8|816.6|816|816.2|815.8|0
1655911350000|2022-06-22 15:22:30|816.6|816|816.4|815.6|816.6|816|816.2|815.6|19
1655911360000|2022-06-22 15:22:40|816.2|815.8|816|815.6|816.4|815.8|816|815.4|56
1655911370000|2022-06-22 15:22:50|816.2|815|815.8|815|816.2|815.4|815.8|815|56
1655911380000|2022-06-22 15:23:00|816|815.2|815.6|815|816|815.2|815.2|814.4|250
1655911390000|2022-06-22 15:23:10|815.8|815.2|815.8|815.2|815.8|815.2|815.6|815|0
1655911400000|2022-06-22 15:23:20|815.6|815|815.8|815.2|815.8|815.2|815.6|815|0
1655911410000|2022-06-22 15:23:30|815.6|815|816|815.4|816.2|815.6|815.6|815|400
1655911420000|2022-06-22 15:23:40|816.2|815.6|816.2|815.4|816.6|815.6|816.2|815.4|207
1655911430000|2022-06-22 15:23:50|816.4|815.6|816.4|816|816.4|816|816.2|815.6|0
1655911440000|2022-06-22 15:24:00|816.2|815.8|816.6|816|816.8|816.2|816.2|815.8|0
1655911450000|2022-06-22 15:24:10|816.8|816.2|817.4|816.6|817.4|816.6|816.6|816.2|604
1655911460000|2022-06-22 15:24:20|817.2|816.4|816.8|816.2|817.2|816.4|816.6|816|150
1655911470000|2022-06-22 15:24:30|816.6|816|816.8|816.4|816.8|816.4|816.6|816|0
1655911480000|2022-06-22 15:24:40|816.6|816.2|816.8|816.2|816.8|816.4|816.6|816|0
1655911490000|2022-06-22 15:24:50|816.6|816|816.6|816|816.8|816.2|816.4|815.8|223
1655911500000|2022-06-22 15:25:00|816.4|815.8|816.4|815.8|816.6|816|816.4|815.8|4
1655911510000|2022-06-22 15:25:10|816.6|816|816.4|815.8|816.6|816|816.4|815.8|75
1655911520000|2022-06-22 15:25:20|816.6|816|817.2|816.6|817.2|816.6|816.4|815.8|550
1655911530000|2022-06-22 15:25:30|817|816.4|817.2|816.6|817.2|816.8|817|816.4|0
1655911540000|2022-06-22 15:25:40|817|816.4|817|816.2|817.2|816.6|816.8|816|206
1655911550000|2022-06-22 15:25:50|816.8|816|817|816.2|817|816.2|816.8|816|0
1655911560000|2022-06-22 15:26:00|816.6|816|816.6|816|816.6|816|816.4|815.8|0
1655911570000|2022-06-22 15:26:10||815.8||815.8||815.8||815.8|5
1655911580000|2022-06-22 15:26:20|816.4|815.6|816.4|815.6|816.4|815.6|816.2|815.4|20
1655911590000|2022-06-22 15:26:30|816.2|815.4|816.4|815.6|816.4|815.6|816.2|815.4|0
1655911600000|2022-06-22 15:26:40|816.2|815.8|816.2|815.6|816.4|815.8|816.2|815.6|0
1655911610000|2022-06-22 15:26:50|816.4|815.8|816.8|816.2|816.8|816.2|815.2|814.2|1096
1655911620000|2022-06-22 15:27:00|816.6|816|817|816.6|817|816.6|816.6|816|194
1655911630000|2022-06-22 15:27:10|816.8|816.4|816.8|816|817|816.6|816.6|816|174
1655911640000|2022-06-22 15:27:20|817|816.2|816.6|816|817|816.2|816.6|816|0
1655911650000|2022-06-22 15:27:30|816.8|816.2|816.6|815.8|816.8|816.2|816.6|815.8|208
1655911660000|2022-06-22 15:27:40|816.8|816|816.6|815.8|816.8|816|816.6|815.8|0
1655911670000|2022-06-22 15:27:50|816.8|816|816.8|816.4|816.8|816.4|816.6|815.8|108
1655911680000|2022-06-22 15:28:00|816.6|816.2|816.6|816.2|816.6|816.2|816.6|816.2|0
1655911690000|2022-06-22 15:28:10|816.8|816.4|818|817|818.2|817.2|816.8|816.2|372
1655911700000|2022-06-22 15:28:20|818.2|817.2|817.6|817|818.2|817.2|817.4|816.8|218
1655911710000|2022-06-22 15:28:30|817.4|816.8|817.4|816.8|817.6|817|817.4|816.8|0
1655911720000|2022-06-22 15:28:40|817.6|817|817|816.4|817.6|817|816.8|816|250
1655911730000|2022-06-22 15:28:50|816.8|816.2|817.2|816.6|817.2|816.6|816.8|816.2|389
1655911740000|2022-06-22 15:29:00|816.8|816.2|817|816.4|817.2|816.4|816.8|816.2|1
1655911750000|2022-06-22 15:29:10|816.8|816.2|817.8|817.2|817.8|817.2|816.8|816.2|226
1655911760000|2022-06-22 15:29:20|818|817.6|818.4|817.4|818.8|818.2|817.8|817.2|736
1655911770000|2022-06-22 15:29:30|818.6|817.6|818.6|818.2|818.6|818.2|818.2|817.4|0
1655911780000|2022-06-22 15:29:40|818.4|818|819.2|818.6|819.2|818.6|818.4|818|975
1655911790000|2022-06-22 15:29:50|819|818.4|818.8|817.8|819.2|818.6|818.2|817.4|920
1655967620000|2022-06-23 07:00:20|819.8|815|819|817.8|819.8|819.2|818.4|815|59603
1655967630000|2022-06-23 07:00:30|818.8|817.6|822.2|820.2|824.2|821.2|818.2|817.2|14298
1655967640000|2022-06-23 07:00:40|822|820|818.8|817.2|822|820|818.4|817.2|10319
1655967650000|2022-06-23 07:00:50|819||818.6||819||818.6||0
1655967660000|2022-06-23 07:01:00|818.4|817|817.6|816.6|818.4|817.2|817.6|816.6|635
1655967680000|2022-06-23 07:01:20|817.8|817|821|819.2|821.8|819.6|817.8|816.6|5313
1655967690000|2022-06-23 07:01:30|821.8|819.4|820.8|819.2|821.8|819.4|820.8|819.2|254
1655967700000|2022-06-23 07:01:40|820.6||820.4||820.6||820.4||0
1655967710000|2022-06-23 07:01:50|820.8|819.4|823.6|822|823.8|822.2|820.8|819.2|787
1655967720000|2022-06-23 07:02:00|824.6|822.2|826.2|824.8|827|825.6|824.6|822.2|10873
1655967730000|2022-06-23 07:02:10|826|825|826.2|824.8|826.2|825|826|824.8|1268
1655967740000|2022-06-23 07:02:20|826.4|825.2|827.8|826.4|828|826.4|826.4|825|3294
1655967750000|2022-06-23 07:02:30|827.6|826|829.6|827.4|829.8|828|827|825.8|2308
1655967760000|2022-06-23 07:02:40|829.8|827.2|829|827.4|829.8|827.8|829|827.2|70
1655967770000|2022-06-23 07:02:50|829.6|827.6|829.4|827.6|829.6|827.6|829|827.4|0
1655967780000|2022-06-23 07:03:00|829.2|827.4|829.8|828.6|829.8|828.8|829|827.4|1314
1655967790000|2022-06-23 07:03:10|830.6|829|833.2|831|833.2|831|829.8|828.8|2448
1655967800000|2022-06-23 07:03:20|833|831.2|832.8|831|833|831.2|832.8|831|0
1655967810000|2022-06-23 07:03:30|832.6|830.6|831.6|830.6|832.6|831|831.4|830.2|5520
1655967820000|2022-06-23 07:03:40|831.4|830.2|834.4|832.6|834.4|832.6|831.2|830.2|4727
1655967830000|2022-06-23 07:03:50|834.2|832.8|833.2|831.8|834.4|832.8|832.6|831.8|3290
1655967840000|2022-06-23 07:04:00|833|831.6|831.6|829.8|833.2|831.6|830|827.6|10488
1655967850000|2022-06-23 07:04:10|831.4|830|834.2|832.6|834.4|833.2|831.2|830|3087
1655967860000|2022-06-23 07:04:20||832.8||832.6||833||832.6|300
1655967870000|2022-06-23 07:04:30|834|832.8|836.8|834.8|837|834.8|834|832.6|490
1655967880000|2022-06-23 07:04:40|836.4|834.6|837|834.6|838.6|835.6|834.8|833.8|7777
1655967890000|2022-06-23 07:04:50|836.4|834.4|835.2|833.8|837.4|834.4|835.2|833.2|2779
1655967900000|2022-06-23 07:05:00|837.2|834|837.4|835|837.4|835.4|835.4|833.8|1203
1655967910000|2022-06-23 07:05:10|837.8|835.2|839.4|837.2|840.6|837.8|837.6|834.8|655
1655967920000|2022-06-23 07:05:20|839.6|837|840.2|837.8|840.4|837.8|839.2|837|0
1655967930000|2022-06-23 07:05:30|840|837.6|839|837.8|840|838.2|838.4|837|649
1655967940000|2022-06-23 07:05:40|838.8|837.6|839.8|838|840|838|838.8|837.6|301
1655967950000|2022-06-23 07:05:50|839.6|838.2|840.8|839|841.2|839.4|839|838|1360
1655967960000|2022-06-23 07:06:00|841.2|838.6|839.4|838.2|841.2|838.6|839.4|838|12555
1655967970000|2022-06-23 07:06:10|839.2|838|840|838.4|840|838.4|839.2|838|0
1655967980000|2022-06-23 07:06:20|839.4|838.6|840|839|840|839|839.4|838.6|116
1655967990000|2022-06-23 07:06:30|839.8|839.2|839.8|838.8|840|839.2|839.8|838.6|614
1655968000000|2022-06-23 07:06:40|840|839|842.4|841.2|842.6|841.2|840|839|5796
1655968010000|2022-06-23 07:06:50|842.2|841.4|842.4|841.6|842.4|842|842|840.8|5212
1655968020000|2022-06-23 07:07:00|842.2|841.4|843|842|844|842.4|842.2|841.4|5846
1655968030000|2022-06-23 07:07:10|843.6|841.8|845.6|844.2|846.8|844.4|842.6|841|15169
1655968040000|2022-06-23 07:07:20|845.4|844|841.6|840|845.4|844|841.6|840|6720
1655968050000|2022-06-23 07:07:30|842.6|840.4|843.2|841.2|844.6|842|842|840|260
1655968060000|2022-06-23 07:07:40|843.8|841.4|845|843.6|845|843.6|843.8|841.4|188
1655968070000|2022-06-23 07:07:50|845.8|843.8|845.2|843.2|845.8|844.6|845.2|843.2|357
1655968080000|2022-06-23 07:08:00||843||843.6||843.6||842.8|529
1655968090000|2022-06-23 07:08:10|845.8|843.8|844.6|842.8|845.8|844|844.2|842.4|2139
1655968100000|2022-06-23 07:08:20|844.2|842.4|842.4|840.8|844.2|842.4|842.4|840.8|233
1655968110000|2022-06-23 07:08:30|842.8|841|842.6|841|842.8|841|842.6|840.8|1
1655968120000|2022-06-23 07:08:40|842.2|840.4|842|840.8|842.6|840.8|842|840.2|205
1655968130000|2022-06-23 07:08:50|842.6|841.2|842.6|841.2|842.6|841.2|841.6|840.2|646
1655968140000|2022-06-23 07:09:00|842.4||842.6||842.6||842.4||0
1655968150000|2022-06-23 07:09:10|843.2|841.4|844.8|843.4|845.8|844.8|843.2|841.2|2099
1655968200000|2022-06-23 07:10:00|||||||||377
1655968210000|2022-06-23 07:10:10|845.2|843.6|847.6|846.2|847.8|846.2|845.2|843.6|3781
1655968220000|2022-06-23 07:10:20||846.4||846.2||846.4||846.2|44
1655968230000|2022-06-23 07:10:30|847.4|846.4|847.8|847.2|849.2|847.6|847.2|846.2|2032
1655968240000|2022-06-23 07:10:40|847.6|847|847.8|846.8|848.8|847.2|847.4|846.8|9935
1655968250000|2022-06-23 07:10:50|847.6||847.8||847.8||847.6||0
1655968260000|2022-06-23 07:11:00|847.6||847.6||847.6||847.6||0
1655968270000|2022-06-23 07:11:10|847.8|847.2|847.8|847.4|848.8|847.8|847.8|846.8|4354
1655968280000|2022-06-23 07:11:20|848.4|847.6|851.4|850.4|851.4|850.4|847.8|847.6|4246
1655968290000|2022-06-23 07:11:30|851.2|850.2|850.4|849.2|851.2|850.2|849.4|848.6|14004
1655968300000|2022-06-23 07:11:40|850.2||850.4||850.4||850.2||0
1655968310000|2022-06-23 07:11:50|850.2|849|849.2|848.4|850.2|849|848|846.2|9116
1655968320000|2022-06-23 07:12:00|849.6|848.6|849.6|848.2|850.4|849.4|849.2|848.2|4037
1655968330000|2022-06-23 07:12:10|||||||||250
1655968340000|2022-06-23 07:12:20|849.4|847.8|846.8|845.8|849.4|847.8|846|844.6|5985
1655968350000|2022-06-23 07:12:30|846.6|845.6|846.6|845.2|846.8|845.6|846.6|845.2|64
1655968360000|2022-06-23 07:12:40|846.4|845.4|846|845|846.4|845.4|846|844.8|1240
1655968370000|2022-06-23 07:12:50|846.4|845.2|847|845.8|847|846.4|846.4|845.2|2022
1655968380000|2022-06-23 07:13:00|846.8|845.4|846.8|845.2|846.8|845.6|846.8|845.2|0
1655968390000|2022-06-23 07:13:10|847|845.4|848.8|847.8|849|847.8|847|845.2|1957
1655968400000|2022-06-23 07:13:20|849.8|848|850|849.2|850|849.2|849.6|848|0
1655968410000|2022-06-23 07:13:30|849.8|849|849.8|849|850|849|849.8|848.8|957
1655968420000|2022-06-23 07:13:40|850|849.2|851.8|850.8|852.4|850.8|850|849.2|1178
1655968440000|2022-06-23 07:14:00|851.6|850.6|851.2|850.6|851.6|850.8|850.2|848.8|14310
1655968450000|2022-06-23 07:14:10|851|850.8|849.8|848.6|851.2|851|849.8|848.4|3984
1655968460000|2022-06-23 07:14:20|849.6|848.2|850.8|849.8|851|850|849.6|848.2|464
1655968470000|2022-06-23 07:14:30|851.2|849.4|851.6|850.6|851.6|851|851.2|849.4|2468
1655968480000|2022-06-23 07:14:40|851.4|850.4|851.6|850.4|851.6|850.4|851.2|850|123
1655968490000|2022-06-23 07:14:50|851.4|850.2|851.4|850|851.6|850.4|851.4|849.8|0
1655968500000|2022-06-23 07:15:00|851.2|849.6|850.6|849.4|851.2|849.6|849.8|848.4|4205
1655968510000|2022-06-23 07:15:10|850.8|849.6|851.6|850.8|851.6|851.2|850.8|849.4|2829
1655968520000|2022-06-23 07:15:20|||||||||243
1655968530000|2022-06-23 07:15:30|851.8|851|852.8|852|852.8|852|851.8|851|3317
1655968540000|2022-06-23 07:15:40|852.6||852.6||852.8||852.6||200
1655968560000|2022-06-23 07:16:00|852.4|851.8|850.6|849.2|852.8|852|849.8|848.6|13444
1655968570000|2022-06-23 07:16:10|850.4|849|850.4|849.6|850.4|849.6|850.4|848.8|26
1655968580000|2022-06-23 07:16:20|850.2|849.4|849.4|848|850.2|849.4|849.4|847.8|3112
1655968590000|2022-06-23 07:16:30|849.2|847.8|848.6|848.2|849.6|849.2|847.4|847.2|9834
1655968600000|2022-06-23 07:16:40|848.4|847.6|848.2|847.2|848.4|847.6|848.2|847.2|685
1655968610000|2022-06-23 07:16:50|848|846.8|847.6|846.6|848.2|846.8|847.6|846.6|1210
1655968620000|2022-06-23 07:17:00|848.2|846.8|847.8|846.6|848.2|847.4|846.8|846.6|3424
1655968630000|2022-06-23 07:17:10|||||||||1287
1655968640000|2022-06-23 07:17:20|847.6|846.4|846.8|846|847.6|846.4|846.6|846|3422
1655968650000|2022-06-23 07:17:30|846.6|845.8|846.8|846|846.8|846|846.6|845.8|800
1655968660000|2022-06-23 07:17:40|846.6|845.6|844.8|844.2|846.6|846|844.4|843.4|7654
1655968670000|2022-06-23 07:17:50|845|844.4|845.2|844.4|845.2|844.8|845|844.2|5043
1655968680000|2022-06-23 07:18:00|846|844.6|842|841|847.2|846|841.6|839.8|20920
1655968690000|2022-06-23 07:18:10|841.8|841.2|840.8|840|841.8|841.2|840.4|839.4|772
1655968700000|2022-06-23 07:18:20|841|840.2|842|841.2|842.4|841.8|841|840.2|3632
1655968710000|2022-06-23 07:18:30|841.8|841|841.4|840.6|841.8|841|841.2|840|1031
1655968720000|2022-06-23 07:18:40|841.2|841|841.4|840.6|841.6|841|841.2|840.6|1585
1655968730000|2022-06-23 07:18:50|841.2|840.8|841.4|840.6|841.4|840.8|841.2|840|342
1655968740000|2022-06-23 07:19:00|841.8|840.8|841.8|841.4|841.8|841.4|841.4|840.8|1295
1655968750000|2022-06-23 07:19:10|842|841.6|843|842|843|842|842|841.4|2156
1655968760000|2022-06-23 07:19:20|842.8|841.6|843.2|842.2|844|843.2|842.8|841.6|3038
1655968770000|2022-06-23 07:19:30|843|842.4|843.4|842.6|843.4|843.2|843|842.4|1325
1655968780000|2022-06-23 07:19:40|843||843||843.4||843||4093
1655968790000|2022-06-23 07:19:50|843.4|842.8|845.2|844.2|845.2|845|843.2|842.8|4831
1655968800000|2022-06-23 07:20:00|845|844|844.6|843.8|845|844|844.4|843.8|1184
1655968810000|2022-06-23 07:20:10||844||843.8||844||843.8|0
1655968820000|2022-06-23 07:20:20|844.4|843.4|844.4|843.8|844.4|843.8|843.8|843.4|2654
1655968830000|2022-06-23 07:20:30|844.6|844|844.8|844|845|844.4|844.6|843.4|2025
1655968840000|2022-06-23 07:20:40|844.6|844.2|844.8|844|844.8|844.2|844.6|843.8|425
1655968850000|2022-06-23 07:20:50||843.8||844||844.2||843.8|129
1655968860000|2022-06-23 07:21:00|844.6|844.2|840.8|839.8|844.6|844.2|840.8|839.6|10058
1655968870000|2022-06-23 07:21:10|840.2|839.4|840.6|839.6|841.4|840.6|840|839.4|3365
1655968880000|2022-06-23 07:21:20|840.4|839.2|838.2|837.4|840.4|839.2|838|837|2065
1655968890000|2022-06-23 07:21:30|838|836.8|838.6|837.4|838.6|838.2|837.6|836.8|3195
1655968900000|2022-06-23 07:21:40||837.6||837.4||837.6||837.4|11
1655968920000|2022-06-23 07:22:00|838.4|837.2|839.2|838|839.4|838.4|837|836.2|5564
1655968930000|2022-06-23 07:22:10|839.4|838.2|838.4|837.8|839.4|838.6|838.2|837.8|4294
1655968940000|2022-06-23 07:22:20|838.2|838|839.4|838.4|839.4|838.6|838.2|837.8|1035
1655968950000|2022-06-23 07:22:30|839.8|838.8|841|840.4|841|840.4|839.8|838.8|1682
1655968960000|2022-06-23 07:22:40|841.4|840.6|841.2|840.4|841.4|840.6|841.2|840.4|232
1655968970000|2022-06-23 07:22:50||840.6||840.6||840.6||840.6|0
1655968980000|2022-06-23 07:23:00|841.4|840.8|843|842.6|843.6|842.6|841.4|840.6|2439
1655968990000|2022-06-23 07:23:10|843.8|842.8|844.6|843.6|845.2|844|843.6|842.8|505
1655969000000|2022-06-23 07:23:20|844.2|843.2|843.8|842.8|844.2|843.2|843.4|842.6|4931
1655969010000|2022-06-23 07:23:30|844.4|843|845.2|844.4|845.2|844.4|844.2|842.8|4089
1655969020000|2022-06-23 07:23:40|845.8|844.6|845|844|845.8|845.2|845|844|2014
1655969030000|2022-06-23 07:23:50|845.2|844.2|845.4|845|845.4|845.2|845.2|844.2|1646
1655969040000|2022-06-23 07:24:00|846|845.2|846.8|845.6|846.8|845.6|846|845.2|647
1655969050000|2022-06-23 07:24:10|846.6|845.4|845|844.4|846.6|845.6|844.6|843.6|4826
1655969060000|2022-06-23 07:24:20|845.6|844.2|846.8|846.2|847|846.2|845.4|844.2|3565
1655969070000|2022-06-23 07:24:30|846.6|846|845.4|844.2|846.6|846|845.4|844.2|5267
1655969080000|2022-06-23 07:24:40|845.6|844.4|845.4|844.4|845.6|844.4|845.4|844.4|201
1655969100000|2022-06-23 07:25:00|845.2|844.6|845.2|844.2|845.4|844.6|845.2|844.2|1899
1655969110000|2022-06-23 07:25:10|845|844|844.4|843.4|845|844|844|843.2|5112
1655969120000|2022-06-23 07:25:20|844.2|843.2|844.2|843.2|844.2|843.6|844.2|843.2|0
1655969130000|2022-06-23 07:25:30|844|843.4|843.6|842.8|844|843.4|843.6|842.8|465
1655969140000|2022-06-23 07:25:40|843.4|842.6|843|842.2|843.4|842.6|842.4|841.8|2647
1655969160000|2022-06-23 07:26:00||842.4||842.2||842.4||842.2|0
1655969170000|2022-06-23 07:26:10|843.6|842.4|843.4|842.6|843.6|842.8|843.4|842.4|2884
1655969180000|2022-06-23 07:26:20|843.2|842.4|843.2|842.6|843.2|842.6|841.8|841.2|7751
1655969190000|2022-06-23 07:26:30|||||||||2359
1655969200000|2022-06-23 07:26:40|843|842.8|844.4|843.4|844.8|843.8|843|842.6|4274
1655969210000|2022-06-23 07:26:50|844.6|843.6|845|844.2|845|844.6|844.6|843.4|872
1655969220000|2022-06-23 07:27:00|845.8|844.4|846|845|846|845|845.6|844.4|355
1655969230000|2022-06-23 07:27:10|845.8||845.6||845.8||845.6||238
1655969240000|2022-06-23 07:27:20|846|845.2|845.8|845.2|846|845.4|845.8|845|1254
1655969250000|2022-06-23 07:27:30||845||845||845.2||845|1234
1655969260000|2022-06-23 07:27:40|845.6|845.2|845|844.4|845.6|845.2|844.6|844|6200
1655969270000|2022-06-23 07:27:50|844.8|844.2|845.4|844.6|845.4|845|844.6|844.2|2000
1655969280000|2022-06-23 07:28:00|845.2|844.4|845.2|844.6|845.4|844.6|844.2|843.6|6233
1655969290000|2022-06-23 07:28:10|845|844.4|845|844.2|845|844.4|844.8|844.2|447
1655969300000|2022-06-23 07:28:20|845.2|844.4|845.2|844.2|845.4|844.8|845|844.2|1637
1655969310000|2022-06-23 07:28:30|845|844.4|845.6|844.8|846|845.2|844.8|844.2|3506
1655969320000|2022-06-23 07:28:40|845.4|844.6|845.2|844.6|845.4|844.8|844.8|843.6|4279
1655969330000|2022-06-23 07:28:50|845|844.2|843.2|842.6|845|844.2|842.8|842.2|4939
1655969340000|2022-06-23 07:29:00|843|842.8|843|842.2|843.6|843.2|843|842.2|8965
1655969350000|2022-06-23 07:29:10|843.2|842.4|843.2|842.6|843.2|842.6|843.2|842.4|305
1655969360000|2022-06-23 07:29:20|843|842.4|842.2|841|843|842.4|842.2|841|2100
1655969370000|2022-06-23 07:29:30||841.2||841.8||841.8||841.2|1196
1655969380000|2022-06-23 07:29:40|842.8|842|843.4|843|843.4|843|842.8|842|4606
1655969390000|2022-06-23 07:29:50|843.6|843.2|843.4|842.6|844.2|843.2|843.4|842.6|1801
1655969400000|2022-06-23 07:30:00|843.2|842.4|840|839.2|843.2|842.4|840|838.6|5908
1655969410000|2022-06-23 07:30:10|840.4|839.6|841.6|840.8|841.6|841|840.4|839.6|1712
1655969420000|2022-06-23 07:30:20|842.2|841|842.6|842.2|843.4|842.2|842.2|841|539
1655969430000|2022-06-23 07:30:30|843.2|842.4|842.2|841.4|843.2|842.8|842|841.2|3792
1655969440000|2022-06-23 07:30:40|842.4|841.6|843|842.2|843.2|842.6|842.4|841.6|1369
1655969450000|2022-06-23 07:30:50|843.2|842.4|843|842.2|843.2|842.4|842.2|841.6|1859
1655969460000|2022-06-23 07:31:00|842.8|842|841.8|840.4|842.8|842|841.2|840.2|2792
1655969470000|2022-06-23 07:31:10|841.6|840.2|840.4|840|841.6|840.8|840.4|840|398
1655969480000|2022-06-23 07:31:20|840.6|840.2|840.6|839.8|841|840.4|840.4|839.8|2119
1655969490000|2022-06-23 07:31:30|840.8|840|840.2|839.6|841|840.2|840|839.6|913
1655969500000|2022-06-23 07:31:40|840|839.4|840|839.4|840.2|839.6|840|839.4|277
1655969510000|2022-06-23 07:31:50|||||||||23
1655969520000|2022-06-23 07:32:00|840.2|839.6|840.2|840|840.2|840|840.2|839.6|1771
1655969530000|2022-06-23 07:32:10|840.6|840.2|841.6|840.8|841.6|841.2|840.6|840.2|358
1655969540000|2022-06-23 07:32:20|841.8|841|842.4|841.8|842.4|841.8|841.6|841|318
1655969550000|2022-06-23 07:32:30|842.8|842|843.6|843|843.8|843|842.4|842|752
1655969560000|2022-06-23 07:32:40|844|843.2|843.6|843|844|843.2|843.6|842.8|447
1655969570000|2022-06-23 07:32:50|843.4|843.2|845|844.4|845|844.4|843.4|843.2|680
1655969580000|2022-06-23 07:33:00|844.8|844.6|845|844.2|845|844.8|843.6|843.2|13742
1655969590000|2022-06-23 07:33:10|844.8||845||845||844.8||0
1655969600000|2022-06-23 07:33:20|844.8||844.6||845||844.6||0
1655969610000|2022-06-23 07:33:30|845|844.6|845|844.6|845.6|845|845|844.6|3194
1655969620000|2022-06-23 07:33:40|844.6|844|844.8|844.2|844.8|844.6|844.6|844|1783
1655969640000|2022-06-23 07:34:00|845|844.4|845|844.8|845.6|845.2|845|844.4|6237
1655969650000|2022-06-23 07:34:10|845.2||845||845.2||845||236
1655969660000|2022-06-23 07:34:20|845.2|845|845|844.8|845.6|845|845|844.8|2376
1655969670000|2022-06-23 07:34:30|845.4|845|845|844.6|845.4|845|844.8|844.6|9135
1655969680000|2022-06-23 07:34:40|844.6|844.4|845|844.6|845|844.8|844.4|844.2|8918
1655969690000|2022-06-23 07:34:50|||||||||310
1655969700000|2022-06-23 07:35:00|844.8|844.4|844.4|844|844.8|844.4|844|843.6|2447
1655969710000|2022-06-23 07:35:10|844.2|843.8|842.2|841.8|844.2|843.8|842.2|841.4|2786
1655969720000|2022-06-23 07:35:20|842|841.6|842.8|842.2|842.8|842.4|842|841.6|1597
1655969740000|2022-06-23 07:35:40|842.6||842.6||842.6||842.6||0
1655969770000|2022-06-23 07:36:10|842.4|842|844|843.6|844.2|843.6|842.4|842|4796
1655969780000|2022-06-23 07:36:20|||||||||100
1655969790000|2022-06-23 07:36:30||843.8||843.8||843.8||843.8|937
1655969800000|2022-06-23 07:36:40|844.2|844.2|845|844.2|845|844.2|844.2|844.2|193
1655969810000|2022-06-23 07:36:50|844.8|844|843.2|842.4|844.8|844.2|843.2|842.2|8923
1655969820000|2022-06-23 07:37:00|843.4|842.6|843.4|842.6|843.6|843|843.4|842.6|1140
1655969830000|2022-06-23 07:37:10|843.2|842.4|842.6|842.4|843.2|842.4|842.6|842.4|206
1655969840000|2022-06-23 07:37:20|842.2|842.2|841.6|840.8|842.2|842.2|841.4|840.6|1628
1655969850000|2022-06-23 07:37:30||841||841||841.2||841|0
1655969860000|2022-06-23 07:37:40|841.8|841.4|842|841.6|842.6|841.8|841.8|841.4|1319
1655969870000|2022-06-23 07:37:50|842.2|841.8|842.8|842.4|842.8|842.4|842.2|841.8|1382
1655969880000|2022-06-23 07:38:00||842.6||842.6||842.6||842.4|429
1655969890000|2022-06-23 07:38:10|843.4|842.8|843.4|842.8|843.8|842.8|843|842.8|408
1655969900000|2022-06-23 07:38:20|843.8|843|844.4|843.8|844.4|843.8|843.8|843|1462
1655969910000|2022-06-23 07:38:30||844||843.8||844||843.8|260
1655969920000|2022-06-23 07:38:40||844||844||844||843.8|711
1655969930000|2022-06-23 07:38:50|844.6|844.2|845.2|844.6|845.6|844.8|844.6|844.2|1405
1655969940000|2022-06-23 07:39:00|845.4|844.8|846|845.2|846|845.4|845.4|844.8|980
1655969950000|2022-06-23 07:39:10|846.2|845.4|846.2|845.6|846.4|845.8|846.2|845.4|944
1655969960000|2022-06-23 07:39:20|846|845.8|846.2|845.6|846.2|845.8|846|845.6|964
1655969970000|2022-06-23 07:39:30|846.4|845.8|846.4|845.8|846.4|846.2|846.4|845.6|986
1655969980000|2022-06-23 07:39:40|846.6|846|845.4|844.6|846.6|846|845.4|844.6|11253
1655969990000|2022-06-23 07:39:50|845.2|844.4|844.2|843.8|845.2|844.4|844|843.2|1508
1655970000000|2022-06-23 07:40:00|844.4|844|845|844.4|845|844.4|844.4|844|1526
1655970010000|2022-06-23 07:40:10|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|211
1655970020000|2022-06-23 07:40:20|844.6|843.8|844|842.8|844.6|843.8|844|842.8|2088
1655970030000|2022-06-23 07:40:30||843||842.8||843||842.8|28
1655970050000|2022-06-23 07:40:50||843||843||843||843|103
1655970060000|2022-06-23 07:41:00|843.8|842.8|843.2|842.6|843.8|842.8|843.2|842.6|739
1655970070000|2022-06-23 07:41:10||842.8||842.6||842.8||842.6|343
1655970080000|2022-06-23 07:41:20|843.8|842.8|844.8|844.4|844.8|844.4|843.8|842.8|4089
1655970090000|2022-06-23 07:41:30|844.6|844.2|844.6|844.2|844.6|844.2|843|842.2|7283
1655970100000|2022-06-23 07:41:40|844.4|844|844|843|844.6|844|844|843|2216
1655970110000|2022-06-23 07:41:50|843.8|842.8|842.6|842|843.8|842.8|842.4|841.4|1918
1655970120000|2022-06-23 07:42:00||841.8||842||842||841.8|0
1655970130000|2022-06-23 07:42:10|842.4|841.8|841.6|841|842.4|841.8|841.4|840.6|1075
1655970140000|2022-06-23 07:42:20|841.4|840.8|841.4|840.8|841.4|841|841.4|840.8|0
1655970160000|2022-06-23 07:42:40|841.6|841|842.6|842|842.6|842.2|841.6|840.8|3411
1655970170000|2022-06-23 07:42:50|843|842.2|844|843.4|844|843.4|843|842.2|1164
1655970180000|2022-06-23 07:43:00|844.4|843.6|844.4|843.6|844.4|844|844.4|843.4|384
1655970190000|2022-06-23 07:43:10|844.6|843.8|845|844.6|845.4|845|844.6|843.8|1616
1655970200000|2022-06-23 07:43:20|845.4|844.8|845.4|845|845.8|845|845|844.8|1331
1655970210000|2022-06-23 07:43:30|845.8|845.2|846|845.4|846|845.6|845|844.8|9845
1655970220000|2022-06-23 07:43:40|846.2|845.6|846.2|845.4|847|846.2|845.6|845.4|6265
1655970230000|2022-06-23 07:43:50|846||845.6||846||845.6||17
1655970240000|2022-06-23 07:44:00|845.4|845.2|845|844.6|845.4|845.2|845|844.4|3179
1655970250000|2022-06-23 07:44:10|845.4||845.4||845.4||845.4||154
1655970260000|2022-06-23 07:44:20|845.2|844.4|844.8|843.8|845.2|844.4|844.8|843.8|2078
1655970270000|2022-06-23 07:44:30|844.4|843.6|844.4|843.8|844.4|844|844.4|843.4|0
1655970280000|2022-06-23 07:44:40|||||||||28
1655970290000|2022-06-23 07:44:50|844.6|844|844.6|843.8|844.6|844.2|844.6|843.8|683
1655970300000|2022-06-23 07:45:00|844.4|844|844|843.4|844.4|844|843.6|843.4|4640
1655970310000|2022-06-23 07:45:10|843.8|843.6|844.4|844|844.4|844|843.8|843.6|3009
1655970320000|2022-06-23 07:45:20|844.2|843.8|843.8|843.4|844.2|843.8|843.8|843.4|2323
1655970330000|2022-06-23 07:45:30|843.6|843.2|843.4|842.8|843.8|843.2|842.6|842.2|10371
1655970340000|2022-06-23 07:45:40|843.2|842.4|842.2|841.4|843.8|843.2|842|841.2|3138
1655970350000|2022-06-23 07:45:50|843.2|841.6|842.6|841.8|843.2|842.2|842.2|841.6|1145
1655970360000|2022-06-23 07:46:00||842||841.8||842||841.8|0
1655970370000|2022-06-23 07:46:10||842||842||842||841.8|0
1655970380000|2022-06-23 07:46:20|842.8|842.2|843|842.4|843|842.8|842.6|842|2005
1655970390000|2022-06-23 07:46:30|843.2|842.6|843.8|843.2|843.8|843.4|843.2|842.6|1302
1655970400000|2022-06-23 07:46:40|844.4|843.4|844.4|843.8|844.4|843.8|844.4|843.4|945
1655970410000|2022-06-23 07:46:50|844.8|844|844.8|844.4|844.8|844.4|844.8|844|578
1655970420000|2022-06-23 07:47:00|845|844.6|845.4|844.8|845.6|845|845|844.6|1290
1655970430000|2022-06-23 07:47:10|845|844.6|845.2|844.6|845.4|844.6|845|844.6|1531
1655970440000|2022-06-23 07:47:20|845|844.4|843.8|843.2|845.2|844.4|843.8|842.8|6833
1655970450000|2022-06-23 07:47:30|843.6|843|843|842.6|843.6|843|843|842.6|1946
1655970460000|2022-06-23 07:47:40|842.8|842.4|842.6|842|842.8|842.4|842.6|842|1113
1655970470000|2022-06-23 07:47:50|842.4|841.8|841.6|840.6|842.4|841.8|841.4|840.6|2696
1655970480000|2022-06-23 07:48:00|841.4|840.8|841.4|840.6|841.4|841|841.4|840.6|0
1655970490000|2022-06-23 07:48:10|841.2|840.2|840.6|840|841.2|840.6|840.6|840|1560
1655970500000|2022-06-23 07:48:20|840.4|839.8|839.2|838.8|840.4|839.8|839.2|838.2|2479
1655970510000|2022-06-23 07:48:30|839|838.6|838.6|837.6|839|838.6|838.6|837.4|1836
1655970520000|2022-06-23 07:48:40|838.4|837.4|837.8|837.2|838.4|837.4|837.8|837.2|0
1655970530000|2022-06-23 07:48:50|837.6|837.4|838.4|837.6|838.6|838.4|836.8|836.2|9360
1655970540000|2022-06-23 07:49:00|838.2||838.2||838.2||838.2||63
1655970550000|2022-06-23 07:49:10|838.4|837.8|838.8|838.4|840.2|839.2|838.4|837.6|3790
1655970560000|2022-06-23 07:49:20|838.6|838.2|838.2|837.2|838.6|838.2|838.2|837.2|3497
1655970570000|2022-06-23 07:49:30|838|836.8|837.8|837.2|838|837.2|837.8|836.6|237
1655970580000|2022-06-23 07:49:40|837.6|836.8|837|836.4|837.6|836.8|837|836.4|1452
1655970590000|2022-06-23 07:49:50|837.2|836.2|837|836.8|837.2|836.8|837|836.2|233
1655970600000|2022-06-23 07:50:00|836.8|836.4|835.8|835.2|836.8|836.6|835.8|835.2|2663
1655970610000|2022-06-23 07:50:10|836.8|835.4|835.8|835.4|837.4|836|835.8|835.4|2151
1655970630000|2022-06-23 07:50:30|835.6|835.2|835.6|835.2|835.6|835.2|835.6|835.2|791
1655970640000|2022-06-23 07:50:40|835.8|835.4|835.8|835.2|835.8|835.4|835.8|835.2|1549
1655970650000|2022-06-23 07:50:50|836|835.4|837.2|836.4|837.4|836.8|836|835.4|1609
1655970660000|2022-06-23 07:51:00||836.6||836.6||836.6||836.6|0
1655970670000|2022-06-23 07:51:10|837.6|836.8|838|837.4|838|837.6|837.6|836.8|1644
1655970680000|2022-06-23 07:51:20|838.6|837.6|838.8|838|839|838.4|838.6|837.6|1252
1655970690000|2022-06-23 07:51:30|839.2|838.2|839.6|839|839.8|839.2|839.2|838.2|884
1655970700000|2022-06-23 07:51:40|839.4|838.8|839|838.8|839.4|839|838.8|838.4|4777
1655970710000|2022-06-23 07:51:50|839.2|839|839.6|838.8|839.6|839|839|838.8|1431
1655970720000|2022-06-23 07:52:00|839.8|839|839.8|839.2|840|839.4|839.8|839|1860
1655970740000|2022-06-23 07:52:20|840.2|839.4|839.8|839.4|840.2|839.4|839.8|839.4|713
1655970750000|2022-06-23 07:52:30|840.2||840.2||840.2||840.2||18
1655970760000|2022-06-23 07:52:40|840.8|839.6|841|840.2|841|840.2|840.8|839.4|401
1655970770000|2022-06-23 07:52:50|841.4|840.4|841.6|840.6|841.6|840.6|841.4|840.4|0
1655970780000|2022-06-23 07:53:00|841.8|840.8|842.8|842.2|842.8|842.2|841.8|840.8|557
1655970790000|2022-06-23 07:53:10|842.6|842|842.4|842|842.8|842.2|842.2|842|6022
1655970800000|2022-06-23 07:53:20|842.8|842.2|843.4|842.8|843.6|842.8|842.6|842.2|3221
1655970810000|2022-06-23 07:53:30|843.2|842.6|841.6|840.8|843.4|842.6|841|840.2|7927
1655970820000|2022-06-23 07:53:40|841.8|841|842.2|841.8|842.6|842|841.8|841|1106
1655970840000|2022-06-23 07:54:00|842|841.6|841.6|840.8|842|841.6|841.6|840.2|2117
1655970850000|2022-06-23 07:54:10|841.8|841|841.8|840.8|842|841.4|841.8|840.8|1915
1655970870000|2022-06-23 07:54:30|841.6|840.6|841.2|840.4|841.6|840.6|840.8|840.2|3278
1655970880000|2022-06-23 07:54:40|841|840.2|841|840.2|841|840.2|841|840.2|147
1655970890000|2022-06-23 07:54:50|840.8|840|839.6|838.8|840.8|840|839.6|838.6|3031
1655970900000|2022-06-23 07:55:00|839.8|839|840.2|839.4|840.4|839.4|839.8|839|1360
1655970910000|2022-06-23 07:55:10|839.8|839.2|838.8|837.6|839.8|839.2|838.8|837.6|3087
1655970920000|2022-06-23 07:55:20|838.6|837.8|838.8|837.8|839|838.2|838.6|837.6|431
1655970930000|2022-06-23 07:55:30|838|838|837.8|836.8|838|838.2|837.8|836.8|3130
1655970940000|2022-06-23 07:55:40|838|837|838.4|838|838.4|838|838|837|3742
1655970950000|2022-06-23 07:55:50|838.6|838.2|840.2|839.6|840.2|839.6|838.6|838.2|2913
1655970960000|2022-06-23 07:56:00||839.2||839.6||839.6||839.2|0
1655970970000|2022-06-23 07:56:10|840.4|839.8|839.6|839.2|840.4|839.8|839.6|839.2|1957
1655970980000|2022-06-23 07:56:20|839.4||839.4||839.6||839.4||1025
1655971000000|2022-06-23 07:56:40|839.6|839|839.2|839|839.6|839|839.2|839|5002
1655971010000|2022-06-23 07:56:50|839.4|839.2|841|840.4|841.4|840.6|839.4|839.2|4733
1655971020000|2022-06-23 07:57:00|841.2|840.6|841.2|840.6|841.2|840.6|841.2|840.6|7955
1655971030000|2022-06-23 07:57:10|841.6|840.8|842.2|841.6|842.4|841.6|841.6|840.8|1416
1655971040000|2022-06-23 07:57:20|842|841.4|842|841.4|842.2|841.4|842|841.4|106
1655971050000|2022-06-23 07:57:30|841.8|841|841.8|841|841.8|841|840.6|840|6010
1655971070000|2022-06-23 07:57:50|841.6|840.8|840.8|839.6|841.6|840.8|840.8|839.6|1957
1655971080000|2022-06-23 07:58:00|840.6|839.4|840.8|840.2|841.2|840.4|840.2|839.4|1510
1655971090000|2022-06-23 07:58:10|840.6||840.6||840.6||840.6||29
1655971100000|2022-06-23 07:58:20|840.4||840.8||840.8||840.4||269
1655971130000|2022-06-23 07:58:50|841|840.4|842|841.2|842|841.6|841|840.4|3419
1655971140000|2022-06-23 07:59:00|842.4|841.6|844|843.2|844.4|843.4|842.4|841.6|1038
1655971150000|2022-06-23 07:59:10|844.2|843.4|844.6|843.8|844.6|844|844.2|843.2|1100
1655971160000|2022-06-23 07:59:20||844||844||844||844|29
1655971170000|2022-06-23 07:59:30|844.8|844.2|845.4|844.6|845.4|845|844.8|844|1851
1655971180000|2022-06-23 07:59:40|845.2||845.4||845.4||845.2||195
1655971190000|2022-06-23 07:59:50|845.2|844.8|845.6|845.2|845.6|845.2|845.2|844.8|612
1655971200000|2022-06-23 08:00:00|845.4|845|844.4|843.6|846.6|846|844.4|843.6|17763
1655971210000|2022-06-23 08:00:10|844|843.4|843.6|843|844|843.4|843|842|2583
1655971220000|2022-06-23 08:00:20|843.4|842.8|843.2|842.6|843.4|842.8|843.2|842.6|0
1655971230000|2022-06-23 08:00:30|843|842.8|843.4|842.6|843.4|843|843|842.6|774
1655971240000|2022-06-23 08:00:40|843.2|842.2|842.8|842.2|843.2|842.2|842.8|842.2|1698
1655971250000|2022-06-23 08:00:50|843|842.4|842.8|842.2|843.2|842.4|842.6|842.2|0
1655971260000|2022-06-23 08:01:00|842.6||842.6||842.6||842.4||185
1655971270000|2022-06-23 08:01:10|||||||||29
1655971280000|2022-06-23 08:01:20|842.8|842.4|843.6|842.8|844|843.2|842.8|842.2|4149
1655971290000|2022-06-23 08:01:30||843.2||843.2||843.2||842.8|392
1655971300000|2022-06-23 08:01:40||843||843||843||843|655
1655971310000|2022-06-23 08:01:50|843.4||843.4||843.4||843.4||0
1655971320000|2022-06-23 08:02:00|843.2|842.8|843|842.2|843.2|843|842.2|841.4|6467
1655971330000|2022-06-23 08:02:10|843.2|842.6|844.4|843.8|844.4|844|843.2|842.2|2743
1655971340000|2022-06-23 08:02:20|844.2|843.6|844.4|843.6|844.4|843.6|843.6|842.8|3086
1655971370000|2022-06-23 08:02:50|844.8|843.8|844.8|844|844.8|844.6|844.6|843.8|982
1655971380000|2022-06-23 08:03:00|844.6|843.8|845|844.6|845|844.6|844.6|843.8|683
1655971390000|2022-06-23 08:03:10|845.2|844.8|845.4|844.8|845.6|845|845.2|844.6|1223
1655971400000|2022-06-23 08:03:20|845.6|845|845.6|845|845.6|845.4|845.6|844.8|491
1655971410000|2022-06-23 08:03:30|||||||||60
1655971420000|2022-06-23 08:03:40|845.8|845.2|845.6|845|846|845.8|845.6|844.8|2520
1655971430000|2022-06-23 08:03:50|845.8|845.2|846|845.4|846|845.8|845.8|845|2392
1655971440000|2022-06-23 08:04:00|846.2|845.6|845.8|845.4|846.2|846|845.6|845.2|3447
1655971450000|2022-06-23 08:04:10|845.4|845.2|844.2|843.4|845.8|845.2|844.2|843.2|9738
1655971460000|2022-06-23 08:04:20|844|843.6|844.6|844|844.6|844|844|843.6|1624
1655971470000|2022-06-23 08:04:30|844.4|843.6|844.4|843.8|844.4|843.8|844.4|843.6|202
1655971490000|2022-06-23 08:04:50|844.2|843.6|844|843.6|844.2|843.6|844|843.6|10
1655971500000|2022-06-23 08:05:00|843.8|843.4|843.6|843.2|844|843.4|843.6|843.2|2411
1655971510000|2022-06-23 08:05:10|843.4||843.4||843.6||843.4||121
1655971530000|2022-06-23 08:05:30|844|843.4|845|844.2|845|844.6|843.4|843.2|4099
1655971540000|2022-06-23 08:05:40|845.4|844.4|845.8|845.4|845.8|845.4|845.4|844.4|2029
1655971550000|2022-06-23 08:05:50|846|845.2|846|845.4|846|845.4|846|845.2|0
1655971560000|2022-06-23 08:06:00|845.8||845.8||845.8||845.8||1133
1655971570000|2022-06-23 08:06:10|845.6|845.2|844.4|843.8|845.6|845.2|843.6|843|13520
1655971580000|2022-06-23 08:06:20|844.6|843.6|844.2|843.8|844.6|844.2|844.2|843.6|669
1655971590000|2022-06-23 08:06:30|844|843.6|844|843.6|844|843.8|844|843.6|427
1655971600000|2022-06-23 08:06:40|843.8|843.4|843.8|843.4|843.8|843.4|843.8|843.4|1026
1655971620000|2022-06-23 08:07:00|844|843.6|843.8|843.4|844|843.6|843.8|843.4|330
1655971630000|2022-06-23 08:07:10|844|843.6|844.4|843.8|844.4|844|844|843.6|3318
1655971640000|2022-06-23 08:07:20|844|844|843.2|842.6|844.4|844|843|842.6|6301
1655971650000|2022-06-23 08:07:30|843.6|842.8|843.6|843.2|843.8|843.2|843.6|842.8|819
1655971660000|2022-06-23 08:07:40|843.4||843.6||843.6||843.4||409
1655971670000|2022-06-23 08:07:50|843.4|843|842.6|841.8|843.6|843|842.6|841.8|4565
1655971680000|2022-06-23 08:08:00|842.4|841.6|842.4|841.8|842.6|842|842.4|841.6|271
1655971700000|2022-06-23 08:08:20|842.2|841.6|842|841.4|842.2|841.6|841.6|841|1343
1655971710000|2022-06-23 08:08:30|841.8|841.6|842.4|841.8|842.4|842|841.8|841.6|2635
1655971720000|2022-06-23 08:08:40|842.6|842|843|842.8|843.6|843|842.6|842|3039
1655971730000|2022-06-23 08:08:50|842.8|842.6|843|842.6|843.4|842.8|842.8|842.6|3258
1655971740000|2022-06-23 08:09:00|843.4|842.8|843|842.8|843.8|843.2|843|842.6|3941
1655971750000|2022-06-23 08:09:10|843.4|843|843.8|843|843.8|843.4|843|842.8|5833
1655971760000|2022-06-23 08:09:20|843.6|843.4|843.4|843|844.2|843.6|843|842.8|8272
1655971770000|2022-06-23 08:09:30|843.2|842.8|843.2|842.8|843.2|842.8|843.2|842.8|403
1655971790000|2022-06-23 08:09:50|843.4|843|844.4|844|844.4|844|843.4|842.8|12383
1655971800000|2022-06-23 08:10:00|845|844.4|843|842.4|845.4|845|842.8|842.4|15462
1655971810000|2022-06-23 08:10:10|842.8|842.6|843|842.4|843|842.6|842.8|842.4|582
1655971820000|2022-06-23 08:10:20|843.2|842.6|844.2|843.4|844.4|843.8|843.2|842.4|4273
1655971830000|2022-06-23 08:10:30|844|843.6|844.6|844|844.6|844.2|844|843.6|1314
1655971840000|2022-06-23 08:10:40|844.4|843.8|844.4|843.8|844.4|843.8|844.4|843.8|41
1655971850000|2022-06-23 08:10:50|||||||||30
1655971870000|2022-06-23 08:11:10|844.6|844|845.2|844.6|845.4|845|844.6|844|2075
1655971880000|2022-06-23 08:11:20|845.4|844.8|846.4|845.8|846.4|846|845.4|844.8|2719
1655971890000|2022-06-23 08:11:30|846.2|846|846.8|846.2|847|846.4|846.2|845.8|2705
1655971900000|2022-06-23 08:11:40|847|846.4|847.8|847|847.8|847.4|847|846.4|3013
1655971910000|2022-06-23 08:11:50|848.6|847.2|848.2|848|848.6|848|848.2|847.2|1498
1655971920000|2022-06-23 08:12:00|848.6|848.2|848.4|848|848.6|848.2|848.4|848|421
1655971930000|2022-06-23 08:12:10|848.6|847.8|846.4|845.4|848.6|847.8|846|845.4|9157
1655971940000|2022-06-23 08:12:20|846|845.6|846.4|846|846.6|846.2|846|845.4|6237
1655971950000|2022-06-23 08:12:30|846.6|846.2|846.6|846.2|846.6|846.2|846.6|846|546
1655971960000|2022-06-23 08:12:40|846.4|846|846.4|846|846.4|846.2|846.4|846|155
1655971970000|2022-06-23 08:12:50|846.6|846.2|846.6|846.2|846.6|846.2|846.6|846.2|132
1655971980000|2022-06-23 08:13:00|846.8|846.4|847.4|847|847.4|847.2|846.8|846.4|4385
1655971990000|2022-06-23 08:13:10|847.6|847.2|847.8|847.4|847.8|847.6|847.6|847.2|1641
1655972000000|2022-06-23 08:13:20|848|847.6|849.4|849|849.4|849|847.8|847.6|6431
1655972010000|2022-06-23 08:13:30|849.2|848.8|849.4|848.8|849.4|849|849.2|848.8|786
1655972020000|2022-06-23 08:13:40|849.2|848.6|848.4|847.6|849.4|848.6|848|847.4|8470
1655972030000|2022-06-23 08:13:50|848.6|848|850|849.2|851|850.2|848.6|848|9815
1655972040000|2022-06-23 08:14:00|850.4|849.4|849.8|849.4|851|850.4|849.8|849.4|19599
1655972050000|2022-06-23 08:14:10|849.4|849.2|850|849.4|850|849.6|849|848.2|3475
1655972070000|2022-06-23 08:14:30|849.8|849.2|849.4|849|849.8|849.2|849.4|849|0
1655972080000|2022-06-23 08:14:40|849.2|848.6|849.4|848.6|849.4|849|849|848.2|2465
1655972090000|2022-06-23 08:14:50|849.2|848.8|849.4|848.8|849.4|849|849.2|848.8|0
1655972100000|2022-06-23 08:15:00|849.6|849|849.8|849.4|850.2|849.8|849.6|848.8|10493
1655972110000|2022-06-23 08:15:10|850|849.6|850|849.4|850.2|850|850|849.4|6367
1655972120000|2022-06-23 08:15:20|849.8||849.8||849.8||849.8||30
1655972130000|2022-06-23 08:15:30|849.6|849.2|850|849.4|850|849.4|849.4|848.8|4152
1655972140000|2022-06-23 08:15:40|849.8|849.2|849.8|849.2|849.8|849.2|849.8|849.2|30
1655972160000|2022-06-23 08:16:00|||||||||204
1655972170000|2022-06-23 08:16:10|850|849.4|850|849.4|850.2|849.8|849.6|849.4|13458
1655972180000|2022-06-23 08:16:20|850.2|849.6|850|849.6|850.2|850|850|849.6|3272
1655972190000|2022-06-23 08:16:30|850.2|849.8|850|849.6|850.6|850.2|850|849.4|55398
1655972200000|2022-06-23 08:16:40|849.8|849.8|850|849.8|850.2|849.8|849.8|849.8|4530
1655972210000|2022-06-23 08:16:50|850.2|850|851|850.8|851|850.8|850.2|850|3341
1655972220000|2022-06-23 08:17:00|851.2|851|852|851.6|853|852|851.2|851|3014
1655972230000|2022-06-23 08:17:10|851.8|851.4|849.6|848.8|851.8|851.4|849.6|848.2|7115
1655972240000|2022-06-23 08:17:20|849.4|848.6|849.2|848.6|849.4|848.8|848.8|848.2|2245
1655972250000|2022-06-23 08:17:30||848.4||848.4||848.4||848.4|0
1655972260000|2022-06-23 08:17:40|849||849.2||849.2||848.8||0
1655972270000|2022-06-23 08:17:50|849|848.8|849.2|848.6|849.2|848.8|849|848.4|1167
1655972280000|2022-06-23 08:18:00|849.4|848.8|850.2|849.6|850.2|849.8|849.4|848.6|2535
1655972290000|2022-06-23 08:18:10|850|849.4|849.6|849.2|850|849.4|849.6|849.2|3169
1655972310000|2022-06-23 08:18:30|849.8|849.4|849.8|849.4|850|849.4|849.8|849.2|355
1655972340000|2022-06-23 08:19:00|850|849.6|851.6|850.6|851.6|850.8|850|849.4|2557
1655972350000|2022-06-23 08:19:10|852|850.8|851.8|851.4|852|851.4|851.8|850.8|264
1655972360000|2022-06-23 08:19:20|851.6|851.2|851.4|850.8|851.8|851.2|850.8|850|6279
1655972380000|2022-06-23 08:19:40|851.2|851|851.2|850.8|851.6|851.2|851.2|850.8|1624
1655972390000|2022-06-23 08:19:50|851.4|851|852|851.2|852|851.4|851.4|851|743
1655972400000|2022-06-23 08:20:00|851.8|851.4|851.8|851.2|851.8|851.6|851.8|851.2|177
1655972410000|2022-06-23 08:20:10|851.6|850.6|850|849.2|851.6|850.6|850|849|3754
1655972420000|2022-06-23 08:20:20|849.8|849.4|850|849.4|850|849.4|849.8|849.4|0
1655972430000|2022-06-23 08:20:30|849.8|849.2|848.6|848|850|849.2|848.2|847.6|1916
1655972440000|2022-06-23 08:20:40|848.8|847.8|848.6|848.2|848.8|848.2|848.6|847.8|680
1655972450000|2022-06-23 08:20:50|848.8|848.4|848|847.2|848.8|848.4|848|847.2|2763
1655972470000|2022-06-23 08:21:10|847.8|847.4|847.8|847.2|847.8|847.4|847.8|847.2|0
1655972480000|2022-06-23 08:21:20|847.6||847.6||847.6||847.6||30
1655972490000|2022-06-23 08:21:30|||||||||272
1655972500000|2022-06-23 08:21:40|847.8|847.4|848|847.4|848|847.6|847.6|847.2|1393
1655972510000|2022-06-23 08:21:50||847.6||847.6||847.6||847.6|0
1655972520000|2022-06-23 08:22:00|847.8|847.4|847.4|846.4|848.2|847.4|846.6|846|7785
1655972530000|2022-06-23 08:22:10|847.2|846.6|847.2|846.4|847.4|846.6|847.2|846.4|0
1655972540000|2022-06-23 08:22:20|847||847||847||847||0
1655972570000|2022-06-23 08:22:50|846.8|846.2|846.8|846.2|846.8|846.6|846.6|846.2|595
1655972580000|2022-06-23 08:23:00|847.2|846.4|847.2|846.6|847.2|847|846.8|846.2|1576
1655972590000|2022-06-23 08:23:10|847.4|846.8|847.6|847|848.2|847.6|847.4|846.6|2809
1655972600000|2022-06-23 08:23:20|848|847.2|848.2|847.6|848.2|847.6|848|847.2|476
1655972620000|2022-06-23 08:23:40|848.4|847.8|849.6|848.8|849.6|848.8|848.4|847.6|1244
1655972630000|2022-06-23 08:23:50|849.4|848.6|849.2|848.8|849.4|848.8|849|848.6|4051
1655972640000|2022-06-23 08:24:00|849|848.6|849.2|848.8|849.2|849|849|848.6|2802
1655972650000|2022-06-23 08:24:10|849.4|849|849.6|849.2|849.6|849.2|849.4|849|1132
1655972660000|2022-06-23 08:24:20|849.4|849|849.2|848.8|849.4|849|848.4|848|11253
1655972680000|2022-06-23 08:24:40|849.4|849|849.6|848.8|849.6|849.2|849.4|848.8|354
1655972690000|2022-06-23 08:24:50||849||849||849||848.8|0
1655972700000|2022-06-23 08:25:00|849.8|849.2|850|849.4|850|849.4|849.8|849.2|1066
1655972720000|2022-06-23 08:25:20|850.2|849.6|850|849.6|850.2|850|849.4|848.6|8893
1655972730000|2022-06-23 08:25:30|849.8|849.4|849.6|849.2|849.8|849.4|849.2|848.6|6537
1655972750000|2022-06-23 08:25:50|849.8|849.4|850|849.4|850|849.6|849.8|849.4|482
1655972760000|2022-06-23 08:26:00|850.4|849.6|849.8|849.4|850.6|850.2|849.8|849.4|4224
1655972770000|2022-06-23 08:26:10|849.6||849.8||849.8||849.6||231
1655972780000|2022-06-23 08:26:20|849.6|849.2|849.4|849.2|849.6|849.2|849.4|849.2|3092
1655972790000|2022-06-23 08:26:30|849.6|849.4|849.8|849.4|849.8|849.4|849.4|849.2|1882
1655972800000|2022-06-23 08:26:40|850||850||850||850||549
1655972810000|2022-06-23 08:26:50|849.8|849.6|849.8|849.4|850|849.8|849.8|849.4|4301
1655972820000|2022-06-23 08:27:00|849.6|849.2|849.8|849.2|849.8|849.2|849.4|849.2|3411
1655972830000|2022-06-23 08:27:10|850|849.4|850|849.4|850|849.6|849.6|849.4|1608
1655972840000|2022-06-23 08:27:20|849.8|849.2|849.2|849|849.8|849.2|849.2|849|6727
1655972880000|2022-06-23 08:28:00|849.4|849.2|849.4|849|849.6|849.2|849.2|849|1343
1655972890000|2022-06-23 08:28:10|849.6|849.2|850|849.2|850|849.4|849.6|849.2|1203
1655972900000|2022-06-23 08:28:20||849.4||849.4||849.4||849.4|414
1655972920000|2022-06-23 08:28:40|850.2|849.6|850|849.8|850.4|850.2|850|849.6|7294
1655972930000|2022-06-23 08:28:50|850.2|850|849.8|849.6|850.2|850|849.8|849.6|4230
1655972940000|2022-06-23 08:29:00|||||||||301
1655972950000|2022-06-23 08:29:10|850|849.8|850.8|850.4|850.8|850.4|850|849.8|16565
1655972960000|2022-06-23 08:29:20||850.2||850.2||850.4||850|614
1655972970000|2022-06-23 08:29:30|851.2|850.4|851.4|850.8|851.4|850.8|851|850.4|2582
1655972990000|2022-06-23 08:29:50|851.2|850.6|850|849.6|851.4|850.6|850|849.6|12582
1655973000000|2022-06-23 08:30:00|850.2|849.8|850.4|849.8|850.4|850|850|849.6|1160
1655973010000|2022-06-23 08:30:10|850.2|849.6|849.8|849|850.6|849.6|849.6|849|2733
1655973020000|2022-06-23 08:30:20|849.6|848.8|849|848.6|849.8|848.8|849|848.6|921
1655973040000|2022-06-23 08:30:40|||||||||203
1655973060000|2022-06-23 08:31:00|848.8|848.4|848.4|847.8|848.8|848.4|848.2|847.8|3975
1655973070000|2022-06-23 08:31:10|848.2|848|847.6|846.8|848.4|848|847.6|846.8|1729
1655973120000|2022-06-23 08:32:00|847.4|846.6|845.8|844.8|847.4|846.6|845.8|844.8|3919
1655973130000|2022-06-23 08:32:10|846|845|846|845.4|846|845.8|846|845|1295
1655973140000|2022-06-23 08:32:20|845.8|845.2|844.6|843.8|845.8|845.2|844.6|843.6|2102
1655973150000|2022-06-23 08:32:30|844.4|844.2|844.2|843.6|844.4|844.2|844.2|843.6|260
1655973160000|2022-06-23 08:32:40|844||844||844||844||0
1655973190000|2022-06-23 08:33:10|843.8|843.4|843.2|842.6|844|843.4|843.2|842.4|5965
1655973200000|2022-06-23 08:33:20|843|842.4|843|842.4|843|842.4|842.6|842.4|726
1655973230000|2022-06-23 08:33:50||842.6||842.4||842.6||842.4|216
1655973240000|2022-06-23 08:34:00|842.8|842.8|842.8|842.4|842.8|842.8|842.8|842.4|1417
1655973250000|2022-06-23 08:34:10|||||||||7
1655973270000|2022-06-23 08:34:30|843.2|842.6|843|842.6|843.2|842.6|843|842.6|831
1655973300000|2022-06-23 08:35:00|843.2||843.2||843.2||843.2||0
1655973330000|2022-06-23 08:35:30|843|842.8|844.4|843.8|844.4|843.8|843|842.8|4830
1655973340000|2022-06-23 08:35:40|844.6|844|846|845.4|846.2|845.4|844.6|844|2488
1655973350000|2022-06-23 08:35:50|845.8|845.2|844.4|843.8|845.8|845.4|844.4|843.8|10768
1655973370000|2022-06-23 08:36:10|844.2||844.4||844.4||844.2||123
1655973380000|2022-06-23 08:36:20|844.6|844|845.2|844.2|845.2|844.2|844.6|843.8|1012
1655973390000|2022-06-23 08:36:30|845.4|845.2|846.8|845.8|847|846|845.4|845.2|2575
1655973400000|2022-06-23 08:36:40||846||846||846||846|0
1655973420000|2022-06-23 08:37:00|846.6||846.6||846.6||846.6||0
1655973430000|2022-06-23 08:37:10|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|484
1655973480000|2022-06-23 08:38:00||846.4||846.2||846.4||846.2|445
1655973490000|2022-06-23 08:38:10|846.6||846.6||846.6||846.6||0
1655973500000|2022-06-23 08:38:20|||||||||21
1655973510000|2022-06-23 08:38:30|846.8|846.4|846.8|846.2|846.8|846.4|846.8|846.2|1022
1655973520000|2022-06-23 08:38:40|||||||||32
1655973530000|2022-06-23 08:38:50|847|846.4|847.6|846.8|847.8|846.8|846.8|846.2|2475
1655973540000|2022-06-23 08:39:00|847.4|846.6|847.8|847|847.8|847|847.2|846.6|1357
1655973550000|2022-06-23 08:39:10|848|847.2|848.6|847.8|848.8|847.8|848|847.2|399
1655973560000|2022-06-23 08:39:20|848.8|848.4|849.4|848.8|849.6|848.8|848.8|848.4|725
1655973570000|2022-06-23 08:39:30|849.6|849|848|847|849.8|849.2|847.2|846.4|19732
1655973580000|2022-06-23 08:39:40||847.2||847.4||847.4||847|0
1655973600000|2022-06-23 08:40:00|847.8|847|847.8|847.4|847.8|847.4|847.4|847|1102
1655973620000|2022-06-23 08:40:20|848|847.6|848.4|848|848.4|848|848|847.6|2134
1655973630000|2022-06-23 08:40:30||847.8||847.8||847.8||847.8|0
1655973650000|2022-06-23 08:40:50|848.6|848.4|848.8|847.8|849.2|848.6|848.4|847.8|1957
1655973660000|2022-06-23 08:41:00|849.2|848|849.2|848.6|849.2|848.6|849.2|848|769
1655973670000|2022-06-23 08:41:10|849.6|848.8|849.6|848.8|849.6|848.8|849.6|848.8|309
1655973710000|2022-06-23 08:41:50|||||||||25
1655973720000|2022-06-23 08:42:00|849.4|849|849.4|849|849.4|849|849.4|848.8|420
1655973730000|2022-06-23 08:42:10|849.6|849.2|849.6|849.2|849.6|849.2|849.6|849|347
1655973750000|2022-06-23 08:42:30|849.4|849|847.2|846.4|849.6|849|847.2|846.2|15584
1655973760000|2022-06-23 08:42:40|847|846.2|847.4|846.8|847.6|847.2|847|846.2|801
1655973780000|2022-06-23 08:43:00|||||||||181
1655973800000|2022-06-23 08:43:20|847.2|846.6|847|846.6|847.2|846.6|847|846.6|1967
1655973810000|2022-06-23 08:43:30|847.2|846.8|848.8|848.2|848.8|848.2|847.2|846.8|4873
1655973820000|2022-06-23 08:43:40||848.4||848.4||848.4||848.4|0
1655973830000|2022-06-23 08:43:50|849.2|848.6|849.8|849|850|849|849.2|848.6|488
1655973840000|2022-06-23 08:44:00|849.6|848.6|849.2|848.6|849.6|848.6|849.2|848.6|115
1655973890000|2022-06-23 08:44:50|||||||||32
1655973900000|2022-06-23 08:45:00|849.6|848.8|849.4|848.8|851|850|849.4|848.6|4967
1655973910000|2022-06-23 08:45:10|849.2||849.2||849.2||849.2||0
1655973960000|2022-06-23 08:46:00|849.4|849|849.4|849|849.4|849|849.4|848.8|985
1655973970000|2022-06-23 08:46:10|849.2|848.8|849.2|848.8|849.4|848.8|849|848.8|3721
1655973990000|2022-06-23 08:46:30|849.4|849|849.4|849|849.4|849|849.4|848.8|960
1655974010000|2022-06-23 08:46:50|849.6|849.2|849.8|849.4|849.8|849.6|849.6|849.2|1633
1655974020000|2022-06-23 08:47:00|850|849.6|850|849.6|851.2|850|850|849.6|5939
1655974030000|2022-06-23 08:47:10|849.8||850||850||849.8||2756
1655974040000|2022-06-23 08:47:20|850.8|849.8|850|849.8|850.8|850|850|849.6|7327
1655974050000|2022-06-23 08:47:30|||||||||70
1655974060000|2022-06-23 08:47:40|||||||||5
1655974080000|2022-06-23 08:48:00|849.8|849.6|850|849.8|850|849.8|849.8|849.6|5386
1655974090000|2022-06-23 08:48:10|850.2|850|850|849.8|850.6|850|850|849.8|7826
1655974120000|2022-06-23 08:48:40|849.8|849.6|849.8|849.6|850.4|850|849.8|849.6|16960
1655974130000|2022-06-23 08:48:50|850||849.8||850||849.8||1437
1655974140000|2022-06-23 08:49:00|849.6|849.4|849.4|848.8|849.6|849.4|849.4|848.8|6425
1655974150000|2022-06-23 08:49:10||849||849.2||849.2||849|384
1655974190000|2022-06-23 08:49:50|849.8|849.4|849.8|849.4|849.8|849.4|849.6|849.4|3072
1655974200000|2022-06-23 08:50:00|850|849.6|850|849.8|850.6|850.2|850|849.6|5734
1655974210000|2022-06-23 08:50:10|849.8|849.6|849.4|849|849.8|849.6|849.4|848.8|6909
1655974220000|2022-06-23 08:50:20|849.2|848.6|849|848.4|849.2|848.6|848.8|848.4|2665
1655974230000|2022-06-23 08:50:30|848.8|848.2|848.8|848.2|848.8|848.2|848.8|848.2|0
1655974240000|2022-06-23 08:50:40|848.6|848|848.2|847.4|848.6|848|848.2|847.2|1378
1655974250000|2022-06-23 08:50:50|848|847.2|848|847.4|848|847.6|847.8|847.2|693
1655974260000|2022-06-23 08:51:00|848.2|847.6|845.8|845|848.2|847.8|845.8|845|6794
1655974270000|2022-06-23 08:51:10|845.6|844.8|846.6|845.8|846.6|845.8|845.2|844.8|2197
1655974280000|2022-06-23 08:51:20|846.4|845.6|846|845.4|846.4|845.6|846|845.4|0
1655974290000|2022-06-23 08:51:30|||||||||396
1655974300000|2022-06-23 08:51:40|845.8|845.2|844.8|844.2|845.8|845.2|844.6|844.2|776
1655974310000|2022-06-23 08:51:50|844.6||844.6||844.6||844.6||450
1655974320000|2022-06-23 08:52:00|844.4|843.8|844.4|844|844.6|844.2|844.4|843.8|1653
1655974350000|2022-06-23 08:52:30|844.2|843.8|842.8|842.2|844.2|844|842|841.2|10833
1655974360000|2022-06-23 08:52:40|843.2|842.4|843.4|842.8|843.8|842.8|843.2|842.4|1092
1655974380000|2022-06-23 08:53:00|843.2|842.4|843|842.2|843.2|842.8|843|842.2|395
1655974390000|2022-06-23 08:53:10|842.8|841.8|842|841.4|842.8|841.8|841.8|841.4|5346
1655974400000|2022-06-23 08:53:20|841.4|841.2|840.4|839.6|841.4|841.2|840.4|839.4|3644
1655974410000|2022-06-23 08:53:30|840.2|839.4|840.4|839.4|840.4|840|839.8|839.4|1043
1655974420000|2022-06-23 08:53:40|840.2|839.2|840.2|839.2|840.2|839.4|840.2|839.2|33
1655974430000|2022-06-23 08:53:50|840|839.4|839.8|839.2|840|839.4|839.8|839.2|589
1655974440000|2022-06-23 08:54:00|839.6|839|840|839|840.2|839.4|839.2|838.8|5802
1655974450000|2022-06-23 08:54:10|840.2|839.2|840|839.2|840.2|839.4|840|839|163
1655974460000|2022-06-23 08:54:20|839.8|839.4|838|836.8|840|839.4|838|836.8|4792
1655974470000|2022-06-23 08:54:30||836.6||836.8||836.8||836.6|0
1655974480000|2022-06-23 08:54:40|||||||||1960
1655974510000|2022-06-23 08:55:10|||||||||209
1655974520000|2022-06-23 08:55:20|||||||||2586
1655974530000|2022-06-23 08:55:30|837.8|836.6|836.8|836|837.8|836.6|836.8|836|1583
1655974540000|2022-06-23 08:55:40|837.2|836.2|837.2|836.4|837.2|836.4|837.2|836.2|1090
1655974550000|2022-06-23 08:55:50|||||||||836
1655974560000|2022-06-23 08:56:00|||||||||507
1655974570000|2022-06-23 08:56:10|837|836.2|837|836.2|837|836.2|837|836.2|1095
1655974580000|2022-06-23 08:56:20|||||||||33
1655974590000|2022-06-23 08:56:30|||||||||645
1655974600000|2022-06-23 08:56:40|||||||||491
1655974610000|2022-06-23 08:56:50|837.2|836|837.2|836.2|838|837|837|836|3350
1655974620000|2022-06-23 08:57:00|837.4|836.4|837.8|837.2|838|837.4|837.2|836.4|936
1655974650000|2022-06-23 08:57:30|838.6|837.4|838.4|838|838.6|838|838.2|837.4|3712
1655974670000|2022-06-23 08:57:50|||||||||409
1655974680000|2022-06-23 08:58:00|838.2|837.8|838|837.6|838.4|838|838|837.6|16459
1655974690000|2022-06-23 08:58:10|837.8|837.2|839.2|838.4|839.6|838.8|837.8|837.2|6510
1655974700000|2022-06-23 08:58:20||838||838.2||838.2||838|894
1655974710000|2022-06-23 08:58:30|||||||||604
1655974730000|2022-06-23 08:58:50|838.8|838|838.8|838|838.8|838.2|838.2|837.4|2766
1655974740000|2022-06-23 08:59:00||838.2||838.2||838.2||838.2|0
1655974750000|2022-06-23 08:59:10|||||||||22
1655974760000|2022-06-23 08:59:20|839|838.4|839|838.4|839|838.4|838.8|838.2|1395
1655974770000|2022-06-23 08:59:30|839.2|838.6|839.2|838.8|839.2|838.8|839.2|838.6|518
1655974780000|2022-06-23 08:59:40|839.8|839.2|839|838.6|840.4|839.2|839|838.6|2203
1655974800000|2022-06-23 09:00:00|839.2||839||839.4||839||418
1655974830000|2022-06-23 09:00:30|838.8|838.4|838|837.4|839|838.6|837.6|837|15477
1655974840000|2022-06-23 09:00:40|838.4|837.8|838.4|837.8|838.8|838|838.2|837.4|4014
1655974850000|2022-06-23 09:00:50|||||||||334
1655974880000|2022-06-23 09:01:20|838.2|838|838|837.8|838.4|838|838|837.8|1615
1655974890000|2022-06-23 09:01:30|838.4|838|838.4|838|838.4|838|838.4|838|1
1655974900000|2022-06-23 09:01:40|838.6|838.2|838.4|838.2|838.6|838.2|838.4|838|1400
1655974910000|2022-06-23 09:01:50|838.6|838.4|838.6|838.4|838.6|838.4|838.6|838.4|295
1655974920000|2022-06-23 09:02:00|839|838.6|838.8|838.2|839.2|838.6|838.6|838.2|1047
1655974930000|2022-06-23 09:02:10|839|838.6|839.4|838.6|839.6|838.6|839|838.6|647
1655974940000|2022-06-23 09:02:20|839.2|838.4|839.4|838.8|839.4|838.8|838.8|838.4|2196
1655974950000|2022-06-23 09:02:30|||||||||23
1655974990000|2022-06-23 09:03:10|839.6|839|839.8|839.2|839.8|839.6|839.6|838.8|2538
1655975000000|2022-06-23 09:03:20|840|839.4|841.2|840.4|841.4|840.4|840|839.4|1254
1655975010000|2022-06-23 09:03:30|841.6|840.6|841.6|840.8|841.6|840.8|841.2|840.4|882
1655975020000|2022-06-23 09:03:40|841.4|840.6|839.2|838.4|841.4|840.6|838.6|838|19423
1655975030000|2022-06-23 09:03:50|839|838.2|839.8|839.2|840|839.2|839|838.2|4179
1655975040000|2022-06-23 09:04:00|840.6|839.4|838.4|837.6|841|840|838.2|837.2|8273
1655975050000|2022-06-23 09:04:10|838.6|838|836.8|835.4|838.8|838.6|836.8|835.4|6438
1655975060000|2022-06-23 09:04:20|837|836.2|836.6|835.6|837.2|836.4|836.6|835.4|770
1655975070000|2022-06-23 09:04:30|837|835.8|837|836.2|837.2|836.2|837|835.8|1528
1655975080000|2022-06-23 09:04:40||836.4||836.4||836.4||836.4|150
1655975090000|2022-06-23 09:04:50|836.8|836|834.4|833.6|836.8|836|834.4|833.6|6083
1655975100000|2022-06-23 09:05:00|834.2||834.2||834.4||834.2||1140
1655975110000|2022-06-23 09:05:10|835|833.8|834.8|833.8|835.2|834.6|834.4|833.8|3037
1655975130000|2022-06-23 09:05:30||834||834||834.2||834|6
1655975140000|2022-06-23 09:05:40|834.6||834.6||834.6||834.6||0
1655975160000|2022-06-23 09:06:00|834.8|834.2|833.8|833.6|834.8|834.2|833.8|833.6|2593
1655975170000|2022-06-23 09:06:10|834.2||834||834.2||834||470
1655975200000|2022-06-23 09:06:40|834.4|833.8|834|833.6|834.6|834.4|833.8|833.6|2480
1655975210000|2022-06-23 09:06:50|833.8|833.8|834.6|834|834.6|834.2|833.8|833.8|2061
1655975220000|2022-06-23 09:07:00|834.8|834.2|835.6|835.2|835.6|835.2|834.8|834|2300
1655975230000|2022-06-23 09:07:10|836.6|835.4|836.4|835.6|836.6|835.6|836.4|835.4|0
1655975260000|2022-06-23 09:07:40|836.8|835.8|837.8|836.8|838.2|837.6|836.8|835.8|3305
1655975270000|2022-06-23 09:07:50|||||||||231
1655975320000|2022-06-23 09:08:40|838|837|837.8|837.6|838|837.6|837.8|837|1436
1655975330000|2022-06-23 09:08:50|838|837.8|838|837.6|838|837.8|838|837.6|568
1655975340000|2022-06-23 09:09:00|838.2|837.8|838.2|837.8|838.2|837.8|838.2|837.6|451
1655975350000|2022-06-23 09:09:10|838.6|838.2|839|838.2|839.4|838.6|838.6|838.2|951
1655975360000|2022-06-23 09:09:20|839.2|838.6|837.4|837.2|840.2|839.8|837.4|837.2|14353
1655975370000|2022-06-23 09:09:30|838||837.6||838||837.6||0
1655975380000|2022-06-23 09:09:40|838|837.4|838.2|837.6|838.2|837.8|838|837.4|1654
1655975430000|2022-06-23 09:10:30|838|837.4|838|837.4|838.2|837.6|837.6|837.4|1701
1655975450000|2022-06-23 09:10:50|||||||||5488
1655975460000|2022-06-23 09:11:00|||||||||46
1655975480000|2022-06-23 09:11:20|||||||||34
1655975490000|2022-06-23 09:11:30|838.2|837.6|838.8|838|839|838.8|838.2|837.6|4731
1655975540000|2022-06-23 09:12:20|838.6|838.2|839|838.4|839|838.6|838.6|838|2316
1655975550000|2022-06-23 09:12:30|839.2|838.6|839.2|838.6|839.2|838.6|839.2|838.4|462
1655975560000|2022-06-23 09:12:40|839.6|838.8|838.6|838.2|839.6|839|838.4|838.2|12913
1655975570000|2022-06-23 09:12:50|838.4|837.6|838|837.6|838.6|837.8|838|837.6|4441
1655975580000|2022-06-23 09:13:00|838.2|837.8|840|839.4|840|839.6|838.2|837.8|5107
1655975590000|2022-06-23 09:13:10|839.8||839.8||839.8||839.8||0
1655975610000|2022-06-23 09:13:30|840||840||840||840||748
1655975620000|2022-06-23 09:13:40|||||||||2
1655975630000|2022-06-23 09:13:50|840.2|839.6|840|839.8|841.6|840.6|840|839.2|3465
1655975640000|2022-06-23 09:14:00|840.6|840|840|839.8|841|840|840|839.8|5001
1655975650000|2022-06-23 09:14:10|840.4||840||840.4||840||1664
1655975660000|2022-06-23 09:14:20|840.6||840||840.8||840||116
1655975670000|2022-06-23 09:14:30|840.8|840|840|839.8|840.8|840|840|839.8|1923
1655975680000|2022-06-23 09:14:40|840.6|840|840|839.8|840.6|840|840|839.8|921
1655975690000|2022-06-23 09:14:50|840.4||840||840.4||840||64
1655975700000|2022-06-23 09:15:00|840.4|840|840|839.8|840.8|840|840|839.8|7982
1655975710000|2022-06-23 09:15:10|840.8|839.6|841|839.8|841.4|840.6|839.8|839.6|22666
1655975720000|2022-06-23 09:15:20|841.2|840.2|841|839.8|841.2|840.2|840.8|839.8|3925
1655975730000|2022-06-23 09:15:30|840.8||840.6||840.8||840.4||540
1655975740000|2022-06-23 09:15:40|||||||||191
1655975750000|2022-06-23 09:15:50|840.8|840|840.6|839.8|840.8|840|840.6|839.8|1350
1655975760000|2022-06-23 09:16:00|840.8|840|840.8|839.8|841.2|840.2|840.4|839.8|6083
1655975770000|2022-06-23 09:16:10|840.6|839.6|840.2|839.6|840.6|839.6|840.2|839.6|1634
1655975780000|2022-06-23 09:16:20|840.4|839.8|840.4|839.6|840.4|839.8|840.4|839.6|1198
1655975820000|2022-06-23 09:17:00|840.2|839.8|840|839.4|840.2|839.8|839.4|839.2|4403
1655975830000|2022-06-23 09:17:10|839.8|839.2|839.6|839.2|839.8|839.2|839.6|839.2|505
1655975840000|2022-06-23 09:17:20|839.4|839|838.8|838|839.8|839|837.8|837|5626
1655975850000|2022-06-23 09:17:30|839.2|838.2|839.6|838.6|840|839.2|839.2|838.2|983
1655975860000|2022-06-23 09:17:40|840|839|840.4|839.6|840.4|840|840|839|991
1655975870000|2022-06-23 09:17:50|840.6|839.8|840.4|839.8|840.6|840|840.4|839.8|960
1655975880000|2022-06-23 09:18:00|840.6||840.4||840.6||840.4||0
1655975890000|2022-06-23 09:18:10|840.2|839.6|840|839.6|840.2|839.8|840|839.6|398
1655975900000|2022-06-23 09:18:20|839.8|839.4|839.4|838.8|840|839.4|839.4|838.6|3692
1655975920000|2022-06-23 09:18:40|839.2|838.6|839.4|838.6|839.4|838.6|838.6|838.2|2203
1655975930000|2022-06-23 09:18:50|839.2|838.4|839.2|838.2|839.2|838.4|839.2|838.2|0
1655975940000|2022-06-23 09:19:00||838.4||838.4||838.4||838.4|9
1655975960000|2022-06-23 09:19:20|839|838.2|839|838.2|839|838.6|839|838.2|1161
1655975970000|2022-06-23 09:19:30||838.4||838.2||838.4||838.2|0
1655975980000|2022-06-23 09:19:40|838.8||838.8||838.8||838.8||0
1655975990000|2022-06-23 09:19:50|838.6||838.6||838.6||838.6||571
1655976000000|2022-06-23 09:20:00|838.4||839||839||838.4||342
1655976030000|2022-06-23 09:20:30|838.8|838.4|838.6|838.2|838.8|838.4|838.6|838.2|302
1655976040000|2022-06-23 09:20:40|839|838.4|839|838.4|839|838.4|839|838.4|252
1655976080000|2022-06-23 09:21:20|839.4|838.6|839.4|838.6|839.4|838.6|839.4|838.4|696
1655976090000|2022-06-23 09:21:30|839.6|838.8|840.2|839.8|840.2|839.8|839.6|838.8|11274
1655976100000|2022-06-23 09:21:40|840|839.6|839.2|838.6|840.2|839.6|839.2|838.6|4577
1655976110000|2022-06-23 09:21:50||838.8||838.6||838.8||838.6|64
1655976120000|2022-06-23 09:22:00|839||839.2||839.2||839||0
1655976170000|2022-06-23 09:22:50|839.4|838.8|839.4|838.8|839.4|838.8|839.4|838.8|1168
1655976180000|2022-06-23 09:23:00|839.8|839|839.8|839|839.8|839|839.8|839|1014
1655976200000|2022-06-23 09:23:20|840|839.2|840.4|839.8|840.6|840|840|839.2|1288
1655976210000|2022-06-23 09:23:30|840.2|839.6|840.4|839.8|840.4|839.8|840|839.6|634
1655976230000|2022-06-23 09:23:50|840.8|840|840.6|839.8|841|840.2|840.6|839.8|1696
1655976240000|2022-06-23 09:24:00|840.8|840|841.2|840.2|841.2|840.2|840.8|840|1987
1655976250000|2022-06-23 09:24:10|841|840.4|841.4|840.6|841.4|840.8|841|840.4|770
1655976260000|2022-06-23 09:24:20|841.6|840.8|841.8|841.2|841.8|841.2|841.6|840.8|587
1655976290000|2022-06-23 09:24:50|||||||||11
1655976300000|2022-06-23 09:25:00|841.6|841|840.6|839.8|841.6|841|839.8|838.8|14044
1655976310000|2022-06-23 09:25:10|840.8|840|843.4|842.4|843.6|842.4|840.8|840|5062
1655976320000|2022-06-23 09:25:20|843.6|842.6|843.6|842.8|843.8|842.8|843.6|842.6|399
1655976330000|2022-06-23 09:25:30|843.8||843.8||843.8||843.6||0
1655976350000|2022-06-23 09:25:50|843.6||843.8||843.8||843.6||0
1655976360000|2022-06-23 09:26:00|844.2|843|844.2|843.8|844.6|844.2|843.8|842.8|1539
1655976370000|2022-06-23 09:26:10|844|843.6|844.2|843.8|844.2|843.8|844|843.6|331
1655976380000|2022-06-23 09:26:20|844|843.6|843.8|843.2|844|843.6|843.6|843.2|5535
1655976390000|2022-06-23 09:26:30|844.4|843.6|844.4|843.6|845|844|844.4|843.6|579
1655976400000|2022-06-23 09:26:40|844.6|843.8|844.6|843.8|844.6|843.8|844.6|843.8|0
1655976410000|2022-06-23 09:26:50|845|844|845|844.2|845|844.2|845|844|204
1655976420000|2022-06-23 09:27:00|844.8||844.8||844.8||844.8||29
1655976430000|2022-06-23 09:27:10|845||845||845||845||0
1655976450000|2022-06-23 09:27:30|844.8||845||845||844.8||0
1655976490000|2022-06-23 09:28:10|||||||||208
1655976520000|2022-06-23 09:28:40|844.8|844.4|844.8|844.2|844.8|844.4|844.8|844.2|585
1655976530000|2022-06-23 09:28:50|845|844.4|846.2|845.4|846.2|845.4|845|844.4|1236
1655976550000|2022-06-23 09:29:10|||||||||36
1655976570000|2022-06-23 09:29:30||845.6||845.8||845.8||845.6|0
1655976580000|2022-06-23 09:29:40|846.8|846|848|847|848.2|847|846.4|845.8|11357
1655976590000|2022-06-23 09:29:50|847.8|846.8|847.8|847|847.8|847|847.8|846.8|0
1655976650000|2022-06-23 09:30:50|848|847.4|848.4|847.6|848.8|847.8|848|847|2649
1655976660000|2022-06-23 09:31:00|848.6|847.8|848.6|847.8|848.8|847.8|848.6|847.8|316
1655976670000|2022-06-23 09:31:10|848.8|848.2|848.8|848.2|848.8|848.2|848.8|848.2|437
1655976680000|2022-06-23 09:31:20|849|848.4|850|849.4|851.6|850.8|849|848.2|86189
1655976690000|2022-06-23 09:31:30|850.2|849.6|850|849.4|850.2|849.6|849.8|849.4|2874
1655976700000|2022-06-23 09:31:40|850.2|849.6|850|849.6|850.6|850|849.6|849.4|11469
1655976710000|2022-06-23 09:31:50|849.8|849.2|849.8|849|850|849.6|849.2|848.4|8618
1655976730000|2022-06-23 09:32:10|850|849.2|849.8|849|850.2|849.6|849.8|848.8|2980
1655976740000|2022-06-23 09:32:20|850|849.2|850|849.6|850.6|850|850|849.2|8488
1655976750000|2022-06-23 09:32:30|850.4|849.8|850.6|850|850.6|850.2|850|849.8|2543
1655976760000|2022-06-23 09:32:40|850|849.6|850.6|849.6|850.6|849.8|850|849.6|1245
1655976770000|2022-06-23 09:32:50|850.4||850.6||850.6||850.4||0
1655976780000|2022-06-23 09:33:00|850.4||850.4||850.4||850.4||37
1655976790000|2022-06-23 09:33:10|850.6||850.6||850.6||850.4||12
1655976820000|2022-06-23 09:33:40|850.4|849.8|850.6|849.8|850.6|849.8|850.4|849.6|537
1655976830000|2022-06-23 09:33:50|850.8|850|851.2|850.4|851.2|850.4|850.6|850|2232
1655976840000|2022-06-23 09:34:00|851.4|850.6|851.6|851|851.6|851|851.4|850.6|1053
1655976870000|2022-06-23 09:34:30|||||||||49
1655976890000|2022-06-23 09:34:50|851.4|850.8|851|850.6|851.4|850.8|850.8|850.6|7577
1655976900000|2022-06-23 09:35:00|851.4|850.8|852.4|851.4|852.4|851.4|851.4|850.8|3115
1655976910000|2022-06-23 09:35:10|852.2||852.2||852.2||852.2||0
1655976970000|2022-06-23 09:36:10|||||||||49
1655977000000|2022-06-23 09:36:40||851.6||851.6||851.6||851.4|396
1655977010000|2022-06-23 09:36:50|852.4|851.8|853.8|852.8|853.8|852.8|852.4|851.6|3793
1655977020000|2022-06-23 09:37:00|854.4|853|854.8|853.8|854.8|854|854.4|853|1431
1655977030000|2022-06-23 09:37:10|854.6||854.4||854.8||854.4||212
1655977040000|2022-06-23 09:37:20|854.8|854|854.8|853.8|854.8|854|854.6|853.8|59
1655977050000|2022-06-23 09:37:30|855.2|854|855.2|854.4|855.2|854.4|855.2|853.8|834
1655977060000|2022-06-23 09:37:40|855|854.6|853.2|853|855|854.8|853|852.6|22330
1655977070000|2022-06-23 09:37:50|853|852.6|852.8|852.2|853|852.6|852.8|852.2|442
1655977080000|2022-06-23 09:38:00||851.8||852.6||852.6||851.8|135
1655977090000|2022-06-23 09:38:10|852.6|852.4|852|851.4|852.8|852.4|852|851.4|2031
1655977100000|2022-06-23 09:38:20|851.8|850.6|852|851.4|852|851.4|851.2|850.4|765
1655977110000|2022-06-23 09:38:30|852.2|851.8|853.2|852.4|853.2|852.4|852.2|851.4|2219
1655977120000|2022-06-23 09:38:40|853|852.2|853|852.4|853|852.4|853|852.2|410
1655977130000|2022-06-23 09:38:50|852.8|852|852.8|852|853.2|852.2|852.8|852|368
1655977140000|2022-06-23 09:39:00|852.6||852.6||852.6||852.6||71
1655977150000|2022-06-23 09:39:10|852.8|852.2|852.8|852.2|852.8|852.2|852.8|852.2|1284
1655977160000|2022-06-23 09:39:20|853.2|852.4|853|852.2|853.2|852.6|852.8|852.2|111
1655977170000|2022-06-23 09:39:30|852.8|852|851.4|850.4|852.8|852|851.4|850.4|8729
1655977180000|2022-06-23 09:39:40|851.2|850.2|850.8|850|851.2|850.4|850.6|849.8|1438
1655977190000|2022-06-23 09:39:50|||||||||245
1655977200000|2022-06-23 09:40:00|850.6|849.8|850.2|849.6|850.6|849.8|850.2|849.6|0
1655977210000|2022-06-23 09:40:10|850|849.4|849.2|848.2|850|849.4|848.2|847.4|4859
1655977220000|2022-06-23 09:40:20|849|848.4|849.2|848.6|849.2|848.8|849|848.4|400
1655977230000|2022-06-23 09:40:30|849.6|848.8|850.2|849.6|850.2|849.6|849.6|848.8|3249
1655977240000|2022-06-23 09:40:40|850|849.2|849.2|848.4|850|849.2|849|848.4|4005
1655977260000|2022-06-23 09:41:00|849|848.2|848.2|847.6|849|848.2|848|847.4|1018
1655977270000|2022-06-23 09:41:10|848.4|848|848.8|848|849.4|848.8|848.4|847.8|4379
1655977280000|2022-06-23 09:41:20|848.6|848.2|848.6|848|848.6|848.2|848.6|848|0
1655977310000|2022-06-23 09:41:50|848.4|847.8|848.2|847.6|848.4|847.8|848|847.6|2330
1655977320000|2022-06-23 09:42:00|848||848.2||848.2||847.8||2310
1655977330000|2022-06-23 09:42:10||847.8||847.8||847.8||847.8|0
1655977340000|2022-06-23 09:42:20|848.4|847.6|848.2|847.6|848.4|847.6|848.2|847.6|311
1655977380000|2022-06-23 09:43:00|848||847.8||848||847.8||6376
1655977390000|2022-06-23 09:43:10|848|847.8|848.2|847.6|848.2|847.8|847.8|847.4|3050
1655977400000|2022-06-23 09:43:20|848|847.4|848|847.4|848|847.4|848|847.4|0
1655977410000|2022-06-23 09:43:30||847.6||847.6||847.6||847.6|204
1655977430000|2022-06-23 09:43:50|848.2|847.8|848.2|847.6|848.2|847.8|848.2|847.6|564
1655977440000|2022-06-23 09:44:00|848||848||848||848||230
1655977460000|2022-06-23 09:44:20|848.2|848|848|847.8|848.2|848|848|847.6|617
1655977470000|2022-06-23 09:44:30|848.2|848|848.8|848.2|848.8|848.4|848.2|847.8|2623
1655977490000|2022-06-23 09:44:50|848.6||848.8||848.8||848.4||863
1655977500000|2022-06-23 09:45:00|849|848.4|850.4|850|850.8|850.2|849|848.4|2623
1655977510000|2022-06-23 09:45:10|850.6|850.2|850.4|849.8|850.6|850.2|850|849.8|1996
1655977520000|2022-06-23 09:45:20|850.2|850|850.2|850|850.2|850|850.2|850|0
1655977530000|2022-06-23 09:45:30|850.4|850.2|851.8|851|852|851|850.4|850.2|3251
1655977540000|2022-06-23 09:45:40||851.2||851||851.4||851|0
1655977550000|2022-06-23 09:45:50|851.6|851.4|851.6|851|851.6|851.4|851.6|851|65
1655977560000|2022-06-23 09:46:00|851.8||851.8||851.8||851.8||0
1655977570000|2022-06-23 09:46:10||851.2||851.2||851.2||851|3
1655977590000|2022-06-23 09:46:30|852.2|851.4|853|852.2|853|852.2|852.2|851.4|1118
1655977600000|2022-06-23 09:46:40|852.8|852.4|853.4|852.6|853.4|852.6|852.8|852.2|699
1655977610000|2022-06-23 09:46:50|853.6|852.4|853.6|853.2|853.6|853.2|852.8|852.4|2150
1655977620000|2022-06-23 09:47:00|854|853|854|853.4|854|853.4|854|852.8|419
1655977630000|2022-06-23 09:47:10|854.2|853.6|854.4|853.6|854.4|853.8|854.2|853.4|805
1655977640000|2022-06-23 09:47:20|854.2|853.8|854.4|853.6|854.4|853.8|854.2|853.6|931
1655977650000|2022-06-23 09:47:30||853.8||853.8||854||853.8|809
1655977660000|2022-06-23 09:47:40|854.6|854|854.6|854.2|854.6|854.2|854.6|853.8|534
1655977670000|2022-06-23 09:47:50|855|854.4|854.2|853.6|855.4|854.6|853.8|853.4|15664
1655977680000|2022-06-23 09:48:00|854.4|853.8|854.8|854.2|855.2|854.2|854.4|853.8|1890
1655977700000|2022-06-23 09:48:20|855|854.4|854.4|853.8|855|854.4|854.4|853.8|747
1655977710000|2022-06-23 09:48:30|854.2||854||854.2||854||0
1655977720000|2022-06-23 09:48:40|||||||||848
1655977730000|2022-06-23 09:48:50|854.4||854.4||854.4||854.4||376
1655977750000|2022-06-23 09:49:10|||||||||184
1655977780000|2022-06-23 09:49:40|854.6|854|854.8|854|855|854|854.6|853.8|382
1655977800000|2022-06-23 09:50:00||854.2||854.2||854.2||854.2|0
1655977820000|2022-06-23 09:50:20|855|854.4|855|854.4|855|854.8|854.8|854.2|288
1655977850000|2022-06-23 09:50:50|||||||||52
1655977870000|2022-06-23 09:51:10|855.2|854.6|858|857.6|858.4|857.6|855.2|854.6|4105
1655977880000|2022-06-23 09:51:20|858.2||858.2||858.2||858.2||413
1655977890000|2022-06-23 09:51:30|858.4|857.8|857|856.6|858.6|858|857|856.2|17445
1655977900000|2022-06-23 09:51:40|857.4|856.8|858.6|858.2|858.8|858.2|857.4|856.8|2788
1655977940000|2022-06-23 09:52:20|858.4|857.8|858.8|858.2|858.8|858.4|858.4|857.8|3462
1655977970000|2022-06-23 09:52:50||858.4||858.4||858.4||858.4|63
1655977980000|2022-06-23 09:53:00||858.2||858.2||858.2||858.2|1500
1655977990000|2022-06-23 09:53:10|858.6||858.6||858.6||858.6||205
1655978000000|2022-06-23 09:53:20|||||||||246
1655978030000|2022-06-23 09:53:50|||||||||39
1655978050000|2022-06-23 09:54:10|858.4|858|858.2|858|858.4|858|858.2|858|240
1655978080000|2022-06-23 09:54:40|858|857.8|856.2|855.8|858.2|857.8|855.8|855|15394
1655978090000|2022-06-23 09:54:50|856|856|855.4|855|856.2|856|854.8|854|3963
1655978100000|2022-06-23 09:55:00|855.2|854.8|855.2|854.6|855.2|854.8|855.2|854.6|107
1655978110000|2022-06-23 09:55:10|||||||||239
1655978120000|2022-06-23 09:55:20|||||||||12
1655978140000|2022-06-23 09:55:40|||||||||39
1655978160000|2022-06-23 09:56:00|855|854.2|853|852.2|855.2|854.4|853|852|8692
1655978170000|2022-06-23 09:56:10|852.8|852|854.2|853.6|854.6|853.6|852.6|851.8|3105
1655978180000|2022-06-23 09:56:20|854.4|853.8|853.8|853.6|854.4|853.8|853.8|853.6|59
1655978190000|2022-06-23 09:56:30|853.6|853.2|853.6|853.2|853.8|853.6|853.6|853.2|8
1655978200000|2022-06-23 09:56:40|853.8|853.4|854.2|853.6|854.4|853.8|853.8|853.4|655
1655978210000|2022-06-23 09:56:50|854.4||854.2||854.4||854.2||0
1655978220000|2022-06-23 09:57:00|854.4||854.2||854.4||854.2||0
1655978260000|2022-06-23 09:57:40||853.8||853.6||853.8||853.6|0
1655978280000|2022-06-23 09:58:00|854||854||854||854||282
1655978300000|2022-06-23 09:58:20|854.2|853.8|854.4|853.8|855.2|854.2|854.2|853.6|3631
1655978310000|2022-06-23 09:58:30||854||854||854||854|0
1655978320000|2022-06-23 09:58:40|854.2|853.8|854|853.6|854.4|853.8|854|853.6|304
1655978330000|2022-06-23 09:58:50|854.4|853.8|854.4|853.8|854.4|853.8|854|853.6|302
1655978340000|2022-06-23 09:59:00|854.8|854|854.8|854.4|855.2|854.4|854.4|854|3422
1655978350000|2022-06-23 09:59:10|855.2|854.6|856.2|855.4|856.4|855.6|855.2|854.6|1067
1655978360000|2022-06-23 09:59:20|856|855.6|856.2|855.8|856.2|855.8|856|855.4|908
1655978370000|2022-06-23 09:59:30|856.4||856.4||856.4||856.4||412
1655978410000|2022-06-23 10:00:10|856.2|855.6|855.4|855|856.4|855.8|854|853|22457
1655978420000|2022-06-23 10:00:20|855|854.8|854.8|854.2|855|854.8|854.8|854.2|0
1655978460000|2022-06-23 10:01:00|854.6|854|853.6|853.2|854.8|854|853.6|853.2|4862
1655978470000|2022-06-23 10:01:10|853.8|853.4|853.6|853.4|853.8|853.4|853.6|853.2|752
1655978480000|2022-06-23 10:01:20|854.2|853.2|853.8|853.2|854.2|853.2|853.6|853.2|320
1655978490000|2022-06-23 10:01:30|853.6|852.6|853.2|852.6|853.6|852.6|853.2|852.6|1068
1655978500000|2022-06-23 10:01:40||852.8||852.6||852.8||852.6|0
1655978510000|2022-06-23 10:01:50|853|852.8|853|852.8|853.2|852.8|853|852.6|1262
1655978520000|2022-06-23 10:02:00|853.2|853|854.2|853.8|854.2|853.8|853.2|853|2596
1655978530000|2022-06-23 10:02:10||853.4||853.8||853.8||853.4|0
1655978540000|2022-06-23 10:02:20|854|853.4|854|853.4|854.2|853.4|853.6|853.2|2834
1655978580000|2022-06-23 10:03:00|853.8|853.2|854|853.4|854|853.4|853|852.8|7659
1655978600000|2022-06-23 10:03:20||853.6||853.6||853.6||853.6|0
1655978630000|2022-06-23 10:03:50|||||||||20
1655978640000|2022-06-23 10:04:00|||||||||493
1655978660000|2022-06-23 10:04:20|854.2|853.8|854.2|853.8|854.4|853.8|854.2|853.8|991
1655978670000|2022-06-23 10:04:30|||||||||53
1655978680000|2022-06-23 10:04:40|854.4|854.2|854.6|854.2|854.6|854.2|854.2|853.8|2165
1655978710000|2022-06-23 10:05:10|854.4|854|853.6|853|855|854|853.6|853|11437
1655978720000|2022-06-23 10:05:20|||||||||53
1655978730000|2022-06-23 10:05:30|853.4||853.2||853.4||853.2||126
1655978740000|2022-06-23 10:05:40|853.4|853.2|854|853.2|854.2|854|853.4|853.2|1463
1655978790000|2022-06-23 10:06:30|853.8|853|853.8|853.2|853.8|853.2|853.2|853|317
1655978800000|2022-06-23 10:06:40|853.6|853|853.8|853.2|853.8|853.2|853.6|853|0
1655978820000|2022-06-23 10:07:00|||||||||54
1655978830000|2022-06-23 10:07:10|853.6|853|853.4|853|853.6|853|853.4|853|100
1655978840000|2022-06-23 10:07:20|853.8|853.2|853.8|853.2|853.8|853.2|853.8|853.2|282
1655978850000|2022-06-23 10:07:30|||||||||38
1655978860000|2022-06-23 10:07:40|854|853.4|854|853|854.8|854.2|853.8|853|3533
1655978880000|2022-06-23 10:08:00||853.2||853.2||853.2||853.2|0
1655978900000|2022-06-23 10:08:20||853.4||853.4||853.4||853.4|0
1655978910000|2022-06-23 10:08:30|854.2|853.6|855.8|855|855.8|855.4|854|853.6|3278
1655978920000|2022-06-23 10:08:40|856.2|855.4|855.8|855.4|856.2|855.8|855.8|855.4|2318
1655978930000|2022-06-23 10:08:50|856.2|855.6|857|856.4|857.2|856.6|856.2|855.6|834
1655978940000|2022-06-23 10:09:00|857.2|856.6|857|856.6|857.2|856.6|857|856.6|0
1655978950000|2022-06-23 10:09:10|857.2||857||857.2||857||227
1655978960000|2022-06-23 10:09:20|857.2|856.8|857.2|856.6|858.2|857.2|857.2|856.6|2741
1655978970000|2022-06-23 10:09:30|857|856.4|855.2|854.6|857.2|856.6|854.4|853.8|21289
1655978980000|2022-06-23 10:09:40|855|854.8|854.8|854|855|854.8|854.8|854|64
1655978990000|2022-06-23 10:09:50|||||||||41
1655979000000|2022-06-23 10:10:00|||||||||13
1655979010000|2022-06-23 10:10:10|854.6|853.8|854.6|853.8|854.6|853.8|854.6|853.8|346
1655979030000|2022-06-23 10:10:30|854.4|853.4|853.6|853.2|854.4|853.6|852.6|851.8|8233
1655979040000|2022-06-23 10:10:40|853.4|852.4|853.8|853.4|854|853.6|853.2|852.4|1777
1655979050000|2022-06-23 10:10:50|853.6|853.2|853.6|853.2|853.6|853.2|853.6|853.2|13
1655979070000|2022-06-23 10:11:10|853.4|853|852.8|852.6|853.6|853|852.8|852.6|3163
1655979080000|2022-06-23 10:11:20|||||||||100
1655979100000|2022-06-23 10:11:40|853.2|852.8|853.2|852.6|853.2|852.8|853.2|852.6|2443
1655979110000|2022-06-23 10:11:50|852.8|852.2|852.6|852.2|852.8|852.4|852.6|852.2|2585
1655979130000|2022-06-23 10:12:10|||||||||62
1655979180000|2022-06-23 10:13:00|852.8|852.4|854.2|853.6|854.2|853.6|852.8|852.4|2943
1655979190000|2022-06-23 10:13:10|854|853.2|853.4|853|854|853.2|853.2|852.8|4272
1655979200000|2022-06-23 10:13:20|853.6|852.8|854|853.6|854|853.6|853.6|852.8|2125
1655979210000|2022-06-23 10:13:30|854.2|853.4|854.4|853.8|854.4|854.2|854.2|853.4|1451
1655979230000|2022-06-23 10:13:50|854.2||854.2||854.2||854.2||513
1655979240000|2022-06-23 10:14:00|854|853.6|853.8|853.6|854.2|853.6|853.6|853.2|2428
1655979250000|2022-06-23 10:14:10|854|853.8|854.2|853.8|854.2|854|854|853.6|3546
1655979270000|2022-06-23 10:14:30|854.4|854|854.4|854|854.4|854|854.4|854|251
1655979290000|2022-06-23 10:14:50|||||||||55
1655979310000|2022-06-23 10:15:10|854.6|854.2|856|855.4|856.2|855.4|854.6|854|3390
1655979320000|2022-06-23 10:15:20|856.2|855.6|856.8|855.6|857|855.6|856.2|855.6|226
1655979330000|2022-06-23 10:15:30|856.6||856.6||856.6||856.6||0
1655979370000|2022-06-23 10:16:10|856.4|855.8|857.4|856.4|857.4|856.4|856.4|855.8|329
1655979380000|2022-06-23 10:16:20|857.2|856.6|857.4|856.8|857.4|856.8|857.2|856.4|0
1655979410000|2022-06-23 10:16:50|||||||||42
1655979420000|2022-06-23 10:17:00||857||856.8||857||856.8|577
1655979430000|2022-06-23 10:17:10|857.2|856.6|856.8|856.4|857.6|856.8|856.6|856.4|6874
1655979440000|2022-06-23 10:17:20|856.6|856.2|857.8|857.4|857.8|857.4|856.4|856.2|9447
1655979500000|2022-06-23 10:18:20|858|857.8|858.2|857.6|858.6|857.8|857.8|857.4|1602
1655979520000|2022-06-23 10:18:40|858|857.4|858.2|857.6|858.2|857.6|857.8|857.4|583
1655979530000|2022-06-23 10:18:50|858.4|857.8|858.8|858.2|859.2|858.2|858.4|857.8|1364
1655979550000|2022-06-23 10:19:10|858.6|858|858|857.8|858.6|858|858|857.8|7344
1655979560000|2022-06-23 10:19:20|858.2|857.6|858|857.6|858.2|857.6|857.8|857.6|6950
1655979570000|2022-06-23 10:19:30|857.8|857.8|858|857.4|858.2|857.8|857.8|857.4|3698
1655979580000|2022-06-23 10:19:40||857.6||857.4||857.6||857.4|0
1655979600000|2022-06-23 10:20:00|857.8||857.8||857.8||857.8||221
1655979610000|2022-06-23 10:20:10|858|857.6|858|857.4|858|857.6|858|857.4|494
1655979620000|2022-06-23 10:20:20||857.6||857.6||857.6||857.6|207
1655979630000|2022-06-23 10:20:30|858.2|857.8|858.2|857.8|858.4|858.2|858.2|857.6|956
1655979650000|2022-06-23 10:20:50||857.6||857.6||857.6||857.6|157
1655979660000|2022-06-23 10:21:00||857.8||857.8||857.8||857.8|229
1655979670000|2022-06-23 10:21:10||857.6||857.6||857.6||857.6|0
1655979680000|2022-06-23 10:21:20|858.6|857.8|859|858.6|859|858.6|858.4|857.8|2048
1655979700000|2022-06-23 10:21:40|859.2|858.8|859.8|859.2|859.8|859.4|859.2|858.8|2165
1655979710000|2022-06-23 10:21:50|860|859.4|860|859.6|860|859.6|860|859.2|7392
1655979720000|2022-06-23 10:22:00|||||||||8589
1655979730000|2022-06-23 10:22:10|860.2|859.8|859.4|859|860.2|859.8|859.2|859|16104
1655979740000|2022-06-23 10:22:20|||||||||646
1655979760000|2022-06-23 10:22:40|859.2|858.4|858.4|857.6|859.2|858.4|858.4|857.6|4811
1655979770000|2022-06-23 10:22:50|||||||||9
1655979810000|2022-06-23 10:23:30|858||858||858||858||43
1655979840000|2022-06-23 10:24:00|858.4|857.8|858.4|857.8|858.4|858|858.4|857.6|794
1655979890000|2022-06-23 10:24:50|||||||||57
1655979900000|2022-06-23 10:25:00|858.6|858|859|858.6|859|858.6|858.6|858|3652
1655979910000|2022-06-23 10:25:10|||||||||250
1655979920000|2022-06-23 10:25:20|859.2|858.8|859.4|858.8|859.4|858.8|859.2|858.8|942
1655979930000|2022-06-23 10:25:30|||||||||14
1655979950000|2022-06-23 10:25:50|||||||||43
1655979960000|2022-06-23 10:26:00|||||||||317
1655979970000|2022-06-23 10:26:10|859.2|858.6|859.4|858.8|859.4|859|858.4|857.8|16208
1655979990000|2022-06-23 10:26:30|||||||||14
1655980000000|2022-06-23 10:26:40|859.2|858.6|859.2|858.6|859.2|858.6|859.2|858.6|18
1655980030000|2022-06-23 10:27:10|859.4|858.8|859.2|858.6|859.4|859.2|859|858.6|1405
1655980040000|2022-06-23 10:27:20|859|858.4|858.8|858.2|859.4|858.6|858.6|858.2|1872
1655980070000|2022-06-23 10:27:50|858.6|858|858|857.6|858.6|858|858|857.6|4048
1655980080000|2022-06-23 10:28:00|857.8|857.4|856|855.4|857.8|857.6|856|855.4|5414
1655980090000|2022-06-23 10:28:10|856.2|855.8|856.2|855.4|856.2|855.8|856.2|855.4|1739
1655980100000|2022-06-23 10:28:20|856||856||856.2||856||44
1655980110000|2022-06-23 10:28:30||855.2||855.2||855.2||855.2|0
1655980120000|2022-06-23 10:28:40|856.2|855.4|856|855.2|856.2|855.4|856|855.2|0
1655980130000|2022-06-23 10:28:50|855.8||855.8||855.8||855.8||230
1655980150000|2022-06-23 10:29:10||855.4||855.4||855.4||855.4|59
1655980160000|2022-06-23 10:29:20|856|855.6|856.2|855.6|856.2|855.8|856|855.4|2550
1655980170000|2022-06-23 10:29:30|856|855.4|855.8|855.4|856|855.4|855.8|855.4|109
1655980190000|2022-06-23 10:29:50|||||||||131
1655980200000|2022-06-23 10:30:00|855.6|855.2|855.8|855.2|855.8|855.2|855.4|855.2|754
1655980210000|2022-06-23 10:30:10|855.6|855|855.8|855.2|856|855.6|855|854.8|7180
1655980220000|2022-06-23 10:30:20||855.4||855.4||855.4||855.4|0
1655980230000|2022-06-23 10:30:30|855.6|855.2|855.6|854.8|855.6|855.2|855.4|854.8|573
1655980240000|2022-06-23 10:30:40|855.4||855.6||855.6||855.4||0
1655980250000|2022-06-23 10:30:50||855||855||855||855|14
1655980290000|2022-06-23 10:31:30|||||||||58
1655980300000|2022-06-23 10:31:40|||||||||44
1655980330000|2022-06-23 10:32:10|855.2|854.8|855.2|854.8|855.2|854.8|855.2|854.8|736
1655980340000|2022-06-23 10:32:20|855|854.4|855|854.4|855.2|854.8|855|854.4|3750
1655980360000|2022-06-23 10:32:40|855.2|854.6|855.8|855.2|855.8|855.4|855.2|854.6|3264
1655980380000|2022-06-23 10:33:00|855.6||855.8||855.8||855.6||59
1655980400000|2022-06-23 10:33:20|856|855.4|855.8|855.2|856|855.6|855.8|855.2|2171
1655980410000|2022-06-23 10:33:30|856|855.4|856.2|855.8|856.2|855.8|856|855.4|1753
1655980430000|2022-06-23 10:33:50|856|855.6|856.2|855.6|856.2|855.6|856|855.6|60
1655980460000|2022-06-23 10:34:20|856.6|855.8|857.4|856.6|857.6|857|856.6|855.6|2648
1655980470000|2022-06-23 10:34:30||856.8||856.8||857||856.8|0
1655980480000|2022-06-23 10:34:40||857||857||857||857|0
1655980490000|2022-06-23 10:34:50|857.6|857.2|857.8|857.4|857.8|857.6|857.6|857|2009
1655980500000|2022-06-23 10:35:00|857.6|857.6|857|856.6|857.8|857.6|857|856.6|16790
1655980520000|2022-06-23 10:35:20|856.8|856.4|856|855.8|857|856.6|856|855.6|2436
1655980530000|2022-06-23 10:35:30|856.2||856.2||856.2||856||0
1655980550000|2022-06-23 10:35:50|856|855.6|856|855.6|856|855.6|856|855.6|83
1655980560000|2022-06-23 10:36:00|855.8|855.4|855.8|855.4|855.8|855.4|855.8|855.4|42
1655980570000|2022-06-23 10:36:10||855.6||855.4||855.6||855.4|624
1655980580000|2022-06-23 10:36:20|856|855.6|855.8|855.4|856.2|855.6|855.8|855.4|257
1655980590000|2022-06-23 10:36:30|856|855.6|856.2|855.6|856.2|855.6|855.8|855.4|867
1655980610000|2022-06-23 10:36:50|856||856.2||856.2||856||0
1655980620000|2022-06-23 10:37:00|856||856||856||856||59
1655980660000|2022-06-23 10:37:40|||||||||581
1655980670000|2022-06-23 10:37:50|||||||||54
1655980680000|2022-06-23 10:38:00|856.2|855.8|856.2|855.8|856.2|855.8|856.2|855.6|592
1655980690000|2022-06-23 10:38:10|856||856||856||856||0
1655980700000|2022-06-23 10:38:20|856.2|856|854.2|853.8|856.2|856|854|853.2|12257
1655980710000|2022-06-23 10:38:30|853.8|853.2|853.2|852.6|853.8|853.4|853.2|852.6|426
1655980720000|2022-06-23 10:38:40|||||||||38
1655980730000|2022-06-23 10:38:50|853|852.4|851.6|851|853|852.4|850.8|850.2|11264
1655980740000|2022-06-23 10:39:00|||||||||154
1655980760000|2022-06-23 10:39:20|851.4|850.8|851|850.4|851.4|850.8|850.6|850.4|567
1655980770000|2022-06-23 10:39:30|850.8|850|850.6|850|850.8|850|850.6|850|10
1655980790000|2022-06-23 10:39:50|850.8|850.2|851.4|850.8|851.6|851|850.8|850.2|2334
1655980800000|2022-06-23 10:40:00|851|850.4|851|850.2|851|850.4|851|850.2|530
1655980850000|2022-06-23 10:40:50|851.4|850.4|851.8|851|852.2|851.8|851.4|850.2|5365
1655980870000|2022-06-23 10:41:10|852|851.2|851.8|851.2|852|851.2|851.4|851|3489
1655980880000|2022-06-23 10:41:20|||||||||14
1655980900000|2022-06-23 10:41:40|851.4||851.4||851.4||851.4||0
1655980910000|2022-06-23 10:41:50|851.6|851|851.2|850.8|851.6|851|851.2|850.8|4511
1655980920000|2022-06-23 10:42:00|851.6||851.2||851.6||851.2||45
1655980940000|2022-06-23 10:42:20|||||||||209
1655980980000|2022-06-23 10:43:00|850.8|850.6|851|850.4|851.2|850.8|850.8|850.4|2559
1655981000000|2022-06-23 10:43:20|850.8|850.2|850.4|850|851|850.4|849|848|10255
1655981010000|2022-06-23 10:43:30|850.2|849.6|850.6|849.6|850.6|850|850.2|849.2|662
1655981020000|2022-06-23 10:43:40|850.4||850.4||850.4||850.4||0
1655981030000|2022-06-23 10:43:50|850.2|850|850.6|849.6|850.6|850|850.2|849.6|400
1655981050000|2022-06-23 10:44:10|850.4|849.8|851.6|851|851.6|851.2|850.4|849.6|5194
1655981060000|2022-06-23 10:44:20||851.2||851.2||851.2||851.2|0
1655981070000|2022-06-23 10:44:30|||||||||33
1655981080000|2022-06-23 10:44:40|851.4||851.6||851.6||851.4||443
1655981090000|2022-06-23 10:44:50|851.4|851|850.4|849.8|851.4|851|850.2|849.8|8398
1655981100000|2022-06-23 10:45:00|850.6||850.6||850.6||850.6||0
1655981110000|2022-06-23 10:45:10|850.8|850|851.6|850.8|851.6|850.8|850.8|849.8|3212
1655981140000|2022-06-23 10:45:40|852|851|852.6|851.8|852.6|852|851.8|851|2399
1655981150000|2022-06-23 10:45:50|853.2|852.2|853.2|852.2|853.2|852.2|853.2|852.2|241
1655981160000|2022-06-23 10:46:00|853|852|852.6|851.8|853|852|852.6|851.8|0
1655981170000|2022-06-23 10:46:10|852.4|851.6|852|851.6|852.4|851.6|851.8|851.6|547
1655981180000|2022-06-23 10:46:20|852.4|851.8|852.6|852.2|852.6|852.2|852.4|851.6|756
1655981230000|2022-06-23 10:47:10|852.8|852.4|853|852.4|853.2|852.8|852.8|852.4|3053
1655981240000|2022-06-23 10:47:20|852.8||852.8||852.8||852.8||0
1655981250000|2022-06-23 10:47:30|852.6|852.6|852.4|851.8|853|852.6|852.4|851.8|8190
1655981290000|2022-06-23 10:48:10|852.2|852|851.8|851.6|852.8|852.2|851.8|851.6|8596
1655981300000|2022-06-23 10:48:20|852||852||852||852||207
1655981330000|2022-06-23 10:48:50|852.4|852|852.4|851.8|852.4|852|852|851.6|1917
1655981340000|2022-06-23 10:49:00|||||||||503
1655981350000|2022-06-23 10:49:10|852.2||852.4||852.4||852.2||0
1655981400000|2022-06-23 10:50:00|852.2||852.4||852.4||852.2||0
1655981450000|2022-06-23 10:50:50|852.2|852|852.2|851.8|852.2|852|852.2|851.8|1377
1655981460000|2022-06-23 10:51:00|852.4|852|852.2|851.8|852.4|852|852.2|851.8|1927
1655981470000|2022-06-23 10:51:10|||||||||1788
1655981480000|2022-06-23 10:51:20|||||||||392
1655981490000|2022-06-23 10:51:30|852|851.6|850.6|850|852.2|851.6|850.6|849.8|17274
1655981500000|2022-06-23 10:51:40|850.4||850.4||850.4||850.4||0
1655981530000|2022-06-23 10:52:10|850.2|849.6|850.2|849.6|850.2|849.6|850.2|849.6|342
1655981570000|2022-06-23 10:52:50|850.4|849.8|850.4|849.8|850.6|850.4|850.4|849.8|3899
1655981580000|2022-06-23 10:53:00|850.2|850|851.4|850.8|851.4|850.8|850.2|850|3124
1655981590000|2022-06-23 10:53:10|851.8|851|852.2|851.6|852.6|852.4|851.8|851|4462
1655981600000|2022-06-23 10:53:20|852.4|852|852.4|851.6|852.6|852|852.2|851.6|300
1655981610000|2022-06-23 10:53:30|852.2||852.2||852.2||852.2||0
1655981620000|2022-06-23 10:53:40|852|851.8|852.6|851.8|852.6|851.8|852|851.8|0
1655981640000|2022-06-23 10:54:00|853|852.2|853.2|852.6|853.4|853|853|852.2|3016
1655981650000|2022-06-23 10:54:10|852.8|852.2|853.2|852.4|853.2|852.6|852.6|852.2|5285
1655981680000|2022-06-23 10:54:40|||||||||48
1655981690000|2022-06-23 10:54:50||852.8||852.4||852.8||852.4|300
1655981700000|2022-06-23 10:55:00|853||853||853||853||0
1655981730000|2022-06-23 10:55:30|853.2|852.6|855|854.4|855|854.4|853.2|852.6|4792
1655981740000|2022-06-23 10:55:40|854.8|854.6|855|854.6|855|854.6|854.8|854.4|57
1655981750000|2022-06-23 10:55:50|855.2||855.2||855.2||855.2||0
1655981760000|2022-06-23 10:56:00|855|854.4|855|854.4|855.2|854.6|854.6|854.4|2462
1655981780000|2022-06-23 10:56:20|855.2|854.6|856|855.4|856|855.4|855.2|854.6|2613
1655981800000|2022-06-23 10:56:40|856.2|855.6|857.4|856.8|857.6|856.8|856.2|855.6|639
1655981810000|2022-06-23 10:56:50|857.6|857|857.4|856.8|857.6|857|857.4|856.8|160
1655981820000|2022-06-23 10:57:00|857.2|856.6|857.4|856.8|857.4|856.8|856.6|856.4|5921
1655981830000|2022-06-23 10:57:10|857.2||857.2||857.2||857.2||0
1655981840000|2022-06-23 10:57:20|||||||||3236
1655981850000|2022-06-23 10:57:30|857.4|857.2|857.2|856.8|857.8|857.4|857.2|856.8|3858
1655981860000|2022-06-23 10:57:40|857.6|857|857.6|857|857.6|857|857.6|857|646
1655981870000|2022-06-23 10:57:50||857.2||857.4||857.4||857|482
1655981880000|2022-06-23 10:58:00|857.8||858||858||857.8||769
1655981900000|2022-06-23 10:58:20|857.8||858||858||857.8||0
1655981920000|2022-06-23 10:58:40|||||||||48
1655981940000|2022-06-23 10:59:00|858.4|857.6|859.4|858.8|859.4|858.8|858.4|857.6|2462
1655981950000|2022-06-23 10:59:10|859.2|859|859.4|858.8|859.4|859|859.2|858.8|648
1655981960000|2022-06-23 10:59:20|859.2|858.6|859.2|858.8|859.2|858.8|858.8|858.4|7396
1655981970000|2022-06-23 10:59:30|||||||||67
1655981980000|2022-06-23 10:59:40|||||||||117
1655982000000|2022-06-23 11:00:00|859||859.2||859.2||859||16
1655982010000|2022-06-23 11:00:10|859|858.6|858.6|858.2|859|858.6|858.4|858.2|7893
1655982030000|2022-06-23 11:00:30|858.4|858|858.2|857.8|858.6|858.2|857.8|857.6|4889
1655982040000|2022-06-23 11:00:40|858.6|858|858.6|858|858.6|858|858.6|858|7
1655982070000|2022-06-23 11:01:10|||||||||49
1655982100000|2022-06-23 11:01:40|859|858.4|860|859.2|860|859.2|858.6|858.4|2701
1655982110000|2022-06-23 11:01:50|859.8||859.8||859.8||859.8||0
1655982130000|2022-06-23 11:02:10|859.6||859.8||859.8||859.6||0
1655982140000|2022-06-23 11:02:20|859.6|859|858.6|858.2|859.8|859|858.4|858.2|9335
1655982150000|2022-06-23 11:02:30|858.4||858.6||858.6||858.4||1532
1655982160000|2022-06-23 11:02:40|||||||||40
1655982170000|2022-06-23 11:02:50|858.4|857.8|858.2|857.8|858.6|857.8|858|857.8|45
1655982180000|2022-06-23 11:03:00|858.6|858|858.6|858|858.6|858|858.6|858|359
1655982190000|2022-06-23 11:03:10|||||||||9
1655982210000|2022-06-23 11:03:30|859.2|858.2|859.6|858.8|859.8|858.8|859.2|858.2|1009
1655982240000|2022-06-23 11:04:00|859.4|858.6|859.2|858.6|859.4|858.6|859.2|858.6|273
1655982250000|2022-06-23 11:04:10|859|858.2|858.6|858|859|858.4|858.4|858|3070
1655982280000|2022-06-23 11:04:40|858.8|858.2|858.8|858.2|859|858.8|858.8|858|9190
1655982290000|2022-06-23 11:04:50|||||||||16
1655982300000|2022-06-23 11:05:00|858.4|858|858.4|858|858.8|858|858.4|858|2136
1655982310000|2022-06-23 11:05:10|858.2|858.2|859.4|858.8|859.8|859.4|858.2|858.2|4642
1655982330000|2022-06-23 11:05:30|||||||||50
1655982340000|2022-06-23 11:05:40|859.2||859.4||859.4||859.2||0
1655982380000|2022-06-23 11:06:20|859.2|859|859.2|858.8|859.2|859|859.2|858.8|27
1655982390000|2022-06-23 11:06:30|859.4|859.2|859.6|858.8|859.8|859.2|859.2|858.8|2718
1655982410000|2022-06-23 11:06:50|||||||||66
1655982420000|2022-06-23 11:07:00|||||||||291
1655982430000|2022-06-23 11:07:10|859.4|858.6|857|856.4|859.6|858.6|857|856.4|18281
1655982440000|2022-06-23 11:07:20|856.8|856.2|856.2|855.6|857.4|857|856.2|855.2|3620
1655982450000|2022-06-23 11:07:30|856|855.4|855.4|854.8|856|855.4|854.8|854|5677
1655982460000|2022-06-23 11:07:40|855.6|855|857.2|856.4|857.2|856.6|855.6|855|1806
1655982470000|2022-06-23 11:07:50|857|856.2|856.8|856.2|857.2|856.4|856.8|856|0
1655982480000|2022-06-23 11:08:00|857|856.4|857.2|856.4|857.2|856.4|857|856.4|351
1655982490000|2022-06-23 11:08:10|||||||||16
1655982530000|2022-06-23 11:08:50|857.4|856.6|858|857.4|858.2|857.6|857.2|856.4|2844
1655982540000|2022-06-23 11:09:00|||||||||292
1655982550000|2022-06-23 11:09:10|857.8||858||858||857.8||156
1655982560000|2022-06-23 11:09:20|857.8|857.2|857.8|857.2|857.8|857.2|857.8|857.2|220
1655982570000|2022-06-23 11:09:30|857.6|857.4|858.8|858|859.2|858.4|857.6|857.4|2598
1655982580000|2022-06-23 11:09:40|858.6|857.8|858.8|857.8|858.8|857.8|858.4|857.6|480
1655982600000|2022-06-23 11:10:00|858.6||858.8||858.8||858.6||66
1655982620000|2022-06-23 11:10:20|858.6||858.6||858.6||858.6||0
1655982630000|2022-06-23 11:10:30|858.8|858.2|858.8|858.4|858.8|858.4|858.4|857.8|1231
1655982640000|2022-06-23 11:10:40|859|858.6|859.4|858.6|859.8|859|859|858.4|1814
1655982650000|2022-06-23 11:10:50|859.2|858.8|859.2|858.8|859.2|859|859.2|858.6|762
1655982660000|2022-06-23 11:11:00|858.8|858.6|859.4|858.6|859.4|858.6|858.8|858.6|567
1655982680000|2022-06-23 11:11:20|859.2|858.8|859.2|858.8|859.2|858.8|859.2|858.6|440
1655982690000|2022-06-23 11:11:30||859||858.8||859||858.8|5
1655982700000|2022-06-23 11:11:40|859.4||859.4||859.4||859.4||428
1655982710000|2022-06-23 11:11:50|859.8|859|859.8|859.4|860.8|859.8|859.4|859|13143
1655982720000|2022-06-23 11:12:00|860|859.6|859.8|859.4|860|859.6|859.8|859.4|662
1655982730000|2022-06-23 11:12:10|||||||||59
1655982760000|2022-06-23 11:12:40|859.4|859.2|859.8|859.2|859.8|859.2|859.2|859|9183
1655982770000|2022-06-23 11:12:50|860|859.4|860|859.6|860.8|860.6|860|859.2|11590
1655982780000|2022-06-23 11:13:00|860.6|859.8|860|859.8|860.6|860|860|859.6|4438
1655982790000|2022-06-23 11:13:10|860.4|860|860|859.6|860.6|860|860|859.6|10369
1655982800000|2022-06-23 11:13:20|860.6|859.8|860|859.8|860.6|860.2|860|859.6|27904
1655982810000|2022-06-23 11:13:30||859.6||859.6||859.6||859.6|490
1655982820000|2022-06-23 11:13:40|859.8|859|859.6|859.2|859.8|859.2|859.4|859|6012
1655982830000|2022-06-23 11:13:50|||||||||429
1655982840000|2022-06-23 11:14:00|859.8|859.4|860|859.4|860|859.4|859.6|859.4|1525
1655982860000|2022-06-23 11:14:20|860.4|859.6|860.4|859.8|860.8|859.8|860|859.4|3606
1655982870000|2022-06-23 11:14:30|860|859.6|859.8|859.4|860|859.6|859.8|859.4|932
1655982880000|2022-06-23 11:14:40|860|859.6|860|859.4|860|859.6|860|859.4|1488
1655982890000|2022-06-23 11:14:50|860.2|859.6|860|859.6|860.8|860|860|859.6|4346
1655982900000|2022-06-23 11:15:00|860.2|859.8|860|859.6|860.2|859.8|860|859.6|2855
1655982910000|2022-06-23 11:15:10|859.8|859.2|859.6|859.2|859.8|859.6|859.6|859.2|5341
1655982920000|2022-06-23 11:15:20|859.4|859|859.4|859|859.4|859|859.4|859|72
1655982930000|2022-06-23 11:15:30|859.2|858.6|859|858.6|859.2|858.6|859|858.6|642
1655982940000|2022-06-23 11:15:40|859.2|858.8|859.4|858.8|859.4|858.8|859.2|858.8|1224
1655982960000|2022-06-23 11:16:00|859.2|858.6|859.2|858.6|859.2|858.6|859.2|858.6|0
1655982980000|2022-06-23 11:16:20|859||859||859||859||52
1655982990000|2022-06-23 11:16:30|858.8|858.4|858.6|858.4|859|858.4|858.6|858.4|1773
1655983000000|2022-06-23 11:16:40|858.8|858.6|858.8|858.4|858.8|858.6|858.8|858.4|480
1655983010000|2022-06-23 11:16:50|859.4|858.6|860|859|860|859|859.2|858.6|1956
1655983020000|2022-06-23 11:17:00|859.8||859.8||860||859.8||0
1655983030000|2022-06-23 11:17:10|860||860||860||860||0
1655983040000|2022-06-23 11:17:20|||||||||115
1655983050000|2022-06-23 11:17:30||859.2||859.4||859.4||859.2|52
1655983060000|2022-06-23 11:17:40|860.4|859.6|860.6|860.2|861|860.4|860|859.6|12118
1655983080000|2022-06-23 11:18:00|860.4|860.4|860.4|860|860.6|860.4|860.4|860|1238
1655983090000|2022-06-23 11:18:10|860.2|859.8|860.4|859.8|860.4|860|860|859.8|3290
1655983100000|2022-06-23 11:18:20|||||||||291
1655983120000|2022-06-23 11:18:40|861|860|860.4|859.8|861|860.4|860.4|859.8|1234
1655983130000|2022-06-23 11:18:50|860.2||860.4||860.4||860.2||52
1655983140000|2022-06-23 11:19:00|860.6|860|860.6|860|860.6|860|860.6|860|474
1655983150000|2022-06-23 11:19:10|||||||||17
1655983180000|2022-06-23 11:19:40||860.2||860.2||860.2||860|364
1655983190000|2022-06-23 11:19:50|860.8|860.4|861.6|861|861.6|861|860.8|860.2|5894
1655983200000|2022-06-23 11:20:00|861.4|860.4|859.8|859.2|861.4|860.6|859.8|859.2|4171
1655983210000|2022-06-23 11:20:10|859.6||859.6||859.6||859.6||0
1655983220000|2022-06-23 11:20:20|||||||||17
1655983230000|2022-06-23 11:20:30|859.4|859|858.8|858|859.4|859|858.8|858|585
1655983240000|2022-06-23 11:20:40|858.6|858.2|858.4|857.8|858.6|858.2|858.4|857.8|53
1655983250000|2022-06-23 11:20:50||858||858||858||857.8|240
1655983260000|2022-06-23 11:21:00||857.8||857.8||857.8||857.8|0
1655983270000|2022-06-23 11:21:10|858.8|858|859.6|858.6|859.6|858.6|858.4|857.8|2458
1655983280000|2022-06-23 11:21:20|859.8|858.8|860|859.6|860.4|860|859.8|858.8|8296
1655983290000|2022-06-23 11:21:30|859.8|859.2|859.8|859.2|859.8|859.2|859.2|859|9341
1655983310000|2022-06-23 11:21:50|||||||||325
1655983330000|2022-06-23 11:22:10||859.4||859.2||859.4||859.2|291
1655983340000|2022-06-23 11:22:20|860|859.4|860|859.4|860|859.6|860|859.2|1210
1655983370000|2022-06-23 11:22:50|||||||||291
1655983380000|2022-06-23 11:23:00|859.8|859.6|860.6|860|860.8|860|859.8|859.6|3864
1655983390000|2022-06-23 11:23:10|860.4|859.6|860.2|859.8|860.4|859.8|860.2|859.6|1251
1655983400000|2022-06-23 11:23:20|860|859.6|858.8|858.2|860|859.6|858.6|857.8|6969
1655983410000|2022-06-23 11:23:30|858.6|858.4|858.6|858.2|858.6|858.4|858.6|858.2|17
1655983430000|2022-06-23 11:23:50|858.4||858.4||858.4||858.4||61
1655983450000|2022-06-23 11:24:10||858||858.2||858.2||858|100
1655983500000|2022-06-23 11:25:00|858.6|858.4|858.6|858.2|858.6|858.4|858.4|858.2|1289
1655983520000|2022-06-23 11:25:20||858||858.2||858.2||858|15
1655983530000|2022-06-23 11:25:30|859.2|858.4|859.4|859|859.8|859.4|858.8|858.4|3838
1655983540000|2022-06-23 11:25:40|859.8|859.2|859.6|859|859.8|859.2|859.4|859|522
1655983560000|2022-06-23 11:26:00|||||||||239
1655983570000|2022-06-23 11:26:10|859.8|859.2|860|859.2|860|859.2|859.8|859.2|231
1655983590000|2022-06-23 11:26:30|||||||||54
1655983600000|2022-06-23 11:26:40||859.4||859.4||859.4||859.4|308
1655983630000|2022-06-23 11:27:10|859.8|859.6|859|858.4|860|859.6|859|858.4|17069
1655983640000|2022-06-23 11:27:20|||||||||54
1655983690000|2022-06-23 11:28:10|||||||||100
1655983710000|2022-06-23 11:28:30|858.6|858.2|858.6|858.2|858.6|858.2|858.6|858.2|501
1655983720000|2022-06-23 11:28:40|859|858.4|859|858.6|859|858.6|858.6|857.8|4195
1655983730000|2022-06-23 11:28:50|858.8|858.4|858.8|858.4|858.8|858.6|858.8|858.4|343
1655983740000|2022-06-23 11:29:00|||||||||1100
1655983750000|2022-06-23 11:29:10|859|858.6|859|858.6|859|858.8|858.8|858.4|1561
1655983760000|2022-06-23 11:29:20|859.4|858.8|859.2|858.8|859.8|859.4|859.2|858.8|7056
1655983770000|2022-06-23 11:29:30|859.4|859|859.2|858.6|859.4|859.2|858.8|858.4|6788
1655983780000|2022-06-23 11:29:40|859|858.8|859.8|859.2|860|859.2|859|858.8|1043
1655983790000|2022-06-23 11:29:50|||||||||189
1655983800000|2022-06-23 11:30:00|860|859.4|860.8|860.4|861|860.6|860|859.4|11750
1655983810000|2022-06-23 11:30:10||860.2||860.2||860.2||860.2|0
1655983820000|2022-06-23 11:30:20|||||||||436
1655983830000|2022-06-23 11:30:30|860.6|860|859.8|859.4|860.6|860|859.8|859.4|4395
1655983850000|2022-06-23 11:30:50|859.6|858.8|859.2|858.8|859.6|858.8|859.2|858.8|2793
1655983860000|2022-06-23 11:31:00|||||||||196
1655983870000|2022-06-23 11:31:10|859|859|859.2|859|859.2|859|859|859|639
1655983880000|2022-06-23 11:31:20|859|858.8|858.8|858|859|858.8|858.8|857.8|1930
1655983890000|2022-06-23 11:31:30|858.6|857.8|858.4|857.8|858.6|857.8|858.4|857.8|552
1655983900000|2022-06-23 11:31:40|858.8|858|858.8|858.2|858.8|858.4|858.8|857.8|2412
1655983950000|2022-06-23 11:32:30|858.6|858.4|858.8|858.6|858.8|858.6|858.6|858.2|2940
1655983960000|2022-06-23 11:32:40|859|858.4|859|858.6|859|858.6|858.8|858.4|507
1655983980000|2022-06-23 11:33:00|858.8|858.4|859|858.4|859|858.4|858.8|858.4|0
1655984020000|2022-06-23 11:33:40||858.6||858.6||858.6||858.6|513
1655984040000|2022-06-23 11:34:00|858.8||859||859||858.8||54
1655984050000|2022-06-23 11:34:10|||||||||141
1655984070000|2022-06-23 11:34:30|858.8|858.4|858.4|858|859|858.4|858.2|858|12760
1655984090000|2022-06-23 11:34:50|858.2|858.2|858.4|858|858.4|858.2|858.2|858|472
1655984100000|2022-06-23 11:35:00|858.2||858.4||858.4||858.2||94
1655984110000|2022-06-23 11:35:10|858|857.8|857.8|857.2|858|857.8|857.4|857|5795
1655984120000|2022-06-23 11:35:20|857.6|857|857.6|857|857.6|857|857.6|856.8|0
1655984130000|2022-06-23 11:35:30|857.4|856.8|857.4|856.8|857.4|857|857.4|856.8|0
1655984140000|2022-06-23 11:35:40|857.6|857|858|857.4|858.4|858|857.6|857|2838
1655984160000|2022-06-23 11:36:00|||||||||74
1655984180000|2022-06-23 11:36:20|857.8|857.2|858.4|857.8|858.4|858.2|857.2|857|3331
1655984210000|2022-06-23 11:36:50|858.2|857.6|857.8|857.2|858.4|857.6|857.4|857.2|4123
1655984220000|2022-06-23 11:37:00|857.6||857.8||857.8||857.6||63
1655984230000|2022-06-23 11:37:10|||||||||18
1655984270000|2022-06-23 11:37:50|857.6||857.6||857.6||857.6||74
1655984280000|2022-06-23 11:38:00|||||||||292
1655984300000|2022-06-23 11:38:20|857.4|857|856.2|856|857.6|857.2|856.2|855.6|8637
1655984310000|2022-06-23 11:38:30||855.6||855.6||855.6||855.6|439
1655984320000|2022-06-23 11:38:40||855.8||855.6||855.8||855.6|0
1655984330000|2022-06-23 11:38:50|856|855.2|855|854.6|856.2|855.2|855|854.6|4573
1655984390000|2022-06-23 11:39:50|854.8||854.8||854.8||854.8||385
1655984400000|2022-06-23 11:40:00|855||855||855||855||683
1655984410000|2022-06-23 11:40:10|||||||||342
1655984420000|2022-06-23 11:40:20|854.8|854.4|854.8|854.4|854.8|854.4|854.8|854.4|2107
1655984430000|2022-06-23 11:40:30|854.4|854.2|853.8|853.6|854.8|854.4|853.8|853.6|4915
1655984440000|2022-06-23 11:40:40|853.4|853|853.4|853|853.4|853|853.4|853|46
1655984450000|2022-06-23 11:40:50|853.2||853.2||853.2||853.2||0
1655984460000|2022-06-23 11:41:00|||||||||294
1655984480000|2022-06-23 11:41:20|853|852.8|852.8|852.4|853.2|852.8|852.8|852.4|1870
1655984490000|2022-06-23 11:41:30|853.2|852.6|853|852.4|853.2|852.6|853|852.4|1737
1655984510000|2022-06-23 11:41:50|852.8|852.2|852.6|852.2|852.8|852.4|852.6|852.2|2270
1655984520000|2022-06-23 11:42:00|||||||||123
1655984530000|2022-06-23 11:42:10|852.4|851.8|851.4|850.6|852.4|851.8|851.4|850.4|6864
1655984540000|2022-06-23 11:42:20|851.2||851.2||851.2||851||86
1655984550000|2022-06-23 11:42:30|851|850.8|851|850.6|851.2|850.8|851|850.6|36
1655984560000|2022-06-23 11:42:40|850.8||850.8||850.8||850.8||129
1655984570000|2022-06-23 11:42:50||850.4||850.2||850.4||850.2|933
1655984580000|2022-06-23 11:43:00||850.4||850.4||850.4||850.2|36
1655984590000|2022-06-23 11:43:10|851.2|850.6|850.8|850.4|851.2|850.6|850.8|850.4|2078
1655984600000|2022-06-23 11:43:20|850.6|850|850|849.2|850.6|850|850|849.2|3385
1655984610000|2022-06-23 11:43:30|850.2|849.4|850.4|849.8|850.4|849.8|850|849.4|526
1655984620000|2022-06-23 11:43:40|850.8|850|850.8|850.2|850.8|850.2|850.8|850|2937
1655984630000|2022-06-23 11:43:50|850.6|850|850.6|850|850.8|850|850.6|850|14
1655984650000|2022-06-23 11:44:10|850.8|850.2|850.6|850.2|850.8|850.2|850.6|850.2|1261
1655984660000|2022-06-23 11:44:20|850.4|850|850.6|850.2|850.6|850.2|850.4|850|939
1655984680000|2022-06-23 11:44:40|850.8|850.4|851.2|850.6|851.4|851|850.8|850.4|2221
1655984690000|2022-06-23 11:44:50|851|850.4|851|850.4|851|850.4|851|850.4|300
1655984700000|2022-06-23 11:45:00|850.8|850.2|851|850.2|851|850.4|850.6|850|2562
1655984740000|2022-06-23 11:45:40|850.8|850|850.6|850|850.8|850|850.4|850|730
1655984760000|2022-06-23 11:46:00|851|850.2|851|850.2|851|850.6|851|850|1662
1655984770000|2022-06-23 11:46:10|850.8||850.8||850.8||850.8||8
1655984790000|2022-06-23 11:46:30|850.6|850|851|850.4|851|850.6|850.2|850|3775
1655984820000|2022-06-23 11:47:00|850.8|850.2|850.2|850|851|850.2|850|849.8|4649
1655984830000|2022-06-23 11:47:10|850|849.8|850|849.4|850.8|849.8|850|849.4|9401
1655984850000|2022-06-23 11:47:30|849.8|848.8|848.8|848.2|849.8|848.8|848.8|848.2|5864
1655984860000|2022-06-23 11:47:40|||||||||37
1655984880000|2022-06-23 11:48:00|848.6|848.4|848.8|848.2|849.6|848.8|848.4|848.2|4514
1655984890000|2022-06-23 11:48:10||848.4||848.2||848.4||848.2|200
1655984900000|2022-06-23 11:48:20||848.4||848.2||848.4||848.2|0
1655984910000|2022-06-23 11:48:30|848.6|847.8|848.2|848|848.6|848.2|848.2|847.8|690
1655984920000|2022-06-23 11:48:40|848.4||848.2||848.4||848.2||37
1655984930000|2022-06-23 11:48:50|848.4|848.2|848.4|848|848.4|848.2|848.2|848|1418
1655984940000|2022-06-23 11:49:00|848.2|847.8|848|847.6|848.4|847.8|848|847.6|5826
1655984950000|2022-06-23 11:49:10|848.2||848.2||848.2||848||191
1655984960000|2022-06-23 11:49:20|848||848||848.2||847.8||353
1655984970000|2022-06-23 11:49:30|847.8|847.2|847.8|847.2|847.8|847.2|847.4|847|3594
1655984990000|2022-06-23 11:49:50|||||||||364
1655985000000|2022-06-23 11:50:00|848.2|847.4|848.4|847.8|848.4|848|848.2|847|3446
1655985010000|2022-06-23 11:50:10|848.6|848|848.8|848.2|849.2|848.2|848.6|848|686
1655985020000|2022-06-23 11:50:20|||||||||52
1655985060000|2022-06-23 11:51:00|849.2|848.4|849.8|849|849.8|849|849.2|848.4|1401
1655985070000|2022-06-23 11:51:10|||||||||755
1655985080000|2022-06-23 11:51:20|849.6|848.8|849.4|848.8|849.6|848.8|849.2|848.6|519
1655985100000|2022-06-23 11:51:40|849.2||849.2||849.2||849.2||0
1655985110000|2022-06-23 11:51:50|849.4||849.6||849.6||849.4||0
1655985120000|2022-06-23 11:52:00|849.4||849.4||849.4||849.4||0
1655985130000|2022-06-23 11:52:10|849.2||849.2||849.2||849.2||0
1655985150000|2022-06-23 11:52:30|849|848.6|848.6|848.2|849.2|848.6|848.4|848.2|11408
1655985160000|2022-06-23 11:52:40|848.4||848.4||848.4||848.4||38
1655985180000|2022-06-23 11:53:00|||||||||100
1655985190000|2022-06-23 11:53:10|848.6|848.4|848.6|848.2|848.6|848.4|848.6|848.2|1121
1655985200000|2022-06-23 11:53:20|848.8|848.4|848.6|848|848.8|848.4|848.4|848|1919
1655985210000|2022-06-23 11:53:30|848.4|847.8|847.2|846.2|848.4|848|846.4|845.6|6075
1655985220000|2022-06-23 11:53:40|847.4|846.6|847.8|846.8|848|847.4|847.4|846.2|4267
1655985230000|2022-06-23 11:53:50|||||||||50
1655985240000|2022-06-23 11:54:00|847.6|846.6|846.4|846|847.6|846.8|846.4|846|3367
1655985250000|2022-06-23 11:54:10|846.6|845.6|846.2|845.6|846.6|845.6|846.2|845.6|92
1655985260000|2022-06-23 11:54:20|846||846.2||846.2||846||0
1655985270000|2022-06-23 11:54:30|846|845.4|844.8|844.4|846|845.4|844.8|844.2|2739
1655985280000|2022-06-23 11:54:40|844.4|844.2|844.8|844.2|844.8|844.2|844.4|844.2|193
1655985290000|2022-06-23 11:54:50||844.4||844.4||844.4||844.4|304
1655985300000|2022-06-23 11:55:00||844.2||844.2||844.2||844.2|0
1655985320000|2022-06-23 11:55:20|||||||||244
1655985370000|2022-06-23 11:56:10|844.6|844.4|844.2|843.6|845.6|844.8|843.6|843|13888
1655985390000|2022-06-23 11:56:30|844|843.4|844|843.4|844|843.4|844|843.4|0
1655985430000|2022-06-23 11:57:10|||||||||504
1655985500000|2022-06-23 11:58:20|844.2|843.6|844.2|843.6|844.2|843.6|844.2|843.4|1489
1655985510000|2022-06-23 11:58:30|844.4|843.8|846.2|845.4|846.6|845.4|844.4|843.8|2084
1655985530000|2022-06-23 11:58:50|||||||||3005
1655985540000|2022-06-23 11:59:00|846|845.2|845.2|844.8|846.2|845.6|845|844.4|11076
1655985550000|2022-06-23 11:59:10||844.4||844.8||844.8||844.4|820
1655985560000|2022-06-23 11:59:20|||||||||544
1655985570000|2022-06-23 11:59:30|846|845|845.8|845|846|845.4|845.8|845|1784
1655985590000|2022-06-23 11:59:50|846|845.2|846|845.4|846|845.4|846|845.2|459
1655985600000|2022-06-23 12:00:00|845.8|845|845.8|845|845.8|845|845.8|845|255
1655985610000|2022-06-23 12:00:10|845.6|845.2|845.4|845|845.8|845.2|845.4|845|14
1655985620000|2022-06-23 12:00:20|845.8|845.2|845.8|845.2|845.8|845.2|845.8|845.2|445
1655985660000|2022-06-23 12:01:00|845.6|845|845.6|845|845.8|845.2|845.6|845|584
1655985670000|2022-06-23 12:01:10|845.4|844.8|845.2|844.8|845.4|845.2|845.2|844.6|6759
1655985690000|2022-06-23 12:01:30|845|844.6|845|844.6|845|844.6|844.8|844.6|522
1655985700000|2022-06-23 12:01:40|||||||||174
1655985720000|2022-06-23 12:02:00|845.2|844.8|845.4|844.8|845.4|845.2|845.2|844.8|1106
1655985760000|2022-06-23 12:02:40|845.2|844.6|845.2|844.6|845.4|844.6|845.2|844.6|0
1655985770000|2022-06-23 12:02:50|845|844.4|843.4|843|845|844.6|843.2|843|9460
1655985780000|2022-06-23 12:03:00|843.6|843.2|844.6|844|844.8|844|843.6|843.2|2260
1655985790000|2022-06-23 12:03:10|844.8||844.6||844.8||844.6||0
1655985800000|2022-06-23 12:03:20|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|510
1655985810000|2022-06-23 12:03:30|844.6||844.8||844.8||844.6||0
1655985820000|2022-06-23 12:03:40|844.6||844.8||844.8||844.6||0
1655985860000|2022-06-23 12:04:20|844.6||844.8||844.8||844.6||0
1655985890000|2022-06-23 12:04:50|844.6||844.8||844.8||844.6||102
1655985900000|2022-06-23 12:05:00|844.6||844.8||844.8||844.6||28
1655985910000|2022-06-23 12:05:10|844.6|844|844.2|843.8|844.6|844|844.2|843.8|4049
1655985920000|2022-06-23 12:05:20|844|843.6|843.4|843|844|843.6|843.2|843|8547
1655985930000|2022-06-23 12:05:30|||||||||16
1655985940000|2022-06-23 12:05:40|||||||||272
1655985950000|2022-06-23 12:05:50|843|842.6|843|842.6|843|842.6|843|842.6|317
1655985960000|2022-06-23 12:06:00|||||||||238
1655985970000|2022-06-23 12:06:10|842.8|842.4|842.4|842.2|842.8|842.4|842.4|842.2|1684
1655985990000|2022-06-23 12:06:30|842.6|842.4|842.4|842.2|842.6|842.4|842.4|842.2|1495
1655986010000|2022-06-23 12:06:50|842.2|842|842.4|842|842.4|842.2|842.2|842|4174
1655986030000|2022-06-23 12:07:10|843|842.2|843|842.2|843|842.2|843|842.2|2581
1655986040000|2022-06-23 12:07:20|843.4|842.4|844.2|843.4|844.4|843.4|843.4|842.4|1878
1655986090000|2022-06-23 12:08:10|844.6|843.8|845|844.2|845|844.2|844.6|843.8|1128
1655986100000|2022-06-23 12:08:20||844.6||844.4||844.6||844.2|300
1655986120000|2022-06-23 12:08:40|845.4|844.6|845|844.4|845.4|844.8|844.6|844.2|852
1655986150000|2022-06-23 12:09:10|845.4|844.6|845.4|845|845.4|845|845|844.6|892
1655986160000|2022-06-23 12:09:20|845.6|845.2|845.8|845.4|846.6|845.6|845.6|845.2|1405
1655986170000|2022-06-23 12:09:30|845.6|845.2|846|845.4|846|845.4|845.6|845.2|2437
1655986180000|2022-06-23 12:09:40||845.2||845.4||845.4||845.2|0
1655986210000|2022-06-23 12:10:10|846.4|845.6|846.6|846|846.6|846|846.4|845.6|1703
1655986250000|2022-06-23 12:10:50|846.4||846.6||846.6||846.4||0
1655986260000|2022-06-23 12:11:00|846.4|845.8|846.4|845.8|846.4|845.8|846|845.6|7163
1655986270000|2022-06-23 12:11:10|846.6|846|848.2|847.6|848.2|847.6|846.6|846|1755
1655986280000|2022-06-23 12:11:20|848||848.2||848.2||848||0
1655986300000|2022-06-23 12:11:40|848|847.2|848|847.2|848.2|847.2|848|847.2|45
1655986310000|2022-06-23 12:11:50|848.2|847.6|848.2|847.6|848.2|847.6|847.6|847.2|9365
1655986340000|2022-06-23 12:12:20|848|847.2|847.8|847.2|848|847.2|847.8|847.2|817
1655986350000|2022-06-23 12:12:30|||||||||42
1655986360000|2022-06-23 12:12:40|847.6|847|846.4|845.6|847.8|847.2|845.4|844.8|10228
1655986370000|2022-06-23 12:12:50|846.2|845.8|846.8|846.2|846.8|846.2|846.2|845.8|882
1655986380000|2022-06-23 12:13:00|847|846.8|848|847.4|848.2|847.4|847|846.6|1479
1655986390000|2022-06-23 12:13:10|848.2|847.6|848|847.6|848.2|847.6|848|847.4|0
1655986410000|2022-06-23 12:13:30||847.8||847.6||847.8||847.6|335
1655986460000|2022-06-23 12:14:20|||||||||42
1655986470000|2022-06-23 12:14:30|848.2|847.8|849.4|848.6|849.4|848.6|848.2|847.6|1716
1655986490000|2022-06-23 12:14:50|849.2||849.2||849.2||849.2||0
1655986500000|2022-06-23 12:15:00|848.4|848.2|848.6|848.2|849.2|848.2|848.4|848|4120
1655986510000|2022-06-23 12:15:10|||||||||5994
1655986520000|2022-06-23 12:15:20|||||||||893
1655986530000|2022-06-23 12:15:30|849|848.4|848.4|847.8|849|848.4|848.2|847.8|8048
1655986540000|2022-06-23 12:15:40||848.2||848.2||848.2||848.2|0
1655986550000|2022-06-23 12:15:50|||||||||1172
1655986560000|2022-06-23 12:16:00|848.2|848|848.4|848|848.4|848|848.2|848|678
1655986570000|2022-06-23 12:16:10|848.2||848.2||848.2||848.2||0
1655986580000|2022-06-23 12:16:20|848|847.6|848.4|848|848.4|848|848|847.6|3478
1655986600000|2022-06-23 12:16:40|848.8|848.2|848.2|847.8|848.8|848.6|848.2|847.8|2614
1655986630000|2022-06-23 12:17:10|848||848.2||848.2||848||0
1655986640000|2022-06-23 12:17:20|||||||||775
1655986660000|2022-06-23 12:17:40|||||||||291
1655986670000|2022-06-23 12:17:50|||||||||100
1655986690000|2022-06-23 12:18:10|||||||||28
1655986700000|2022-06-23 12:18:20|848|847.6|848|847.6|848.2|847.6|847.6|846.8|12818
1655986740000|2022-06-23 12:19:00|848.2|848|848.2|847.8|848.2|848|848.2|847.8|608
1655986760000|2022-06-23 12:19:20|848.6|848|848.4|848|848.8|848.4|848.4|847.8|6430
1655986780000|2022-06-23 12:19:40|||||||||202
1655986800000|2022-06-23 12:20:00|||||||||18
1655986810000|2022-06-23 12:20:10|848.2|847.8|848|847.6|848.4|848|847.8|847.2|4289
1655986820000|2022-06-23 12:20:20|847.8|847.2|847.4|847.2|848|847.6|847.4|847.2|3577
1655986830000|2022-06-23 12:20:30|847.2|846.8|847|846.4|847.2|846.8|847|845.8|54
1655986860000|2022-06-23 12:21:00|846.8|846.2|846.6|845.8|846.8|846.2|846.6|845.8|805
1655986870000|2022-06-23 12:21:10|846.2||846.2||846.2||846.2||207
1655986880000|2022-06-23 12:21:20|||||||||18
1655986890000|2022-06-23 12:21:30|||||||||127
1655986960000|2022-06-23 12:22:40|||||||||128
1655987000000|2022-06-23 12:23:20|846|846|845.8|845.6|846.2|846|845.8|845.6|2770
1655987010000|2022-06-23 12:23:30|846|845.4|846|845.6|846|845.8|846|845.4|9749
1655987020000|2022-06-23 12:23:40|846.2|845.4|846.2|845.6|846.2|845.6|846|845.4|0
1655987070000|2022-06-23 12:24:30|846|845.4|845.6|845.2|846|845.4|845.4|845.2|3871
1655987110000|2022-06-23 12:25:10|845.4|845|845.2|845|845.6|845.2|845.2|845|4428
1655987140000|2022-06-23 12:25:40|845.6|845.2|845.6|845|845.6|845.2|845.6|845|1681
1655987160000|2022-06-23 12:26:00|||||||||45
1655987190000|2022-06-23 12:26:30|845.4||845.4||845.6||845.4||108
1655987210000|2022-06-23 12:26:50|||||||||319
1655987230000|2022-06-23 12:27:10|845.2|844.8|845.4|845|845.4|845|845.2|844.8|1208
1655987240000|2022-06-23 12:27:20|845.6||845.6||845.6||845.6||403
1655987250000|2022-06-23 12:27:30|845.4|844.8|843.4|843|845.6|844.8|843.2|843|14390
1655987270000|2022-06-23 12:27:50|843.6|843.2|843.8|843.2|843.8|843.4|843.6|843.2|2131
1655987290000|2022-06-23 12:28:10|||||||||28
1655987310000|2022-06-23 12:28:30|843.6|843|843.6|843|843.6|843|843.6|843|572
1655987340000|2022-06-23 12:29:00|||||||||1185
1655987350000|2022-06-23 12:29:10|843.8|843.2|844.4|843.8|844.4|843.8|843.8|843.2|3045
1655987390000|2022-06-23 12:29:50|844.2|844|845|844.8|845|844.8|844.2|844|1713
1655987420000|2022-06-23 12:30:20|845.4|845|845.2|844.8|845.4|845|845|844.8|1845
1655987440000|2022-06-23 12:30:40|845||845.2||845.2||845||0
1655987490000|2022-06-23 12:31:30|846|845|845.6|845|846|845.4|845.6|845|1963
1655987510000|2022-06-23 12:31:50|||||||||16
1655987530000|2022-06-23 12:32:10|845.4|844.8|845.4|844.8|845.4|845|845|844.6|7245
1655987590000|2022-06-23 12:33:10|845.2|844.6|844.4|844.2|845.2|844.6|844.4|844.2|12749
1655987600000|2022-06-23 12:33:20|844|843.8|843.6|843.2|844.4|844.2|843.6|842.8|7341
1655987610000|2022-06-23 12:33:30|||||||||50
1655987630000|2022-06-23 12:33:50|||||||||150
1655987650000|2022-06-23 12:34:10|844|843.4|844.6|844|844.6|844|844|843|4738
1655987660000|2022-06-23 12:34:20||844.2||844.2||844.2||844.2|0
1655987680000|2022-06-23 12:34:40|844.4|844|844.4|844|844.6|844|844.4|844|1292
1655987710000|2022-06-23 12:35:10|844.2|843.8|843.6|843.2|844.2|843.8|843.6|842.8|5387
1655987720000|2022-06-23 12:35:20|843.4||843.4||843.4||843.4||0
1655987760000|2022-06-23 12:36:00|843.2|843|843.2|842.8|843.4|843|843|842.8|283
1655987770000|2022-06-23 12:36:10|843|842.6|842.8|842.2|843.2|842.8|842.8|841.8|5830
1655987780000|2022-06-23 12:36:20|842.6||842.6||842.6||842.6||0
1655987790000|2022-06-23 12:36:30|842.4||842.4||842.4||842.4||0
1655987800000|2022-06-23 12:36:40|842.6|842|842.4|842|842.6|842|842.4|842|1666
1655987810000|2022-06-23 12:36:50|842|841.6|840.8|840.2|842|841.6|840.4|839.6|1698
1655987820000|2022-06-23 12:37:00|840.6|840|840|839.8|840.6|840|840|839.8|701
1655987830000|2022-06-23 12:37:10|840.6|840|840.6|840.2|840.6|840.4|840.6|840|643
1655987860000|2022-06-23 12:37:40|||||||||130
1655987870000|2022-06-23 12:37:50|||||||||147
1655987900000|2022-06-23 12:38:20|840.8|840.4|840.6|840|840.8|840.6|840.6|840|6044
1655987920000|2022-06-23 12:38:40|840.4|839.8|840.4|840|840.4|840|840.2|839.8|1882
1655987930000|2022-06-23 12:38:50|||||||||167
1655987970000|2022-06-23 12:39:30|840.6|840.4|841|840.2|841.2|840.6|840.4|840|2767
1655987980000|2022-06-23 12:39:40||840.4||840.4||840.4||840.4|0
1655987990000|2022-06-23 12:39:50|840.8||841||841||840.8||0
1655988010000|2022-06-23 12:40:10|||||||||28
1655988030000|2022-06-23 12:40:30|841.2|840.6|843.2|842.6|843.6|843|841.2|840.6|7781
1655988040000|2022-06-23 12:40:40|843|842.8|844.6|843.6|844.8|843.6|843|842.6|2908
1655988050000|2022-06-23 12:40:50|844.4||844.4||844.6||844.4||60
1655988060000|2022-06-23 12:41:00|844.6|844|844.6|844|844.6|844|844.6|844|20
1655988070000|2022-06-23 12:41:10|844.4|843.8|844|843.6|844.4|843.8|844|843.6|2437
1655988080000|2022-06-23 12:41:20|||||||||207
1655988090000|2022-06-23 12:41:30||843.8||843.6||843.8||843.6|828
1655988110000|2022-06-23 12:41:50|844.2||844.2||844.2||844.2||551
1655988130000|2022-06-23 12:42:10|844|843.4|844|843.4|844|843.6|843.2|842.6|10191
1655988140000|2022-06-23 12:42:20|843.8||843.8||844||843.8||624
1655988150000|2022-06-23 12:42:30|||||||||69
1655988160000|2022-06-23 12:42:40|843.6|843.2|843.8|843.4|844|843.4|843.6|843.2|2481
1655988170000|2022-06-23 12:42:50|843.6|843.2|843.6|843.2|843.6|843.2|843.6|843.2|625
1655988180000|2022-06-23 12:43:00|843.4||843.4||843.6||843.4||1055
1655988190000|2022-06-23 12:43:10|843.2|843|843.6|843|843.6|843|843.2|842.8|7479
1655988200000|2022-06-23 12:43:20|843.4||843.4||843.4||843.4||0
1655988210000|2022-06-23 12:43:30|843.2|842.8|843.2|842.8|843.2|842.8|843.2|842.8|1497
1655988240000|2022-06-23 12:44:00||843||842.8||843||842.8|1556
1655988250000|2022-06-23 12:44:10||843||843||843||843|0
1655988260000|2022-06-23 12:44:20||842.8||842.8||842.8||842.8|0
1655988270000|2022-06-23 12:44:30||843||843||843||843|1
1655988280000|2022-06-23 12:44:40|843.6|843.2|844|843.4|844.4|843.8|843.4|843|3824
1655988290000|2022-06-23 12:44:50|844.2|843.6|844.2|843.6|844.2|843.6|844.2|843.6|0
1655988300000|2022-06-23 12:45:00|844||844.2||844.2||844||0
1655988320000|2022-06-23 12:45:20|||||||||28
1655988330000|2022-06-23 12:45:30|844.6|843.8|845.2|845|845.8|845|844.2|843.8|2513
1655988340000|2022-06-23 12:45:40|845.8|845.2|845.8|845.4|846.4|846|845.4|845.2|5800
1655988360000|2022-06-23 12:46:00||845.6||845.4||845.6||845.4|300
1655988390000|2022-06-23 12:46:30|845.6|845.6|846|845.6|846|845.6|845.6|845.4|4638
1655988400000|2022-06-23 12:46:40|846.2|845.4|846|845.4|846.2|845.4|846|845.4|988
1655988420000|2022-06-23 12:47:00|846.6|845.6|847|846.2|847|846.2|846.6|845.6|2245
1655988440000|2022-06-23 12:47:20|846.8||846.8||846.8||846.8||0
1655988460000|2022-06-23 12:47:40|847|846.6|847|846.2|847|846.6|847|846.2|933
1655988480000|2022-06-23 12:48:00|||||||||293
1655988500000|2022-06-23 12:48:20|||||||||46
1655988530000|2022-06-23 12:48:50|847.2|846.4|848|847.4|848.6|847.8|847.2|846.2|3228
1655988550000|2022-06-23 12:49:10|847.8|847.2|847.2|846.8|847.8|847.4|847.2|846.8|18444
1655988560000|2022-06-23 12:49:20|847|846.4|847.2|846.8|847.2|846.8|846.6|846.4|4624
1655988610000|2022-06-23 12:50:10|||||||||69
1655988620000|2022-06-23 12:50:20|||||||||173
1655988630000|2022-06-23 12:50:30|847|846.4|847|846.4|847.2|846.4|846.8|846.4|1593
1655988640000|2022-06-23 12:50:40|847.2|846.6|848|847.4|848|847.4|847.2|846.6|2030
1655988670000|2022-06-23 12:51:10|848.2|847.8|848.4|847.8|848.4|847.8|848.2|847.8|1852
1655988680000|2022-06-23 12:51:20|848.2|847.6|848.2|847.4|848.2|847.6|848.2|847.4|622
1655988700000|2022-06-23 12:51:40|||||||||307
1655988720000|2022-06-23 12:52:00|||||||||269
1655988780000|2022-06-23 12:53:00|848|847.2|847.2|847|848|847.2|847.2|846.8|5750
1655988790000|2022-06-23 12:53:10|847|846.8|847|846.8|847.2|847|847|846.8|669
1655988800000|2022-06-23 12:53:20|846.8|846.6|847|846.6|847|846.8|846.6|846.4|11256
1655988810000|2022-06-23 12:53:30|846.8|846.4|846.8|846.2|846.8|846.4|846.8|846.2|404
1655988820000|2022-06-23 12:53:40||846.4||846.2||846.4||846.2|652
1655988830000|2022-06-23 12:53:50|||||||||18718
1655988860000|2022-06-23 12:54:20||846.4||846.4||846.4||846.4|0
1655988870000|2022-06-23 12:54:30|846.6|846.2|846.8|846.4|846.8|846.4|846.4|846.2|2139
1655988880000|2022-06-23 12:54:40|846.6||846.6||846.6||846.6||0
1655988890000|2022-06-23 12:54:50|846.8|846.2|846.4|846.2|846.8|846.4|846.4|846.2|42
1655988900000|2022-06-23 12:55:00|||||||||784
1655988910000|2022-06-23 12:55:10|846.8|846.4|846.8|846.2|846.8|846.4|846.4|846.2|1431
1655988920000|2022-06-23 12:55:20||846.4||846.2||846.4||846.2|552
1655988930000|2022-06-23 12:55:30|846.6||846.6||846.6||846.6||0
1655988950000|2022-06-23 12:55:50|846.8|846.4|847.4|846.8|847.6|847|846.6|846.4|4295
1655988960000|2022-06-23 12:56:00||847||846.8||847.2||846.8|1074
1655988990000|2022-06-23 12:56:30||847||846.8||847||846.8|259
1655989030000|2022-06-23 12:57:10|847.6|847|847.6|847.2|847.6|847.2|847.4|846.8|1847
1655989040000|2022-06-23 12:57:20|847.4|847|847.4|847|847.6|847|847.2|846.8|12936
1655989060000|2022-06-23 12:57:40|||||||||268
1655989080000|2022-06-23 12:58:00|847.2|846.8|847.2|846.8|847.2|847|847|846.8|2997
1655989090000|2022-06-23 12:58:10|||||||||64
1655989110000|2022-06-23 12:58:30|847.4|847|847.4|847|847.4|847.2|847.2|847|2331
1655989130000|2022-06-23 12:58:50|847.2|846.8|847.2|846.8|847.4|846.8|847.2|846.8|81
1655989140000|2022-06-23 12:59:00|||||||||22
1655989150000|2022-06-23 12:59:10||847||846.8||847||846.8|19
1655989160000|2022-06-23 12:59:20|||||||||197
1655989190000|2022-06-23 12:59:50|||||||||78
1655989200000|2022-06-23 13:00:00||847||846.8||847||846.8|161
1655989210000|2022-06-23 13:00:10|847.4|847|847.2|847|847.4|847|847.2|846.8|1282
1655989220000|2022-06-23 13:00:20|847.4|847.2|847.8|847.2|847.8|847.6|847.4|847.2|2893
1655989230000|2022-06-23 13:00:30|848|847.4|848.8|848.2|848.8|848.4|848|847.4|2405
1655989240000|2022-06-23 13:00:40|848.6|848|848.6|848|848.8|848.2|848.2|848|5559
1655989250000|2022-06-23 13:00:50||848.2||848.2||848.2||848.2|0
1655989260000|2022-06-23 13:01:00|||||||||266
1655989270000|2022-06-23 13:01:10|849|848.4|849|848.6|849.2|849|848.6|848.2|7506
1655989280000|2022-06-23 13:01:20|849.2|848.8|849.2|848.8|849.2|848.8|849.2|848.6|0
1655989310000|2022-06-23 13:01:50|849|848.6|849|848.6|849.2|848.8|849|848.6|1455
1655989320000|2022-06-23 13:02:00|848.8||848.8||849||848.8||0
1655989340000|2022-06-23 13:02:20|||||||||1885
1655989350000|2022-06-23 13:02:30|849||849||849||849||1
1655989360000|2022-06-23 13:02:40|849.2|848.8|849|848.6|849.2|849|849|848.6|1052
1655989370000|2022-06-23 13:02:50|849.8|848.8|850|849.4|850.6|849.8|849.4|848.8|1859
1655989390000|2022-06-23 13:03:10|849.8|849.6|850|849.6|850|849.6|849.8|849.4|335
1655989400000|2022-06-23 13:03:20|849.8|849.8|849.8|849.6|849.8|849.8|849.8|849.6|3072
1655989410000|2022-06-23 13:03:30|850.2|849.8|850.4|849.8|850.4|849.8|850.2|849.8|4307
1655989430000|2022-06-23 13:03:50|851.2|850|850.6|849.8|851.2|850.6|850.6|849.8|3995
1655989440000|2022-06-23 13:04:00|850.4|849.6|850.4|849.8|850.4|849.8|850|849.6|2628
1655989450000|2022-06-23 13:04:10||850||850||850||849.8|51
1655989460000|2022-06-23 13:04:20|850.6|850.2|851.2|850.6|851.4|850.8|850.6|850.2|3650
1655989470000|2022-06-23 13:04:30|851||851.2||851.2||850.8||1846
1655989480000|2022-06-23 13:04:40||850.8||850.8||850.8||850.8|0
1655989490000|2022-06-23 13:04:50|||||||||801
1655989500000|2022-06-23 13:05:00|||||||||135
1655989520000|2022-06-23 13:05:20|851|851|852.6|852|853|852|851|850.8|7876
1655989540000|2022-06-23 13:05:40|||||||||7
1655989560000|2022-06-23 13:06:00|852.4|851.6|851.6|851.4|852.4|852|851.6|851|23610
1655989580000|2022-06-23 13:06:20|851.8||851.8||851.8||851.8||828
1655989630000|2022-06-23 13:07:10|851.6|851.2|851.4|851|851.6|851.2|851.2|851|3298
1655989670000|2022-06-23 13:07:50|851.6|851.2|851.8|851.4|851.8|851.4|851.6|851|1799
1655989680000|2022-06-23 13:08:00|||||||||58
1655989690000|2022-06-23 13:08:10|851.6|851.2|851.8|851.2|851.8|851.2|851.6|851.2|404
1655989700000|2022-06-23 13:08:20|851.6||851.6||851.6||851.6||0
1655989720000|2022-06-23 13:08:40|851.4|851|851.4|851|851.6|851.2|851.2|850.8|6748
1655989730000|2022-06-23 13:08:50|851.8|851.4|851.4|851|851.8|851.4|851.4|851|188
1655989740000|2022-06-23 13:09:00|||||||||233
1655989750000|2022-06-23 13:09:10||851.2||851.2||851.2||851.2|0
1655989760000|2022-06-23 13:09:20||851||851||851||851|5
1655989780000|2022-06-23 13:09:40|||||||||59
1655989790000|2022-06-23 13:09:50|||||||||719
1655989800000|2022-06-23 13:10:00|851.2|850.8|851|850.8|851.2|851|851|850.8|5774
1655989850000|2022-06-23 13:10:50|851.2|851|851.2|850.8|851.2|851|851|850.8|2878
1655989870000|2022-06-23 13:11:10|851|850.6|850.8|850.6|851|850.8|850.8|850.6|6011
1655989880000|2022-06-23 13:11:20||850.4||850.6||850.6||850.4|3485
1655989890000|2022-06-23 13:11:30|||||||||251
1655989910000|2022-06-23 13:11:50|850.6|850.4|850.6|850.4|850.8|850.6|850.6|850.4|2976
1655989920000|2022-06-23 13:12:00|850.4|850.2|850.4|850.2|850.6|850.4|850.4|850.2|3482
1655989930000|2022-06-23 13:12:10|850.2|850|848.8|848.4|850.4|850|848.6|848|4475
1655989940000|2022-06-23 13:12:20|848.6|848.2|848.6|848.2|848.6|848.2|848.6|848.2|0
1655989950000|2022-06-23 13:12:30|848.8|848.4|849.2|848.8|849.8|849.2|848.8|848.2|4374
1655989970000|2022-06-23 13:12:50|849||849||849||849||0
1655990000000|2022-06-23 13:13:20|||||||||167
1655990010000|2022-06-23 13:13:30|||||||||767
1655990030000|2022-06-23 13:13:50|848.8|848.6|848.6|848.4|848.8|848.6|848.6|848.4|5687
1655990040000|2022-06-23 13:14:00|||||||||2
1655990050000|2022-06-23 13:14:10|||||||||123
1655990090000|2022-06-23 13:14:50|848.8|848.6|848.8|848.4|848.8|848.6|848.6|848.4|2088
1655990100000|2022-06-23 13:15:00|||||||||1206
1655990130000|2022-06-23 13:15:30|849.2|848.6|848.8|848.4|849.2|849|848.6|848.4|7259
1655990140000|2022-06-23 13:15:40|||||||||184
1655990160000|2022-06-23 13:16:00|849|848.6|849.6|849|849.8|849.4|849|848.6|2930
1655990200000|2022-06-23 13:16:40|850.2|849.2|850.2|849.8|850.4|850|850|849.2|3251
1655990210000|2022-06-23 13:16:50|850.4|850|850.8|850.4|851.2|850.4|850.4|849.8|1395
1655990220000|2022-06-23 13:17:00||850.6||850.6||850.6||850.6|0
1655990240000|2022-06-23 13:17:20||850.4||850.6||850.6||850.4|1932
1655990260000|2022-06-23 13:17:40|851|850.4|850.8|850.4|851|850.4|850.8|850.4|406
1655990270000|2022-06-23 13:17:50||850.6||850.6||850.6||850.6|0
1655990290000|2022-06-23 13:18:10|851|850.8|851|850.6|851|850.8|850.8|850.6|3905
1655990320000|2022-06-23 13:18:40|851.2|850.8|851.2|850.8|851.2|850.8|851|850.8|1452
1655990330000|2022-06-23 13:18:50|851.4|851|853.4|852.6|853.4|852.6|851.2|850.8|4210
1655990340000|2022-06-23 13:19:00|853.6|852.8|853.8|853.4|854.6|853.8|853.6|852.8|3583
1655990350000|2022-06-23 13:19:10|853.6|853.2|854|853.4|854|853.4|853.6|853.2|4573
1655990360000|2022-06-23 13:19:20|853.8|853.2|853.6|853.2|854|853.2|853.6|853.2|376
1655990370000|2022-06-23 13:19:30||853.4||853.2||853.4||853.2|737
1655990380000|2022-06-23 13:19:40|854|853.6|854|853.6|854|853.8|854|853.2|1117
1655990390000|2022-06-23 13:19:50|853.8|853.2|853.4|853.2|854|853.6|853.4|853.2|6957
1655990400000|2022-06-23 13:20:00|854||853.8||854||853.8||269
1655990410000|2022-06-23 13:20:10|854|853.4|855|854.4|855|854.4|854|853.2|3073
1655990420000|2022-06-23 13:20:20|854.8||854.8||854.8||854.8||1500
1655990450000|2022-06-23 13:20:50|854.6|854.2|854.8|854.4|855.2|854.8|854.4|854.2|2084
1655990460000|2022-06-23 13:21:00|854.6|854.2|854.6|854.2|855|854.2|854.6|854.2|3353
1655990470000|2022-06-23 13:21:10|854.4||854.4||854.4||854.4||0
1655990510000|2022-06-23 13:21:50|854.8|854.4|854.8|854.2|855|854.4|854.6|854.2|3223
1655990520000|2022-06-23 13:22:00|855|854.4|854.8|854.2|855|854.4|854.8|854.2|674
1655990530000|2022-06-23 13:22:10|855|854.4|855|854.4|855|854.4|855|854.4|774
1655990540000|2022-06-23 13:22:20|855.2|854.6|855.8|855.2|856|855.2|855.2|854.6|3396
1655990550000|2022-06-23 13:22:30|855.6|855.4|855.6|855.2|855.6|855.4|855.6|855.2|82
1655990560000|2022-06-23 13:22:40|855.8|855.4|855.6|855.2|855.8|855.4|855.6|855.2|645
1655990570000|2022-06-23 13:22:50|855.8|855.4|855.8|855.4|855.8|855.4|855.6|855.2|6613
1655990580000|2022-06-23 13:23:00|855.6|855.2|855.4|855.2|855.6|855.2|855.4|855.2|5571
1655990590000|2022-06-23 13:23:10|855.2|855|855.4|854.8|855.4|855.2|855|854.6|6256
1655990600000|2022-06-23 13:23:20|855.2|854.6|855.2|854.6|855.2|854.8|854.8|854.2|2393
1655990620000|2022-06-23 13:23:40|855|854.4|855.2|854.6|855.2|854.6|854.8|854.4|1064
1655990660000|2022-06-23 13:24:20||854.8||854.8||854.8||854.8|0
1655990670000|2022-06-23 13:24:30|855.4|855.2|855.6|854.8|856.2|855.2|855.4|854.8|4602
1655990680000|2022-06-23 13:24:40|||||||||432
1655990690000|2022-06-23 13:24:50|855.4||855.2||855.4||855.2||329
1655990700000|2022-06-23 13:25:00|855.4|855|855|854.6|855.4|855|854.8|854.4|2023
1655990730000|2022-06-23 13:25:30|854.8|854.4|855|854.6|855|854.6|854.8|854.4|4503
1655990740000|2022-06-23 13:25:40|||||||||59
1655990760000|2022-06-23 13:26:00|||||||||67
1655990770000|2022-06-23 13:26:10|||||||||127
1655990790000|2022-06-23 13:26:30|854.8||854.8||854.8||854.8||0
1655990800000|2022-06-23 13:26:40||854.4||854.4||854.4||854.4|407
1655990830000|2022-06-23 13:27:10|854.6|854.6|854.2|854|854.8|854.6|854.2|853.8|16411
1655990840000|2022-06-23 13:27:20|854.4|853.8|854.2|853.8|854.4|854|854.2|853.8|3605
1655990850000|2022-06-23 13:27:30|854|853.6|853.8|853.6|854.2|853.8|853.8|853.6|3837
1655990860000|2022-06-23 13:27:40||853.4||853.4||853.4||853.4|24
1655990880000|2022-06-23 13:28:00|853.4|853.2|852.2|851.4|853.4|853.2|852.2|851.2|2717
1655990890000|2022-06-23 13:28:10|||||||||600
1655990900000|2022-06-23 13:28:20|851.8|851.6|852|851.4|852|851.6|851.8|851.4|1067
1655990910000|2022-06-23 13:28:30|852.2|851.6|852.2|851.6|853|852.2|852|851.6|1734
1655990930000|2022-06-23 13:28:50|852.4|851.8|852.8|852.4|853|852.4|852.4|851.8|2489
1655990940000|2022-06-23 13:29:00|853|852|854.4|853.6|854.4|853.6|853|852|3051
1655990950000|2022-06-23 13:29:10|854.2|853.4|854.2|853.4|854.2|853.4|854.2|853.4|207
1655990980000|2022-06-23 13:29:40|853.8||853.8||853.8||853.8||28
1655990990000|2022-06-23 13:29:50|||||||||97
1655991000000|2022-06-23 13:30:00|854.2|853.6|856.4|855.8|857|856|854.2|853.6|7645
1655991010000|2022-06-23 13:30:10|856.2|855.6|856.2|855.6|856.2|855.6|856|855.6|200
1655991020000|2022-06-23 13:30:20|856||856||856||855.8||2187
1655991030000|2022-06-23 13:30:30|856.2|855.8|856|855.6|856.8|856.2|855.8|855.6|4145
1655991040000|2022-06-23 13:30:40|856.2|855.8|856.2|855.8|856.2|855.8|856.2|855.8|630
1655991050000|2022-06-23 13:30:50|856|855.6|856|855.6|856|855.8|855.8|855.6|345
1655991060000|2022-06-23 13:31:00|855.8|855.4|857|856.6|857.4|856.8|855.8|855.4|13379
1655991080000|2022-06-23 13:31:20|857.2|857|857.4|857|858.4|857.4|857.2|857|1345
1655991090000|2022-06-23 13:31:30|857.2|856.8|857.6|857|857.6|857|857.2|856.8|5213
1655991100000|2022-06-23 13:31:40|857.4|856.8|857.4|856.8|857.4|856.8|857|856.8|1881
1655991110000|2022-06-23 13:31:50|857.2||857||857.2||857||6892
1655991120000|2022-06-23 13:32:00|857.2|857|858|857.4|858|857.6|857.2|857|5795
1655991130000|2022-06-23 13:32:10|857.8|857.6|857.8|857.4|858|857.6|857.6|857.4|1146
1655991140000|2022-06-23 13:32:20|858|857.8|857.8|857.4|858|857.8|857.8|857.4|237
1655991150000|2022-06-23 13:32:30|858|857.6|858|857.4|858|857.6|858|857.4|412
1655991160000|2022-06-23 13:32:40|857.8|857.2|857.8|857.2|857.8|857.4|857.4|857.2|1481
1655991170000|2022-06-23 13:32:50||857.4||857.4||857.4||857.4|215
1655991180000|2022-06-23 13:33:00|858.2|857.6|857.6|857.4|858.2|857.8|857.6|857.4|7894
1655991190000|2022-06-23 13:33:10|858.2|857.8|859.6|859|859.8|859|857.6|857.6|4693
1655991200000|2022-06-23 13:33:20|859.8|859.2|860|859.6|860|859.8|859.8|859.2|4076
1655991210000|2022-06-23 13:33:30|859.8|859.4|860|859.4|860|859.6|859.6|859.4|2254
1655991220000|2022-06-23 13:33:40|859.8|859.2|859.8|859.4|859.8|859.4|859.6|859.2|1508
1655991230000|2022-06-23 13:33:50|860|859.6|859.6|859.2|860|859.6|859.4|859|5755
1655991240000|2022-06-23 13:34:00|||||||||155
1655991250000|2022-06-23 13:34:10|||||||||64
1655991260000|2022-06-23 13:34:20|859.4|859|859.4|859.2|859.6|859.2|859.4|859|1814
1655991280000|2022-06-23 13:34:40|859.6|859.4|860|859.4|860|859.6|859.6|859.4|2857
1655991290000|2022-06-23 13:34:50|859.8|859.6|860|859.6|860|859.6|859.8|859.6|0
1655991300000|2022-06-23 13:35:00|859.8|859.2|859.8|859.2|859.8|859.2|859.8|859.2|165
1655991310000|2022-06-23 13:35:10|859.6|859.4|859.6|859.2|859.6|859.4|859.6|859.2|241
1655991320000|2022-06-23 13:35:20|859.4|859|859.4|859|859.4|859.2|859.2|859|10963
1655991330000|2022-06-23 13:35:30|859.2|859.2|859.8|859.4|859.8|859.4|859.2|859|2469
1655991340000|2022-06-23 13:35:40|859.6||859.6||859.6||859.6||0
1655991350000|2022-06-23 13:35:50|859.8|859.2|859|858.6|859.8|859.2|859|858.6|19951
1655991360000|2022-06-23 13:36:00|858.8|858|858.6|858|858.8|858|858.6|858|247
1655991380000|2022-06-23 13:36:20|||||||||73
1655991390000|2022-06-23 13:36:30|858.4|857.6|857.8|857.4|858.4|858|857.6|857|8254
1655991400000|2022-06-23 13:36:40|857.6|857.2|857.2|856.4|857.6|857.4|857.2|856.2|2443
1655991410000|2022-06-23 13:36:50|857|856.2|856.6|856|857|856.4|856.4|855.8|1264
1655991420000|2022-06-23 13:37:00|856.4|856.2|856|855.6|856.6|856.2|855.8|855.6|9282
1655991430000|2022-06-23 13:37:10|855.6|854.8|855.6|855|855.6|855.2|855.6|854.8|568
1655991440000|2022-06-23 13:37:20|855.4|854.2|854.8|853.8|855.4|854.4|854.8|853.8|265
1655991450000|2022-06-23 13:37:30|854.6|852.8|853.6|852.4|854.6|853.2|853.6|852.4|733
1655991460000|2022-06-23 13:37:40|853.2||853.2||853.6||853.2||0
1655991480000|2022-06-23 13:38:00|852.8|852|853|852.4|853.2|852.8|852|851.8|3653
1655991490000|2022-06-23 13:38:10|852.8|852.6|854.2|853.6|854.2|853.8|852.6|852.2|8217
1655991500000|2022-06-23 13:38:20|854|853.4|852|851.4|854|853.4|852|851.2|9022
1655991510000|2022-06-23 13:38:30|852.4|851.8|852.2|851.6|852.4|852|852.2|851.4|501
1655991520000|2022-06-23 13:38:40|852|851.2|851.6|851.4|852.2|851.6|851.6|851.2|3402
1655991530000|2022-06-23 13:38:50|851.8|851.2|850.6|850.2|851.8|851.2|850.6|850.2|4767
1655991540000|2022-06-23 13:39:00|||||||||672
1655991550000|2022-06-23 13:39:10|850.4|850|850|849.6|850.4|850.2|850|849.4|654
1655991560000|2022-06-23 13:39:20|850.2|849.8|850|849.4|850.4|850.2|850|849.4|2808
1655991570000|2022-06-23 13:39:30|849.8|849.2|850|849.6|850|849.8|849.6|849.2|3823
1655991580000|2022-06-23 13:39:40|849.8|849.8|848.6|847.8|850.2|849.8|848.4|847.8|3710
1655991590000|2022-06-23 13:39:50|848.4|847.6|848.6|848|848.6|848|848.2|847.6|1588
1655991600000|2022-06-23 13:40:00|848.4|847.8|848.4|848|848.6|848|848.4|847.8|111
1655991610000|2022-06-23 13:40:10|848.8|848.2|849.2|848.2|849.4|848.8|848.8|847.8|3036
1655991630000|2022-06-23 13:40:30|849.4|848.4|849.2|848.8|849.4|849|849.2|848.4|2311
1655991640000|2022-06-23 13:40:40||849||849||849||849|122
1655991650000|2022-06-23 13:40:50|849|848.8|849|848.4|849|849|848.8|848.4|7868
1655991660000|2022-06-23 13:41:00||848.6||848.4||848.6||848.4|0
1655991670000|2022-06-23 13:41:10|848.8||848.6||848.8||848.6||153
1655991680000|2022-06-23 13:41:20||848.2||848.4||848.4||848.2|230
1655991690000|2022-06-23 13:41:30|848.4|848|848.6|848.4|848.6|848.4|848.4|848|644
1655991700000|2022-06-23 13:41:40|848.4|848|848.4|848|848.6|848.4|848.4|848|26
1655991710000|2022-06-23 13:41:50|848.2|847.8|850|849.6|850.6|849.6|848.2|847.8|9925
1655991720000|2022-06-23 13:42:00|850.4|850|852.8|852|853.2|852|850.4|850|4849
1655991730000|2022-06-23 13:42:10|852.6||852.8||852.8||852.6||0
1655991740000|2022-06-23 13:42:20|852.6|852.4|852.8|852.4|854|852.8|852.6|852.4|1729
1655991750000|2022-06-23 13:42:30|852.4|852.2|853.8|852.8|854|852.8|851.8|851.4|6765
1655991760000|2022-06-23 13:42:40|854.2|853|854|853.6|854.4|853.6|854|853|1075
1655991770000|2022-06-23 13:42:50|854.2|853.4|854.2|853.6|854.2|854|853.6|853.2|1882
1655991780000|2022-06-23 13:43:00|854||854.2||854.2||854||120
1655991790000|2022-06-23 13:43:10|854|853.4|853.8|853.4|854|853.4|853.8|853.4|728
1655991800000|2022-06-23 13:43:20|853.6|853.6|854.2|853.6|854.2|853.6|853.6|853.6|323
1655991810000|2022-06-23 13:43:30|854|853.8|854.6|854.2|855.4|854.2|854|853.6|3297
1655991820000|2022-06-23 13:43:40|854.8|854.6|855.8|855.4|856|855.4|854.8|854.6|1273
1655991840000|2022-06-23 13:44:00|855.6|855.2|856.2|855.8|857|856|855.6|855.2|2343
1655991850000|2022-06-23 13:44:10|856.6|856|856|855.6|856.6|856|856|855.6|7868
1655991860000|2022-06-23 13:44:20|||||||||78
1655991870000|2022-06-23 13:44:30|||||||||522
1655991890000|2022-06-23 13:44:50|||||||||229
1655991920000|2022-06-23 13:45:20|855.2|854.6|855.2|854.6|855.2|854.6|855.2|854.6|500
1655991930000|2022-06-23 13:45:30|855.6|854.8|855.2|854.6|855.6|854.8|854.8|854.6|293
1655991940000|2022-06-23 13:45:40|855.4|854.8|855.2|854.6|855.4|854.8|855|854.6|55
1655991960000|2022-06-23 13:46:00|855||855||855||855||0
1655991970000|2022-06-23 13:46:10|854.8|854.4|855.2|854.8|855.2|854.8|854.8|854.4|1978
1655991980000|2022-06-23 13:46:20|||||||||260
1655991990000|2022-06-23 13:46:30|||||||||623
1655992080000|2022-06-23 13:48:00|858.2|857.6|858.4|857.8|858.4|857.8|858.2|857.6|55
1655992090000|2022-06-23 13:48:10|859|858.2|859|858.2|859.2|858.4|858.4|858.2|440
1655992130000|2022-06-23 13:48:50|859.8|858.6|860|859.4|860|859.4|859.8|858.6|55
1655992140000|2022-06-23 13:49:00|||||||||108
1655992160000|2022-06-23 13:49:20|860.8|859.6|860|859.6|860.8|859.6|860|859.6|2538
1655992170000|2022-06-23 13:49:30|859.4|859|859.8|859.2|859.8|859.4|859.2|858.6|1262
1655992180000|2022-06-23 13:49:40|859.6||859.8||859.8||859.6||267
1655992190000|2022-06-23 13:49:50|860|859.6|860|859.6|860|859.8|860|859.6|327
1655992200000|2022-06-23 13:50:00|||||||||53
1655992230000|2022-06-23 13:50:30||859.8||859.6||859.8||859.6|189
1655992240000|2022-06-23 13:50:40|||||||||358
1655992260000|2022-06-23 13:51:00|860.4|860|860.6|860.2|861|860.4|860.4|860|1185
1655992270000|2022-06-23 13:51:10|860.8|860.6|860.6|860.4|860.8|860.6|860.6|860.2|628
1655992280000|2022-06-23 13:51:20|860.8|860.2|860.8|860.4|861|860.6|860.8|860.2|3536
1655992310000|2022-06-23 13:51:50|||||||||2515
1655992320000|2022-06-23 13:52:00||860.6||860.4||860.6||860.4|0
1655992330000|2022-06-23 13:52:10|||||||||234
1655992340000|2022-06-23 13:52:20|||||||||2052
1655992360000|2022-06-23 13:52:40|||||||||326
1655992370000|2022-06-23 13:52:50|||||||||414
1655992380000|2022-06-23 13:53:00|||||||||59
1655992440000|2022-06-23 13:54:00|863.4|862.6|863|862.6|863.4|862.6|863|862|1162
1655992450000|2022-06-23 13:54:10|862.6|862.2|864.6|863.6|864.6|863.6|862.6|862.2|3042
1655992460000|2022-06-23 13:54:20|864.4|863.2|864.2|863.2|864.4|863.6|864.2|863.2|0
1655992470000|2022-06-23 13:54:30||863.4||863.4||863.4||863.4|0
1655992480000|2022-06-23 13:54:40|863.8||864||864.2||863.8||437
1655992490000|2022-06-23 13:54:50|863.8|863.6|864|863.4|864|863.6|863.8|863.4|0
1655992500000|2022-06-23 13:55:00|863.8||864||864||863.8||0
1655992510000|2022-06-23 13:55:10|864.2|863.6|865|864.6|866.2|865.2|864.2|863.6|5811
1655992520000|2022-06-23 13:55:20|864.6|864.8|865|864.4|865.4|865|864.2|864|12721
1655992530000|2022-06-23 13:55:30||864.2||864.4||864.4||864.2|55
1655992590000|2022-06-23 13:56:30|863|862.2|863.8|863.2|863.8|863.2|863|861.8|3356
1655992600000|2022-06-23 13:56:40|864.2|863.6|864.4|864|864.8|864.4|864.2|863.6|2393
1655992610000|2022-06-23 13:56:50|864.8|864.2|864.4|864|864.8|864.2|864.4|864|328
1655992620000|2022-06-23 13:57:00|864.2|863.8|864.2|863.8|864.4|863.8|864.2|863.8|3812
1655992640000|2022-06-23 13:57:20|||||||||333
1655992660000|2022-06-23 13:57:40|864.6|864|864.8|864.4|864.8|864.6|864.6|864|2706
1655992670000|2022-06-23 13:57:50|865|864.6|865|864.8|865.4|865.2|865|864.4|9922
1655992680000|2022-06-23 13:58:00|865.8|865|864.6|864.2|866|865.2|864.6|864|10782
1655992690000|2022-06-23 13:58:10|865|864.4|864.2|863.6|865|864.6|864.2|863.6|3281
1655992700000|2022-06-23 13:58:20|864.4|863.8|864.6|864.2|864.8|864.4|864.2|863.8|2656
1655992710000|2022-06-23 13:58:30|864.8|864.6|865.6|865.4|866|865.4|864.8|864.6|5020
1655992780000|2022-06-23 13:59:40|864.8|864.2|864.8|864.2|865.2|864.8|864.8|864.2|2929
1655992790000|2022-06-23 13:59:50||864.4||864.4||864.4||864.4|0
1655992800000|2022-06-23 14:00:00|864.6|864.2|864.6|864.2|864.8|864.2|864.6|864.2|50000
1655992810000|2022-06-23 14:00:10|||||||||428
1655992820000|2022-06-23 14:00:20|864.4||864.8||864.8||864.4||669
1655992830000|2022-06-23 14:00:30|||||||||58
1655992840000|2022-06-23 14:00:40|||||||||43
1655992910000|2022-06-23 14:01:50|||||||||338
1655992920000|2022-06-23 14:02:00|||||||||770
1655992930000|2022-06-23 14:02:10|||||||||234
1655992940000|2022-06-23 14:02:20|||||||||34
1655992960000|2022-06-23 14:02:40|||||||||434
1655992970000|2022-06-23 14:02:50|||||||||840
1655992980000|2022-06-23 14:03:00|||||||||1595
1655992990000|2022-06-23 14:03:10|||||||||1143
1655993000000|2022-06-23 14:03:20|855.4|855|856.2|855.8|856.2|855.8|855.4|855|4721
1655993010000|2022-06-23 14:03:30|856|855.6|856|855.6|856|855.6|856|855.6|829
1655993020000|2022-06-23 14:03:40|856.4|855.8|856.6|856.2|857.4|857|856|855.8|11265
1655993030000|2022-06-23 14:03:50|856.4|856|856.6|856|856.6|856|856.4|856|2475
1655993040000|2022-06-23 14:04:00|856.8|856.2|856|855.4|857.4|856.8|856|855.4|12848
1655993050000|2022-06-23 14:04:10|856.2|855.6|856.6|855.8|856.6|856.2|856|855.4|4575
1655993060000|2022-06-23 14:04:20|856.4|855.6|857|856.6|857|856.6|856.4|855.6|4161
1655993070000|2022-06-23 14:04:30|857.2|856.8|857.8|857.2|858.6|857.8|857.2|856.8|6430
1655993080000|2022-06-23 14:04:40|858|857.4|859.4|858.6|859.6|858.6|857.8|857.4|3452
1655993090000|2022-06-23 14:04:50|859.2|858.4|859|858.4|859.4|858.6|858.6|858.2|3718
1655993100000|2022-06-23 14:05:00|858.8|858.2|858.6|858|858.8|858.4|858|857.4|8389
1655993110000|2022-06-23 14:05:10|858.4|857.8|858|857.6|858.4|857.8|857.8|857.4|4008
1655993120000|2022-06-23 14:05:20|858.4|857.8|858|857.4|858.4|858|858|857.4|2401
1655993130000|2022-06-23 14:05:30|857.8|857.6|859|858.4|859|858.4|857.8|857.6|2761
1655993140000|2022-06-23 14:05:40|859.6|858.6|861.2|860|861.4|860.4|859.4|858.6|4025
1655993150000|2022-06-23 14:05:50|861|859.8|860.6|860|861.2|860|860|859.6|4273
1655993160000|2022-06-23 14:06:00|860.8|860.2|862|860.8|862|860.8|860.8|860.2|2570
1655993170000|2022-06-23 14:06:10|862.2|860.6|861|860.6|862.2|860.6|861|860.6|1249
1655993180000|2022-06-23 14:06:20|861.4|860.8|861.4|861|861.6|861|861.4|860.6|2701
1655993190000|2022-06-23 14:06:30|861.6|861.2|862.2|861.4|862.2|861.4|861|860.6|6803
1655993210000|2022-06-23 14:06:50|||||||||11
1655993220000|2022-06-23 14:07:00|862|861.6|862|861.4|862|861.6|862|861.4|564
1655993240000|2022-06-23 14:07:20|861.8|861.6|861.8|861.4|861.8|861.8|861.8|861.4|1565
1655993250000|2022-06-23 14:07:30|861.6|861.2|861.8|861.2|862|861.2|860.8|860.6|10953
1655993260000|2022-06-23 14:07:40|861.6|861|860.8|860.2|861.6|861|860.8|860.2|1396
1655993270000|2022-06-23 14:07:50|860.4||860.8||860.8||860.4||826
1655993280000|2022-06-23 14:08:00|861|860.4|860.8|860.2|861|860.4|860.8|860.2|1784
1655993290000|2022-06-23 14:08:10|860.6|860|860|859.6|860.6|860|859.8|859|3473
1655993300000|2022-06-23 14:08:20|859.8|859.2|859|858.2|859.8|859.6|859|858.2|2153
1655993310000|2022-06-23 14:08:30|858.8|858.4|859.2|858.6|859.4|858.8|858.8|858.4|2913
1655993320000|2022-06-23 14:08:40|859||859||859.2||859||0
1655993330000|2022-06-23 14:08:50|858.8|858.4|858.8|858|858.8|858.4|858.4|858|1772
1655993340000|2022-06-23 14:09:00|858.6|858.2|858.6|858.2|858.6|858.4|858.6|858.2|1409
1655993350000|2022-06-23 14:09:10|858.4|857.6|858.4|857.8|858.6|858|858.2|857.2|3443
1655993360000|2022-06-23 14:09:20|858.2|857.6|855.6|855.2|858.6|857.6|855.6|854.8|13664
1655993370000|2022-06-23 14:09:30|855.4|854.8|854.6|853.8|855.4|854.8|854.6|853.8|1468
1655993380000|2022-06-23 14:09:40|854.2|853.6|854.2|853.6|854.2|853.6|854.2|853.6|297
1655993390000|2022-06-23 14:09:50|854|853.4|853|852.4|854|853.4|853|852.2|3339
1655993400000|2022-06-23 14:10:00|852.8|852.2|852.6|852.2|852.8|852.2|852.4|852.2|2264
1655993410000|2022-06-23 14:10:10|||||||||59
1655993420000|2022-06-23 14:10:20|852.4||852.4||852.6||852.4||1122
1655993430000|2022-06-23 14:10:30|852.6|852.4|851.6|851.2|853|852.8|851.6|851|8721
1655993440000|2022-06-23 14:10:40|851.4|851|852.8|852.6|853.2|852.6|851.4|851|5157
1655993450000|2022-06-23 14:10:50|853.2|852.4|854.4|854|854.6|854|852.8|852.4|1755
1655993460000|2022-06-23 14:11:00|854.2|853.8|854.6|854.2|855|854.2|853.8|853.4|5438
1655993530000|2022-06-23 14:12:10|852.8|852.4|852.8|852.4|852.8|852.4|852.8|852.4|293
1655993540000|2022-06-23 14:12:20|852.6|852.2|852.2|851.8|852.8|852.4|852|851.8|7768
1655993550000|2022-06-23 14:12:30|852|851.4|852|851.2|852.2|851.8|851.4|850.4|4583
1655993560000|2022-06-23 14:12:40|851.8|851.4|853.2|852.8|853.4|852.8|851.8|851.4|3010
1655993570000|2022-06-23 14:12:50|853|853|853|852.6|853.4|853.2|853|852.6|2266
1655993580000|2022-06-23 14:13:00|852.8|852.8|852.4|852.2|852.8|852.8|852|851.4|4093
1655993590000|2022-06-23 14:13:10|852.6|852.4|852.8|852.2|852.8|852.4|852.6|852.2|1453
1655993600000|2022-06-23 14:13:20|853|852.4|853.4|853|853.4|853|852.8|852.2|3445
1655993610000|2022-06-23 14:13:30|853.2|852.8|852.8|852.4|853.2|852.8|852.8|852.4|2781
1655993630000|2022-06-23 14:13:50|852.6|852.2|853.4|853|853.4|853|852.4|852.2|3392
1655993640000|2022-06-23 14:14:00|853.8|853.2|853.8|853|855|854.4|853.2|852.6|7232
1655993650000|2022-06-23 14:14:10|853.6|853.2|853.6|853.2|853.8|853.4|853.6|853.2|285
1655993660000|2022-06-23 14:14:20|853.4|852.8|853.2|852.6|853.6|852.8|853.2|852.6|375
1655993670000|2022-06-23 14:14:30|853|852.4|852.4|851.6|853|852.4|851.8|851.4|5084
1655993680000|2022-06-23 14:14:40|852.6|851.8|852.6|852|852.6|852.2|852.4|851.6|908
1655993690000|2022-06-23 14:14:50|852.4||852.4||852.4||852.2||250
1655993700000|2022-06-23 14:15:00|852.2|851.8|852.2|851.8|852.4|851.8|852.2|851.8|417
1655993710000|2022-06-23 14:15:10|851.8|851.2|851.6|851|851.8|851.2|851.2|850.4|3123
1655993720000|2022-06-23 14:15:20|851.2|850.6|849.4|849|851.2|850.6|849.4|849|3613
1655993730000|2022-06-23 14:15:30|849.2|848.8|849.4|848.8|849.6|849.2|849|848.8|6984
1655993750000|2022-06-23 14:15:50|849.2|848.6|848|847.4|849.2|848.6|848|847.4|4156
1655993760000|2022-06-23 14:16:00|847.8|847.6|847.4|846.8|848|847.6|847|846.6|5361
1655993770000|2022-06-23 14:16:10|847|846.6|847|846.4|847.4|846.8|847|846.4|5953
1655993780000|2022-06-23 14:16:20|847.8|846.6|848.2|847.4|848.6|847.8|847.2|846.6|2573
1655993790000|2022-06-23 14:16:30|848.4|847.6|848.6|848.2|848.6|848.4|848.4|847.6|1595
1655993800000|2022-06-23 14:16:40|848.8|848|850.2|849.6|850.2|849.8|848.8|848|2682
1655993810000|2022-06-23 14:16:50|850.4|849.8|850.6|850.2|851|850.2|850.4|849.8|439
1655993820000|2022-06-23 14:17:00|850.4|850.6|851.4|850.4|851.8|850.6|850.4|850.2|2722
1655993830000|2022-06-23 14:17:10|851.2|850.2|850.4|849.8|851.2|850.2|850.2|849.8|5692
1655993840000|2022-06-23 14:17:20|850.6|850.2|849.6|849.2|850.6|850.2|849.6|849.2|487
1655993850000|2022-06-23 14:17:30|849.4|849.4|849.6|849.2|849.6|849.4|849.4|849.2|872
1655993860000|2022-06-23 14:17:40|850|849.4|850|849.6|850|849.6|850|849.4|809
1655993870000|2022-06-23 14:17:50|850.2|849.8|850.2|849.6|850.2|850|850|849.6|1126
1655993880000|2022-06-23 14:18:00|850.6|849.8|851.4|850.8|851.6|851|850.2|849.6|2168
1655993890000|2022-06-23 14:18:10|851.6|851|852.6|852|852.8|852.4|851.6|851|1602
1655993910000|2022-06-23 14:18:30|852.8|852.2|853.8|853|854.6|853.8|852.6|852|2768
1655993920000|2022-06-23 14:18:40|853.6|853.2|853.6|853|853.8|853.2|853.6|853|0
1655993930000|2022-06-23 14:18:50|853.4|852.8|853|852.4|853.4|853|852.6|852.4|12973
1655993940000|2022-06-23 14:19:00|852.8|852.6|852.8|852.4|852.8|852.6|852.8|852.4|100
1655993950000|2022-06-23 14:19:10|852.6|852|850.6|850|852.6|852|850.6|850|2775
1655993960000|2022-06-23 14:19:20|850.8|850.2|850.8|850.2|851|850.6|850.8|850.2|3266
1655993980000|2022-06-23 14:19:40|850.6|850.6|851|850.6|851|850.6|850.6|850.2|1362
1655993990000|2022-06-23 14:19:50|851.2|850.8|851.4|851|851.8|851.2|851|850.6|3136
1655994000000|2022-06-23 14:20:00|851.6|851.2|853.8|852.8|853.8|852.8|851.6|851.2|5077
1655994010000|2022-06-23 14:20:10|853.6|853|853.6|853.2|853.6|853.2|853.4|852.8|860
1655994020000|2022-06-23 14:20:20|854.2|853.4|854|853.4|854.2|853.8|853.6|853.2|1054
1655994030000|2022-06-23 14:20:30|854.2|853.8|854.8|854|854.8|854.2|854.2|853.8|2136
1655994040000|2022-06-23 14:20:40|854.6|854.4|854.4|853.8|854.8|854.4|854|853.6|5792
1655994050000|2022-06-23 14:20:50|854.8|854.2|855.2|854.8|855.6|854.8|854.8|854.2|1091
1655994060000|2022-06-23 14:21:00|855.6|854.6|854.6|854.2|855.6|855|854.6|854.2|8493
1655994070000|2022-06-23 14:21:10|854.8|854.4|855.4|855|855.6|855|854.8|854.4|1798
1655994080000|2022-06-23 14:21:20|855.2|854.8|855.4|854.6|855.4|854.8|854.6|854|2630
1655994090000|2022-06-23 14:21:30|855.2|854.4|855.2|854.4|855.6|855|855|854.4|1055
1655994100000|2022-06-23 14:21:40|855.4|854.6|855.4|855|855.4|855|855.4|854.6|0
1655994120000|2022-06-23 14:22:00|855.6|855.2|855.4|855|855.6|855.2|855.4|855|589
1655994130000|2022-06-23 14:22:10|855.2|854.8|855|854.8|855.2|854.8|855|854.8|818
1655994150000|2022-06-23 14:22:30|855.2|855|855.2|855|855.8|855.6|855.2|855|8572
1655994160000|2022-06-23 14:22:40|855.6|854.6|855.8|855.2|856|855.8|855.6|854.6|1773
1655994170000|2022-06-23 14:22:50|855.6|855|854.6|854.4|855.6|855|854.6|854.4|4140
1655994180000|2022-06-23 14:23:00|854.4|854|854.4|853.8|854.4|854.4|854.4|853.8|2484
1655994190000|2022-06-23 14:23:10|854.6|854|854.6|854|854.6|854.4|854.4|854|2153
1655994210000|2022-06-23 14:23:30|855|854.2|855.4|854.8|855.4|855|855|854.2|2639
1655994220000|2022-06-23 14:23:40||855||855||855||854.8|0
1655994230000|2022-06-23 14:23:50|855.8|855.2|855.2|854.8|856.4|855.8|855.2|854.8|6307
1655994240000|2022-06-23 14:24:00|855|854.6|856|855.4|856.2|855.4|854.6|854.2|2346
1655994260000|2022-06-23 14:24:20|856.2|855.6|856.2|855.6|856.2|856|856.2|855.6|1273
1655994270000|2022-06-23 14:24:30|856.4|855.8|856|855.8|857|856.4|856|855.8|3956
1655994280000|2022-06-23 14:24:40|856.2||856.2||856.2||856.2||665
1655994300000|2022-06-23 14:25:00|856|855.6|855|854.6|856.2|855.6|854.6|854.2|5792
1655994310000|2022-06-23 14:25:10|854.8|854.4|853.6|853.2|855|854.4|853.6|853.2|2674
1655994320000|2022-06-23 14:25:20||853.4||853.2||853.4||853.2|572
1655994330000|2022-06-23 14:25:30|853.4|853.4|853|852.6|853.6|853.4|853|852.4|1752
1655994340000|2022-06-23 14:25:40|852.8|852.8|853.6|853|853.8|853.4|852.6|852.4|3907
1655994350000|2022-06-23 14:25:50|853.4|852.8|853.2|852.6|853.4|852.8|853.2|852.6|0
1655994360000|2022-06-23 14:26:00|853|852.4|852.6|852|853|852.4|852.6|851.6|2260
1655994370000|2022-06-23 14:26:10|852.4|851.8|851.8|851|852.6|851.8|851.8|851|2773
1655994380000|2022-06-23 14:26:20|852|851.4|852.2|851.6|852.4|852.2|852|851.4|1775
1655994390000|2022-06-23 14:26:30|852|851.4|851.4|851.2|852|851.4|851.4|850.4|2455
1655994400000|2022-06-23 14:26:40|851.8|851|851.8|851.2|852|851.4|851.8|851|707
1655994410000|2022-06-23 14:26:50|851.6||851.6||851.8||851.4||0
1655994420000|2022-06-23 14:27:00|851.4|851|850.2|849.4|851.6|851|850.2|849.2|6499
1655994430000|2022-06-23 14:27:10|850|849.6|850.2|849.4|850.2|849.8|849.8|849.2|1527
1655994440000|2022-06-23 14:27:20|850|849.6|850|849.4|850|849.6|850|849.4|678
1655994450000|2022-06-23 14:27:30|850.2|850|850.4|849.8|850.6|850.2|850|849.6|6279
1655994460000|2022-06-23 14:27:40|850.6|850|851.2|850.6|851.2|850.6|850.6|849.8|3984
1655994490000|2022-06-23 14:28:10||850.8||850.6||851||850.6|2636
1655994500000|2022-06-23 14:28:20|851.6|851.2|851.4|851|851.6|851.4|851.2|851|1153
1655994510000|2022-06-23 14:28:30|851.6|851.2|851.2|850.8|851.8|851.4|851.2|850.8|8335
1655994520000|2022-06-23 14:28:40|851|850.6|851|850.8|851|850.8|851|850.6|2367
1655994530000|2022-06-23 14:28:50|850.8|850.6|850.8|850.2|851|850.6|850.4|849.8|5076
1655994540000|2022-06-23 14:29:00|851.2|850.4|851.6|851|851.6|851.2|851|850.4|4140
1655994550000|2022-06-23 14:29:10|852.2|851.2|853.2|852.4|853.2|852.4|851.6|851.2|2482
1655994560000|2022-06-23 14:29:20|853.4|852.6|853.2|852.8|853.4|852.8|853.2|852.6|0
1655994570000|2022-06-23 14:29:30|853|852.6|851.2|850.6|853.2|852.8|851.2|850.6|8968
1655994580000|2022-06-23 14:29:40|851.4|850.8|851.4|851|851.4|851|851.4|850.8|228
1655994590000|2022-06-23 14:29:50|851.2|850.8|851.2|850.8|851.2|850.8|851.2|850.8|458
1655994600000|2022-06-23 14:30:00|851.4|851|851.2|851|851.4|851.2|851.2|850.8|786
1655994610000|2022-06-23 14:30:10|851.4|850.8|852.8|852.2|853|852.4|851.4|850.8|20798
1655994620000|2022-06-23 14:30:20|||||||||103
1655994630000|2022-06-23 14:30:30|853|852.4|853.8|853|853.8|853.2|852.8|852.4|4440
1655994640000|2022-06-23 14:30:40||853.2||853.2||853.4||853.2|269
1655994650000|2022-06-23 14:30:50|853.6|853|853.4|852.8|853.6|853|853|852.8|3215
1655994670000|2022-06-23 14:31:10|853.8|853|854|853.6|854.6|853.8|853.8|853|1984
1655994680000|2022-06-23 14:31:20|854.6|854|854.8|854.4|855.2|854.6|854.6|853.6|2520
1655994690000|2022-06-23 14:31:30|854.4|854.2|855.2|854.6|855.2|854.6|854.4|854.2|4065
1655994700000|2022-06-23 14:31:40|855.6|854.8|855.6|854.8|856|854.8|855.6|854.8|0
1655994710000|2022-06-23 14:31:50|855.4|854.6|856.6|856|857|856|855.4|854.6|3757
1655994720000|2022-06-23 14:32:00|856.4|855.6|855.2|854.8|856.4|855.8|855|854.8|9612
1655994730000|2022-06-23 14:32:10|855|854.6|855|854.6|855.2|854.6|855|854.6|489
1655994740000|2022-06-23 14:32:20|855.2|854.8|855.2|854.6|855.2|854.8|854.2|854|4019
1655994750000|2022-06-23 14:32:30|855|854.4|855.6|855|855.6|855|854.8|854.2|3600
1655994760000|2022-06-23 14:32:40|855.8|855.2|855.8|855.4|855.8|855.4|855.8|855.2|1384
1655994770000|2022-06-23 14:32:50|||||||||583
1655994780000|2022-06-23 14:33:00|856|855.6|856|855.6|856|855.6|856|855.6|720
1655994790000|2022-06-23 14:33:10|856.4|856|856.6|856|856.8|856.4|856|855.6|2091
1655994800000|2022-06-23 14:33:20||856.2||856.2||856.2||856.2|268
1655994810000|2022-06-23 14:33:30|856.8|856.4|856.6|856.2|856.8|856.6|856.6|856.2|1135
1655994840000|2022-06-23 14:34:00|856.8|856.4|857.8|857.4|858|857.6|856.8|856.4|2293
1655994850000|2022-06-23 14:34:10|858|857.6|858.6|858.2|858.6|858.2|858|857.6|572
1655994860000|2022-06-23 14:34:20|858.4|858|857.4|857.2|858.6|858|857.4|857.2|13709
1655994870000|2022-06-23 14:34:30|857.6||857.6||857.6||857.6||856
1655994880000|2022-06-23 14:34:40|857.8|857.4|857.4|857.2|858.2|857.6|857.4|857.2|1023
1655994890000|2022-06-23 14:34:50|857.6|857.4|857.4|857.2|857.6|857.4|857.4|857.2|873
1655994900000|2022-06-23 14:35:00|857.2|857|857.2|857|857.2|857|857.2|857|4013
1655994910000|2022-06-23 14:35:10|857|856.8|857|856.8|857|856.8|857|856.8|1778
1655994920000|2022-06-23 14:35:20|857.2|856.6|856.8|856.6|857.2|856.6|856.8|856.6|2815
1655994940000|2022-06-23 14:35:40|856.6|856.4|856.6|856.4|856.6|856.4|856.6|856.4|3716
1655994970000|2022-06-23 14:36:10|856.8|856.6|856.6|856.4|856.8|856.6|856.6|856.4|839
1655994980000|2022-06-23 14:36:20|856.8|856.6|857.4|857|857.4|857.2|856.8|856.4|3736
1655995000000|2022-06-23 14:36:40|857.6|857.2|857.6|857|857.6|857.4|857.2|856.6|3891
1655995010000|2022-06-23 14:36:50|857.4||857.4||857.4||857.4||9
1655995020000|2022-06-23 14:37:00|||||||||150
1655995050000|2022-06-23 14:37:30|857.6|857.2|858.8|858.6|859.4|858.6|857.6|857.2|4962
1655995060000|2022-06-23 14:37:40|859.2|858.4|859.6|859.2|860|859.4|859.2|858.4|3266
1655995070000|2022-06-23 14:37:50|859.4|859|860.4|859.6|860.8|860|859.2|859|4581
1655995080000|2022-06-23 14:38:00|860.2|859.8|860.4|860|860.6|860|860.2|859.8|830
1655995090000|2022-06-23 14:38:10|860.6|860.2|860.6|860.4|860.6|860.4|860.6|860.2|499
1655995100000|2022-06-23 14:38:20|861|860.2|859.6|859.2|861|860.4|859.6|859.2|13376
1655995110000|2022-06-23 14:38:30|859.4|858.8|859|858.6|859.6|858.8|859|858.6|1690
1655995120000|2022-06-23 14:38:40|858.8||859||859||858.8||1444
1655995140000|2022-06-23 14:39:00|858.8|858.4|857.4|857|859|858.4|857.4|856.6|2846
1655995150000|2022-06-23 14:39:10|857.2|856.8|857.2|856.8|857.4|856.8|857.2|856.8|162
1655995160000|2022-06-23 14:39:20|857.4|857|857.4|857.2|857.4|857.2|857.2|856.8|1366
1655995170000|2022-06-23 14:39:30|857.6|857.4|857.6|857.2|857.6|857.4|857.6|857.2|465
1655995180000|2022-06-23 14:39:40|857.8|857.4|857.4|857|857.8|857.6|857.4|857|2622
1655995190000|2022-06-23 14:39:50|857.2|856.8|857.2|856.8|857.4|857|857|856.8|3741
1655995200000|2022-06-23 14:40:00|||||||||76
1655995210000|2022-06-23 14:40:10|857.4|857|857.4|857|857.4|857.2|857.2|856.8|1880
1655995280000|2022-06-23 14:41:20||856.8||856.8||856.8||856.8|0
1655995290000|2022-06-23 14:41:30||857||857||857||857|254
1655995320000|2022-06-23 14:42:00|||||||||629
1655995340000|2022-06-23 14:42:20|859.8|859.2|859.6|859.2|859.8|859.2|859.4|859.2|1256
1655995350000|2022-06-23 14:42:30|859.4|859|859.2|859|859.4|859|859.2|859|5319
1655995360000|2022-06-23 14:42:40|859.4|859.2|859.6|859.2|859.6|859.4|859.2|859|2204
1655995370000|2022-06-23 14:42:50|859.8|859.4|859.8|859.6|859.8|859.6|859.8|859.4|577
1655995380000|2022-06-23 14:43:00|860|859.8|860|859.8|860|859.8|860|859.6|2968
1655995400000|2022-06-23 14:43:20|||||||||62
1655995410000|2022-06-23 14:43:30|860.6|859.6|860|859.8|860.6|860|859.8|859.6|20650
1655995420000|2022-06-23 14:43:40|859.8|859.6|860|859.8|860|859.8|859.8|859.6|7355
1655995430000|2022-06-23 14:43:50||859.6||859.6||859.6||859.6|442
1655995440000|2022-06-23 14:44:00|859.8|859.4|860|859.6|860.2|860|859.6|859.4|10747
1655995460000|2022-06-23 14:44:20|860.4|859.8|861.6|861.2|861.8|861.2|860.4|859.8|6617
1655995470000|2022-06-23 14:44:30|862|861.4|862.4|862|863|862|861.8|861.4|1303
1655995480000|2022-06-23 14:44:40|862.6|862.2|862.2|862|862.6|862.2|862.2|861.8|1271
1655995490000|2022-06-23 14:44:50|862.6|861.8|861.6|861.2|862.6|861.8|861.6|861.2|11830
1655995500000|2022-06-23 14:45:00|861.4|861|861.6|861|861.6|861|861.2|861|1031
1655995520000|2022-06-23 14:45:20|861.4|860.8|860|859.6|861.6|860.8|859.8|859.6|5245
1655995530000|2022-06-23 14:45:30|860.4|859.8|860.2|860|860.8|860|860|859.6|409
1655995540000|2022-06-23 14:45:40|860.8|860.2|860.8|860.4|860.8|860.4|860.4|860.2|1957
1655995550000|2022-06-23 14:45:50|860.6|860.2|860.6|860.2|860.6|860.2|860.4|860.2|1490
1655995560000|2022-06-23 14:46:00|860.8|860.4|860.8|860.4|860.8|860.6|860.8|860.2|1810
1655995570000|2022-06-23 14:46:10|861|860.2|861.2|860.8|861.2|860.8|861|860.2|2084
1655995580000|2022-06-23 14:46:20|861|861|862.4|861.6|862.4|861.6|861|860.8|2866
1655995590000|2022-06-23 14:46:30|862.2||862.2||862.2||862.2||0
1655995600000|2022-06-23 14:46:40|||||||||116
1655995610000|2022-06-23 14:46:50|862.6|861.8|863.2|862.4|863.2|862.4|862.6|861.8|2030
1655995620000|2022-06-23 14:47:00|863.8|862.8|863.8|863.6|864|863.6|863.8|862.8|1018
1655995630000|2022-06-23 14:47:10|863.6|863.4|864.6|864|865|864.4|863.6|863.4|13139
1655995640000|2022-06-23 14:47:20|864.4||864.6||864.6||864.4||58
1655995650000|2022-06-23 14:47:30|864.4|864.2|865|864.8|866|865|864|863.8|17668
1655995660000|2022-06-23 14:47:40|865.6|865|865|864.8|865.8|865.4|865|864.8|13105
1655995670000|2022-06-23 14:47:50|865.2|865|865|864.8|865.6|865.2|865|864.8|20455
1655995680000|2022-06-23 14:48:00|865.4|865|865|864.8|865.4|865|865|864.8|7034
1655995690000|2022-06-23 14:48:10|865.2|865|865|864.6|865.2|865|864.8|864.6|14936
1655995700000|2022-06-23 14:48:20|||||||||1201
1655995710000|2022-06-23 14:48:30|865.6|864.8|866.8|866.6|867|866.6|865|864.6|26230
1655995720000|2022-06-23 14:48:40|867|866.8|867|866.8|867|866.8|867|866.6|10316
1655995730000|2022-06-23 14:48:50|867.2|866.6|866.8|866.6|867.2|867|866.8|866.6|1666
1655995740000|2022-06-23 14:49:00|866.6|866.4|865.2|865|866.6|866.6|865|864.4|9851
1655995750000|2022-06-23 14:49:10|865.6|864.8|865.4|864.8|866.2|865.4|865|864.8|3011
1655995760000|2022-06-23 14:49:20|865.2||865||865.2||865||2168
1655995770000|2022-06-23 14:49:30|||||||||6225
1655995780000|2022-06-23 14:49:40|864.8|864.4|864|863.6|864.8|864.4|864|863.6|1743
1655995790000|2022-06-23 14:49:50|863.8|862.4|863.2|862.6|863.8|862.6|863.2|862.4|2167
1655995800000|2022-06-23 14:50:00|863|862.2|863.6|863|863.8|863.4|862.4|861.6|2129
1655995810000|2022-06-23 14:50:10|863.4|862.8|863|862.2|863.4|862.8|862.6|861.6|1402
1655995820000|2022-06-23 14:50:20||862.4||862.4||862.6||862.4|0
1655995830000|2022-06-23 14:50:30|862.8|862.6|862.8|862.4|863|862.6|862.8|862.4|1056
1655995840000|2022-06-23 14:50:40|862.6||862.8||862.8||862.6||134
1655995850000|2022-06-23 14:50:50|863.6|862.6|863.6|863.4|863.8|863.4|863.4|862.2|994
1655995860000|2022-06-23 14:51:00|863.8|863.2|863.6|863.2|863.8|863.4|863.4|863.2|1113
1655995870000|2022-06-23 14:51:10|||||||||58
1655995900000|2022-06-23 14:51:40|863.8|863.4|864.2|863.8|864.8|864.4|863.6|863.4|4900
1655995910000|2022-06-23 14:51:50|864.6|864|865.2|864.8|865.2|864.8|864.2|864|2833
1655995920000|2022-06-23 14:52:00|865|865|863.8|863.4|865.2|865|863.8|863|18613
1655995930000|2022-06-23 14:52:10|864.4|863.2|864.6|864|864.6|864.2|863.8|863.2|1979
1655995940000|2022-06-23 14:52:20|864.4|863.8|864.4|863.8|864.6|863.8|864.4|863.8|1299
1655995950000|2022-06-23 14:52:30|864.2|864|864.2|863.8|864.2|864|864.2|863.8|8
1655995960000|2022-06-23 14:52:40|864.4|864|864.8|864.4|864.8|864.6|864.4|864|2897
1655995980000|2022-06-23 14:53:00|865|864.6|865|864.6|865|864.8|864.8|864.6|1628
1655996000000|2022-06-23 14:53:20|||||||||103
1655996020000|2022-06-23 14:53:40|864.8|864.4|865|864.6|865|864.6|864.4|864.2|8620
1655996040000|2022-06-23 14:54:00|||||||||550
1655996050000|2022-06-23 14:54:10|865.2|864.8|865|864.6|865.4|865.2|864.8|864.6|3344
1655996060000|2022-06-23 14:54:20|864.8|864.4|863|862.8|865|864.4|862|861.4|17303
1655996070000|2022-06-23 14:54:30|863.4|863|863.4|863|863.4|863|863.4|863|1321
1655996080000|2022-06-23 14:54:40|863.2||863.2||863.2||863.2||278
1655996090000|2022-06-23 14:54:50|863.4|862.8|863.2|862.8|863.4|863.2|863.2|862.8|2487
1655996100000|2022-06-23 14:55:00|863.4|863|864.4|864|864.6|864|863.4|863|3304
1655996110000|2022-06-23 14:55:10|864.2|863.8|864.2|863.8|864.2|863.8|864|863.8|9
1655996120000|2022-06-23 14:55:20|864|863.6|864|863.6|864|863.6|863.8|863.6|3777
1655996140000|2022-06-23 14:55:40|864.2|863.8|864|863.6|864.2|863.8|864|863.6|1451
1655996150000|2022-06-23 14:55:50|864.2|863.8|865|864.6|865|864.6|864.2|863.8|2581
1655996160000|2022-06-23 14:56:00|865.2|864.8|865.2|864.8|865.4|865.2|865.2|864.8|2803
1655996170000|2022-06-23 14:56:10|865|864.6|864|863.6|865|864.6|864|863.6|4684
1655996180000|2022-06-23 14:56:20|863.8|863.8|864.6|864.2|864.6|864.2|863.8|863.8|1710
1655996190000|2022-06-23 14:56:30|864.8|864.4|865.6|865|865.6|865|864.8|864.4|5366
1655996200000|2022-06-23 14:56:40|865.8|865.2|865|864.6|867|866.2|864.8|864.6|61673
1655996210000|2022-06-23 14:56:50|864.8|864.4|865|864.6|865.4|865|864.4|863.8|11078
1655996220000|2022-06-23 14:57:00||864.4||864.6||864.6||864.4|361
1655996230000|2022-06-23 14:57:10|865.2|864.8|865.4|864.8|865.8|865.4|865.2|864.6|5126
1655996240000|2022-06-23 14:57:20|865.2|864.6|865.2|864.8|865.2|864.8|865.2|864.4|424
1655996250000|2022-06-23 14:57:30||864.6||864.6||864.6||864.6|358
1655996260000|2022-06-23 14:57:40|865|864.4|864.8|864.4|865|864.4|864.8|864.4|685
1655996270000|2022-06-23 14:57:50|865|864.6|864.8|864.6|865.2|864.8|864.6|863.8|7502
1655996280000|2022-06-23 14:58:00|864.6|864.4|864.8|864.6|865.4|864.8|864.2|863.8|4155
1655996290000|2022-06-23 14:58:10||864.4||864.6||864.6||864.4|0
1655996300000|2022-06-23 14:58:20|865.4|864.8|864.8|864.6|865.4|864.8|864.8|864.6|245
1655996310000|2022-06-23 14:58:30|||||||||663
1655996320000|2022-06-23 14:58:40|864.6|864.4|864|863.8|864.6|864.4|864|863.8|5797
1655996330000|2022-06-23 14:58:50|863.8|863.4|864.2|863.8|864.2|863.8|863.6|862.8|4729
1655996350000|2022-06-23 14:59:10|864||864||864.2||864||712
1655996360000|2022-06-23 14:59:20|864.2|864|864.4|864.2|864.6|864.2|864.2|863.8|4121
1655996370000|2022-06-23 14:59:30|864.6|864.4|864.6|864.2|864.6|864.4|864.6|864.2|2491
1655996380000|2022-06-23 14:59:40|864.2|864|864.2|864|864.6|864.2|864.2|864|3168
1655996390000|2022-06-23 14:59:50|864|863.8|864.2|863.8|864.6|864|864|863.8|5982
1655996400000|2022-06-23 15:00:00|864.6|864|864.2|864|864.6|864|864.2|864|6092
1655996410000|2022-06-23 15:00:10|||||||||94
1655996420000|2022-06-23 15:00:20|864.4||864.4||864.4||864.4||376
1655996440000|2022-06-23 15:00:40|864.2|863.8|863.8|863.6|864.4|863.8|863.8|863.6|4039
1655996450000|2022-06-23 15:00:50|864|863.8|863.8|863.6|864.4|863.8|863.8|863.6|337
1655996460000|2022-06-23 15:01:00|||||||||150
1655996470000|2022-06-23 15:01:10|863.6|863.4|863.2|863|863.6|863.6|863.2|863|7050
1655996480000|2022-06-23 15:01:20|863.4||863.4||863.4||863.4||1667
1655996490000|2022-06-23 15:01:30|863.2|862.6|862.8|862.4|863.2|862.6|862.8|862|2820
1655996500000|2022-06-23 15:01:40|862.4|862.2|862.6|862.2|862.8|862.4|862.4|862.2|3783
1655996510000|2022-06-23 15:01:50|862.4|862|862.6|862.2|862.6|862.2|862.4|862|2558
1655996520000|2022-06-23 15:02:00|862.8|862.4|864|863.4|864.2|863.8|862.8|862.4|3127
1655996530000|2022-06-23 15:02:10|863.8||863.8||863.8||863.8||377
1655996540000|2022-06-23 15:02:20|863.6|863.2|863.8|863.4|863.8|863.4|863.6|863.2|1176
1655996550000|2022-06-23 15:02:30|864|863.6|864.6|864.4|865|864.4|864|863.4|5599
1655996560000|2022-06-23 15:02:40|864.4|864.2|864.4|864.2|864.6|864.4|864.4|864.2|803
1655996580000|2022-06-23 15:03:00|864.6|864.4|864.4|864.2|864.6|864.4|864.4|864.2|5500
1655996590000|2022-06-23 15:03:10|864.6|864.4|864.6|864.2|864.6|864.4|864.4|864.2|4884
1655996600000|2022-06-23 15:03:20|864.4|864|863.6|863.2|864.4|864|863.4|862.8|6191
1655996610000|2022-06-23 15:03:30|863.4||863.4||863.6||863.4||12
1655996620000|2022-06-23 15:03:40|863.2|863|863.2|863|863.4|863.2|863.2|863|746
1655996630000|2022-06-23 15:03:50|863|862.8|862.6|862.2|863.2|863|862.6|862.2|2778
1655996640000|2022-06-23 15:04:00|862.4|862|862.6|862.2|862.6|862.4|862.4|862|2165
1655996650000|2022-06-23 15:04:10|862.4|862|862.4|862|862.4|862|862.4|862|903
1655996660000|2022-06-23 15:04:20|862.2||862.2||862.4||862.2||629
1655996670000|2022-06-23 15:04:30|||||||||1322
1655996680000|2022-06-23 15:04:40|862.4|862.2|862.2|862|862.4|862.2|862.2|862|1962
1655996690000|2022-06-23 15:04:50|862.4|862.2|862.4|862|862.4|862.2|862.2|862|1992
1655996700000|2022-06-23 15:05:00|862.2|861.8|861.6|861.4|862.4|861.8|861.6|861.4|9130
1655996710000|2022-06-23 15:05:10|861.4|861|861.2|861|861.4|861.2|861.2|861|1782
1655996720000|2022-06-23 15:05:20|861.6|861.2|861.4|861|861.6|861.2|861.2|861|3261
1655996730000|2022-06-23 15:05:30|861.2|860.8|860.4|859.8|861.2|860.8|860.4|859.8|2373
1655996740000|2022-06-23 15:05:40|860.2|860|860.8|860.4|860.8|860.4|860.2|860|631
1655996750000|2022-06-23 15:05:50|860.6|860.2|860.4|860|860.6|860.2|860.2|860|961
1655996760000|2022-06-23 15:06:00|860.2|859.8|860.4|860|860.4|860|860|859.8|4667
1655996770000|2022-06-23 15:06:10||859.8||859.8||859.8||859.8|0
1655996780000|2022-06-23 15:06:20|860.2|860|859.4|858.8|860.4|860|859.4|858.6|7214
1655996790000|2022-06-23 15:06:30|860|859|859.6|859.2|860|859.4|859.6|859|2308
1655996800000|2022-06-23 15:06:40|859.4|859.4|859.4|859|859.6|859.4|859.2|859|978
1655996810000|2022-06-23 15:06:50|859.2|859.2|859.4|859|859.4|859.2|859.2|859|785
1655996820000|2022-06-23 15:07:00|859.2||859.4||859.4||859.2||630
1655996830000|2022-06-23 15:07:10|859.2||859.2||859.4||859.2||1117
1655996840000|2022-06-23 15:07:20|859.4|859.2|859.4|859|859.8|859.2|859.2|859|2356
1655996850000|2022-06-23 15:07:30|859.2|858.8|859.4|858.8|859.4|858.8|859.2|858.8|1496
1655996860000|2022-06-23 15:07:40|859.2|859|859.8|859.4|859.8|859.6|859.2|859|3830
1655996870000|2022-06-23 15:07:50|860|859.8|860|859.8|860|859.8|860|859.8|2826
1655996880000|2022-06-23 15:08:00|860.2|860|860|859.8|860.6|860|860|859.8|5243
1655996890000|2022-06-23 15:08:10||859.6||859.6||859.8||859.6|1312
1655996900000|2022-06-23 15:08:20|859.8|859.4|859.4|859.2|859.8|859.6|859.4|859.2|10478
1655996910000|2022-06-23 15:08:30|||||||||2342
1655996920000|2022-06-23 15:08:40|859.6||859.4||859.6||859.4||1743
1655996930000|2022-06-23 15:08:50|859.2|859|859.2|859|859.2|859|859.2|859|2238
1655996940000|2022-06-23 15:09:00|859|858.8|859.2|858.8|859.2|859|859|858.8|3394
1655996950000|2022-06-23 15:09:10||859||858.8||859||858.8|1027
1655996960000|2022-06-23 15:09:20|859.4|859|859.4|859|859.6|859.2|859.4|858.8|2491
1655996970000|2022-06-23 15:09:30|859.6|859.2|859.6|859.2|859.6|859.2|859.6|859.2|8
1655996980000|2022-06-23 15:09:40|859.4|859|859.4|858.8|859.4|859|859.4|858.8|493
1655996990000|2022-06-23 15:09:50|859.2|858.6|858.8|858.6|859.4|858.8|858.8|858.6|2926
1655997000000|2022-06-23 15:10:00|859|858.4|858.2|858|859|858.4|858.2|858|14872
1655997010000|2022-06-23 15:10:10|858|857.8|859.4|859|859.6|859.2|857.8|857.2|7912
1655997030000|2022-06-23 15:10:30|859.2|858.8|859.4|858.8|859.4|859|859|858.8|267
1655997040000|2022-06-23 15:10:40|859.2|858.6|858.8|858.6|859.4|858.6|858.6|858.4|7582
1655997050000|2022-06-23 15:10:50|858.6|858.4|858.6|858.4|858.8|858.4|858.6|858.4|1870
1655997060000|2022-06-23 15:11:00|858.8||858.6||858.8||858.6||3654
1655997070000|2022-06-23 15:11:10|||||||||1155
1655997080000|2022-06-23 15:11:20|858.4|858.2|858.4|858.2|858.4|858.2|858.4|858.2|329
1655997090000|2022-06-23 15:11:30|858.2|858|858.2|857.6|858.4|858.2|857.6|857.2|8591
1655997100000|2022-06-23 15:11:40|858|857.8|859|858.6|859|858.6|858|857.6|4731
1655997110000|2022-06-23 15:11:50|859.4|858.8|859.8|859.4|860|859.6|859.4|858.8|32802
1655997120000|2022-06-23 15:12:00|860|859.6|860|859.6|860|859.6|860|859.6|186
1655997140000|2022-06-23 15:12:20|860.2|859.8|859.8|859.4|860.8|860.2|859.8|859.4|5695
1655997150000|2022-06-23 15:12:30|860||859.8||860||859.8||831
1655997160000|2022-06-23 15:12:40|860|859.6|860|859.4|860.8|860|859.8|859.4|2969
1655997170000|2022-06-23 15:12:50|||||||||249
1655997180000|2022-06-23 15:13:00|860.2|859.6|860|859.6|860.2|860|860|859.6|5534
1655997190000|2022-06-23 15:13:10|860.2|859.8|860|859.8|860.2|860|860|859.6|3038
1655997200000|2022-06-23 15:13:20|||||||||3284
1655997210000|2022-06-23 15:13:30|860.2|860|860|859.8|860.2|860|860|859.8|6826
1655997220000|2022-06-23 15:13:40|||||||||3272
1655997230000|2022-06-23 15:13:50|||||||||866
1655997240000|2022-06-23 15:14:00|||||||||1098
1655997250000|2022-06-23 15:14:10|860.2|860|860|859.8|860.2|860|860|859.8|5073
1655997260000|2022-06-23 15:14:20|||||||||3231
1655997270000|2022-06-23 15:14:30|860.2|860|860|859.8|860.4|860|860|859.8|3235
1655997280000|2022-06-23 15:14:40|860.2|860|862.2|861.8|862.6|861.8|860|859.8|11156
1655997290000|2022-06-23 15:14:50|862.6|862|863.6|863.2|863.6|863.2|862.6|862|6093
1655997300000|2022-06-23 15:15:00|863.4|863|862.8|862.6|863.6|863|862.8|862.6|15316
1655997310000|2022-06-23 15:15:10|863.2||862.8||863.2||862.8||1141
1655997320000|2022-06-23 15:15:20|862.6|862.4|862.2|861.6|862.6|862.4|862.2|861.6|2981
1655997330000|2022-06-23 15:15:30|861.8|861.4|861.4|861.2|861.8|861.4|861.4|861.2|1367
1655997340000|2022-06-23 15:15:40|861.2|861|861.4|860.8|861.4|861|861|860.4|2391
1655997350000|2022-06-23 15:15:50|861.2|861|861|860.4|861.4|861|860.8|860.4|2450
1655997360000|2022-06-23 15:16:00|860.8|860.6|862.2|861.6|862.4|862|860.8|860.6|5335
1655997370000|2022-06-23 15:16:10|862|861.4|862|861.6|862|861.6|861.8|861.4|1102
1655997380000|2022-06-23 15:16:20|862.2|861.8|862.4|862|862.6|862|862.2|861.8|3973
1655997390000|2022-06-23 15:16:30|862.2|862.2|861.2|860.8|862.4|862.2|861.2|860.8|6685
1655997400000|2022-06-23 15:16:40|861||861.2||861.2||861||1181
1655997410000|2022-06-23 15:16:50|861|860.6|860.8|860.6|861.2|860.6|860.8|860.6|940
1655997420000|2022-06-23 15:17:00|861||861||861||861||1677
1655997430000|2022-06-23 15:17:10||860.8||860.6||860.8||860.6|599
1655997440000|2022-06-23 15:17:20|860.8|860.4|860.6|860.4|860.8|860.4|860.6|860.4|3367
1655997450000|2022-06-23 15:17:30|860.4|860.2|860.4|860.2|860.4|860.2|860.4|860.2|3190
1655997460000|2022-06-23 15:17:40|860.2|860|860.2|859.8|860.6|860.4|860.2|859.8|8130
1655997470000|2022-06-23 15:17:50||859.6||859.6||859.6||859.6|437
1655997480000|2022-06-23 15:18:00|859.8|859.4|859.8|859.4|860|859.8|859.6|859.4|3057
1655997490000|2022-06-23 15:18:10|859.6||859.6||859.8||859.6||2361
1655997500000|2022-06-23 15:18:20|859.8|859.6|859.8|859.6|860|859.8|859.8|859.6|4473
1655997510000|2022-06-23 15:18:30|860|859.8|860.8|860.4|860.8|860.4|860|859.6|4114
1655997520000|2022-06-23 15:18:40||860.6||860.4||860.6||860.4|1115
1655997530000|2022-06-23 15:18:50|860.6|860.2|860.4|860.2|860.6|860.2|860.4|860.2|4734
1655997540000|2022-06-23 15:19:00|860.6|860.4|860.6|860.4|860.6|860.4|860.4|860.4|3832
1655997550000|2022-06-23 15:19:10|860.4|860.2|860.4|860|860.6|860.2|860.4|860|3659
1655997560000|2022-06-23 15:19:20|860.6|860.2|860.4|860.2|860.6|860.4|860.4|860.2|4142
1655997570000|2022-06-23 15:19:30|860.2|860|860|859.8|860.2|860|860|859.8|1002
1655997580000|2022-06-23 15:19:40|860.2|859.6|859.8|859.6|860.2|859.8|859.8|859.6|2957
1655997590000|2022-06-23 15:19:50|860|859.8|859.8|859.6|860|859.8|859.8|859.6|2077
1655997600000|2022-06-23 15:20:00|||||||||4038
1655997610000|2022-06-23 15:20:10|859.6|859.4|859.8|859.6|860.4|859.8|859.6|859.4|5130
1655997620000|2022-06-23 15:20:20|860|859.8|860.4|860.2|860.4|860.2|860|859.8|2880
1655997630000|2022-06-23 15:20:30|860.8|860.4|862.4|862|862.4|862|860.8|860.4|5615
1655997640000|2022-06-23 15:20:40|862.2|861.8|862.6|862.4|863|862.6|862|861.8|7909
1655997650000|2022-06-23 15:20:50|862.4|862.2|862.4|862.2|862.6|862.4|862.4|862.2|7350
1655997660000|2022-06-23 15:21:00|862.2|861.8|861.6|861.2|862.2|861.8|861.2|860.8|4706
1655997670000|2022-06-23 15:21:10|861.4|861.4|862.2|861.8|862.2|862|861.4|861.2|2917
1655997680000|2022-06-23 15:21:20|862.4|862|862.6|862.2|862.8|862.4|862.4|862|1476
1655997690000|2022-06-23 15:21:30||862.4||862.2||862.4||862.2|649
1655997700000|2022-06-23 15:21:40|862.4|862|862|861.8|862.6|862|862|861.8|8689
1655997710000|2022-06-23 15:21:50|861.8|861.6|861.4|860.8|862|861.8|861.2|860.6|4858
1655997720000|2022-06-23 15:22:00|861.2|861|862|861.6|862|861.6|861.2|860.8|4737
1655997730000|2022-06-23 15:22:10||861.8||861.8||861.8||861.8|0
1655997740000|2022-06-23 15:22:20|862.4|862|862.6|862.2|862.8|862.4|862.2|861.8|3381
1655997750000|2022-06-23 15:22:30||862.4||862.4||862.4||862.4|554
1655997760000|2022-06-23 15:22:40||862.2||862.2||862.4||862.2|675
1655997770000|2022-06-23 15:22:50|862.8|862.4|862.8|862.6|862.8|862.6|862.8|862.4|4195
1655997780000|2022-06-23 15:23:00|||||||||772
1655997790000|2022-06-23 15:23:10|||||||||658
1655997800000|2022-06-23 15:23:20|862.6|862.4|862.8|862.6|862.8|862.6|862.6|862.4|5618
1655997810000|2022-06-23 15:23:30|||||||||3264
1655997820000|2022-06-23 15:23:40|||||||||4592
1655997830000|2022-06-23 15:23:50|||||||||855
1655997840000|2022-06-23 15:24:00|||||||||3004
1655997850000|2022-06-23 15:24:10|||||||||542
1655997860000|2022-06-23 15:24:20|861.8|861.6|861.8|861.4|861.8|861.6|861.8|861.4|2429
1655997870000|2022-06-23 15:24:30|||||||||472
1655997880000|2022-06-23 15:24:40|861.6|861.2|860.6|860.4|861.6|861.4|860.2|860|18043
1655997890000|2022-06-23 15:24:50|860.8|860.2|859.6|859.2|860.8|860.2|859.4|859|5438
1655997900000|2022-06-23 15:25:00|859.4|859|859.8|859.4|859.8|859.4|859.2|859|4265
1655997910000|2022-06-23 15:25:10|859.6|859.2|859.6|859.2|859.8|859.4|859.6|859.2|1403
1655997920000|2022-06-23 15:25:20|859.8|859.4|859.8|859.4|859.8|859.6|859.6|859.2|4620
1655997930000|2022-06-23 15:25:30||859.6||859.6||859.6||859.6|83
1655997940000|2022-06-23 15:25:40|||||||||1533
1655997950000|2022-06-23 15:25:50|860|859.8|861.2|860.8|861.2|860.8|859.8|859.6|24896
1655997960000|2022-06-23 15:26:00|861|861.2|861.6|861.2|861.6|861.2|861|861.2|8023
1655997980000|2022-06-23 15:26:20|861.4|861|861.4|861.2|861.4|861.2|861.2|861|7143
1655997990000|2022-06-23 15:26:30|861.6|861.4|862.2|861.8|862.6|861.8|861.6|861.2|2401
1655998010000|2022-06-23 15:26:50|862|862|862|861.8|862.2|862|862|861.8|1513
1655998020000|2022-06-23 15:27:00|861.8|861.6|861.8|861.6|862|861.8|861.8|861.6|8960
1655998030000|2022-06-23 15:27:10|862|861.8|862.6|862.2|862.6|862.2|861.8|861.6|7473
1655998040000|2022-06-23 15:27:20|862.8|862.4|862.8|862.6|862.8|862.6|862.8|862.2|806
1655998050000|2022-06-23 15:27:30|862.6|862.4|862.6|862.4|862.6|862.6|862.6|862.4|8020
1655998060000|2022-06-23 15:27:40|||||||||440
1655998070000|2022-06-23 15:27:50|862.4|862.2|862.4|862.2|862.4|862.2|862.4|862.2|6134
1655998080000|2022-06-23 15:28:00|862.2|862|862.2|862|862.4|862|862.2|862|3850
1655998090000|2022-06-23 15:28:10|862|861.8|861.6|861.4|862|861.8|861.6|861.4|4629
1655998100000|2022-06-23 15:28:20|861.4|861.2|861.4|861.2|861.6|861.2|861.4|861.2|1021
1655998110000|2022-06-23 15:28:30|861.6|861.4|861.4|861.2|861.6|861.4|861.4|861.2|6215
1655998120000|2022-06-23 15:28:40|861.2|861|860.6|860|861.4|861|860.6|860|4277
1655998130000|2022-06-23 15:28:50|860.4|860.4|859.4|858.8|860.6|860.4|859.4|858.6|7685
1655998140000|2022-06-23 15:29:00|859.6|859.2|859.6|858.8|860|859.6|859.4|858.8|5788
1655998150000|2022-06-23 15:29:10|859.4|859|859.8|859.2|859.8|859.2|859.2|858.8|4362
1655998160000|2022-06-23 15:29:20|859.6|859.4|860.6|860.2|860.6|860.4|859.6|859.4|5990
1655998170000|2022-06-23 15:29:30|861|860|861.2|860.6|861.6|860.6|860.8|859.8|3916
1655998180000|2022-06-23 15:29:40|861|860.4|860.8|860|861|860.6|859.6|858.8|6498
1655998190000|2022-06-23 15:29:50|861|860.4|860.6|859.4|861.4|860.4|859|858.2|26267
1656054000000|2022-06-24 07:00:00|860|854.4|859.4|856|860|856|858.8|854.4|32896
1656054010000|2022-06-24 07:00:10|859.2|858|857.2|855.2|859.4|858|856.8|855|8863
1656054020000|2022-06-24 07:00:20|857|853.8|854.6|852.6|857.2|853.8|852.6|851.2|3039
1656054030000|2022-06-24 07:00:30|854.4|853|854.4|853.2|854.4|853.2|853.6|850.6|1047
1656054040000|2022-06-24 07:00:40|854.2|853|855.8|853.8|860.2|855.6|853.6|851.6|15295
1656054050000|2022-06-24 07:00:50|856|854|860.8|857.6|861.4|859|856|853.8|7839
1656054060000|2022-06-24 07:01:00|858.8|857.2|864|861.6|864.2|861.6|858.8|857.2|8185
1656054070000|2022-06-24 07:01:10|863.8|861.4|858.6|856.2|864.2|861.4|858.2|856|2350
1656054090000|2022-06-24 07:01:30|||||||||57
1656054100000|2022-06-24 07:01:40|||||||||686
1656054110000|2022-06-24 07:01:50||856.4||856.6||856.6||856.4|0
1656054120000|2022-06-24 07:02:00|||||||||1736
1656054130000|2022-06-24 07:02:10|858.8|856.8|866.4|864.4|866.4|864.4|858.8|856.8|5141
1656054140000|2022-06-24 07:02:20|866.2|864|868|865.6|868|865.6|864|860.8|4923
1656054150000|2022-06-24 07:02:30|868.2|865.4|862.2|860.2|868.4|866.6|860.2|859.6|44334
1656054160000|2022-06-24 07:02:40|862|860.6|861.6|860.6|862|860.6|861.2|860.6|0
1656054170000|2022-06-24 07:02:50|861.2|860.2|857.8|855.8|861.2|860.4|857.8|855|4623
1656054180000|2022-06-24 07:03:00|858.2|856.2|857.6|856|858.2|856.2|857.6|855.6|0
1656054190000|2022-06-24 07:03:10|857.8|856.2|859.8|857.2|861|858.6|857.8|856.2|2748
1656054200000|2022-06-24 07:03:20|859|857.4|860.4|859.2|860.4|859.2|858.6|857.4|132
1656054210000|2022-06-24 07:03:30|860.2|859.4|859|858|860.4|859.4|859|857.4|3088
1656054220000|2022-06-24 07:03:40|858.8|857|859|857.6|860.2|860|858.8|856.8|500
1656054230000|2022-06-24 07:03:50|859.6|857.8|859.6|857.8|859.6|857.8|859.6|857.8|221
1656054240000|2022-06-24 07:04:00|859.4|858|857.6|855.6|859.4|858.2|857|855.6|4421
1656054250000|2022-06-24 07:04:10|857.8|855.8|858.4|856.8|858.4|857.4|857.6|855.6|247
1656054260000|2022-06-24 07:04:20|858.2||857.8||858.2||857.8||0
1656054270000|2022-06-24 07:04:30|857.6|856.6|857.2|855.6|857.6|856.6|856.8|855.6|413
1656054280000|2022-06-24 07:04:40|857.4|856.4|857.8|856.2|858.2|858|857.4|855.8|2299
1656054290000|2022-06-24 07:04:50|857.6|855.6|857|855.8|858|856|856.4|855.6|376
1656054300000|2022-06-24 07:05:00|857.2|856|857.8|856.2|857.8|856.4|857.2|855.8|164
1656054310000|2022-06-24 07:05:10|857|857|855.8|854.4|857|857|855.4|854|5917
1656054320000|2022-06-24 07:05:20|854.6|854.6|858.2|856.2|858.4|856.6|854.6|854.4|7175
1656054330000|2022-06-24 07:05:30|857.8|856.4|857.6|856.2|858.2|856.6|857.6|856.2|0
1656054340000|2022-06-24 07:05:40|858|856.4|859.2|858|860.2|858|858|856.4|330
1656054350000|2022-06-24 07:05:50|859.6|858.2|858.2|856|859.6|858.2|857.4|855.8|1568
1656054360000|2022-06-24 07:06:00|858|855.8|856|854.6|858.4|855.8|855.8|854.6|909
1656054370000|2022-06-24 07:06:10||854.8||854.8||854.8||854.6|0
1656054380000|2022-06-24 07:06:20|855.6|854.6|856|854.6|856|855.2|855.6|854.6|0
1656054390000|2022-06-24 07:06:30|855.6|854.4|855.4|854|856|854.6|854.6|854|5823
1656054400000|2022-06-24 07:06:40||854.2||854.2||854.2||854.2|0
1656054410000|2022-06-24 07:06:50||854.6||854||854.6||854|0
1656054420000|2022-06-24 07:07:00|855.2|854.2|853.2|851.8|855.2|854.2|852.8|851.6|1732
1656054430000|2022-06-24 07:07:10|853|851.6|853|852.2|853.2|852.4|852.8|851.6|2327
1656054440000|2022-06-24 07:07:20||852.6||852.6||852.6||852.6|128
1656054450000|2022-06-24 07:07:30|853.2|852.8|857|855.8|857.6|856.4|853|852.6|2910
1656054460000|2022-06-24 07:07:40|857.8|856.4|857.4|855.8|858.2|856.4|857.4|855.8|203
1656054470000|2022-06-24 07:07:50|857.2|855|855.6|853.8|857.2|855.8|855|853.4|3781
1656054480000|2022-06-24 07:08:00|855|853.6|852|849.8|855|853.6|851.8|849.8|1127
1656054490000|2022-06-24 07:08:10|852.4|850.2|850.6|848.6|852.8|850.6|850.2|848.6|1481
1656054500000|2022-06-24 07:08:20|850.8|848.8|850.6|848.8|850.8|849|849.6|848.6|0
1656054510000|2022-06-24 07:08:30|850.4|848.6|849.2|846.6|850.8|848.8|848|846.2|1787
1656054520000|2022-06-24 07:08:40|849.4|846.8|849.4|848.2|849.6|848.2|849.2|846.8|0
1656054530000|2022-06-24 07:08:50|849.8|847.8|851|849.6|851.8|849.6|849.8|847.8|1941
1656054540000|2022-06-24 07:09:00|851.6|849.4|849|847.2|851.6|849.4|848.6|847|1661
1656054550000|2022-06-24 07:09:10|848.8|846.8|848.6|846.6|849.2|846.8|847.8|846.4|695
1656054560000|2022-06-24 07:09:20|848.2|846.4|848.2|846.8|848.8|846.8|847.8|846.4|161
1656054570000|2022-06-24 07:09:30|848.6||848.4||848.8||848.4||0
1656054580000|2022-06-24 07:09:40|847.8|846.6|847.2|846|847.8|846.6|846.6|846|3806
1656054600000|2022-06-24 07:10:00|847|846.2|847.2|845.8|847.2|846.2|846.4|845.8|2442
1656054610000|2022-06-24 07:10:10|847|845|843|841|847.2|845|841.4|840|16623
1656054620000|2022-06-24 07:10:20|843.2|841.2|838.8|836.8|843.2|841.6|838.6|836.6|2931
1656054630000|2022-06-24 07:10:30|839.2|837.6|839.6|838|839.8|839|839.2|837.6|2716
1656054640000|2022-06-24 07:10:40|839.8|838.2|839.4|838.4|839.8|838.4|839.4|838|1394
1656054650000|2022-06-24 07:10:50|839.2|838.2|838.8|837.8|839.4|838.4|838.6|837.8|2105
1656054660000|2022-06-24 07:11:00|839|838|836.8|835.4|839.6|838.4|836.8|834.8|10784
1656054670000|2022-06-24 07:11:10|837.6|835.6|837.2|835.6|837.6|836.2|837.2|835.6|86
1656054680000|2022-06-24 07:11:20|837|835.4|835.2|833.8|837|835.4|835|832.6|522
1656054690000|2022-06-24 07:11:30|835.4|833.4|837.6|835.4|838.6|836.2|835.4|833.2|3329
1656054700000|2022-06-24 07:11:40|837.2|835.6|837.6|836.2|837.6|836.2|837.2|835.4|0
1656054710000|2022-06-24 07:11:50|837.4|836|838.6|837.4|838.6|837.4|836.8|835.4|1690
1656054720000|2022-06-24 07:12:00|838.4|837.2|838.4|837.2|838.4|837.6|838.4|837.2|88
1656054730000|2022-06-24 07:12:10|838.6|837.4|839|837.8|839|838|838.6|837.4|212
1656054740000|2022-06-24 07:12:20||837.6||838.2||838.2||837.6|0
1656054750000|2022-06-24 07:12:30|839.6|838.6|839.4|838.2|839.6|838.8|839.4|838.2|1274
1656054760000|2022-06-24 07:12:40|||||||||199
1656054780000|2022-06-24 07:13:00|839.6|838.4|842.4|840.8|842.6|841|839.6|838.4|7402
1656054790000|2022-06-24 07:13:10||841||841||841||841|367
1656054800000|2022-06-24 07:13:20|842.2|841.2|840.2|838.8|842.2|841.2|838.2|836.6|9475
1656054810000|2022-06-24 07:13:30||839||839||839.2||838.8|0
1656054820000|2022-06-24 07:13:40|840|838.8|840.4|839|840.6|839.2|839.8|837.8|0
1656054830000|2022-06-24 07:13:50|840.6|839.2|842.8|841.6|843.4|841.8|840.6|839|5281
1656054840000|2022-06-24 07:14:00|842.6|841.4|839.8|838.4|842.8|841.4|839.8|837.8|3159
1656054850000|2022-06-24 07:14:10|839.6|838.6|839.2|837.6|839.6|838.8|839|837.6|803
1656054860000|2022-06-24 07:14:20|839|837.8|839|837.6|839|838.2|839|837.6|0
1656054880000|2022-06-24 07:14:40|838.8||838.8||838.8||838.8||0
1656054890000|2022-06-24 07:14:50||837.8||837.6||838||837.6|0
1656054900000|2022-06-24 07:15:00|839|837.8|842|840.4|843.4|841.6|839|837.6|7229
1656054910000|2022-06-24 07:15:10|842.6|840.6|842.8|841.2|843.2|842|842.4|840.6|516
1656054920000|2022-06-24 07:15:20|843|841.4|843.4|842.2|843.4|842.2|842|840.8|358
1656054930000|2022-06-24 07:15:30|843.2|842|844.4|842.8|844.4|843|843.2|841.2|200
1656054940000|2022-06-24 07:15:40|844|843|846|845|846|845.2|844|842.2|3601
1656054950000|2022-06-24 07:15:50|846.4|845.2|846.6|845.4|846.8|845.6|846.4|845.2|1857
1656054960000|2022-06-24 07:16:00|846.4|845|843.4|842.4|846.4|845|843|841.6|3558
1656054970000|2022-06-24 07:16:10|843.6|842|843|841.8|843.6|842|843|841.8|187
1656054980000|2022-06-24 07:16:20|842.8|841.2|842|841.2|843|841.8|842|841.2|338
1656054990000|2022-06-24 07:16:30|841.8|840.8|843|841.8|843.2|842.4|841.8|840.8|2445
1656055000000|2022-06-24 07:16:40|842.8||842.6||842.8||842.6||0
1656055010000|2022-06-24 07:16:50|842.4||842.4||842.4||842.4||0
1656055020000|2022-06-24 07:17:00|842.8|842|843|841.8|843|842.2|842.6|841.8|1455
1656055030000|2022-06-24 07:17:10|842.8||842.8||842.8||842.8||0
1656055040000|2022-06-24 07:17:20|842.2|841.6|845|843.6|845|843.8|841.8|841.2|3715
1656055050000|2022-06-24 07:17:30|845.2|843.8|845.4|844.2|845.4|844.2|845|843.6|0
1656055060000|2022-06-24 07:17:40|845.6|844.4|845.8|844.4|846|844.4|845.6|844.4|0
1656055070000|2022-06-24 07:17:50|845.4|844.2|846.4|845.8|846.4|845.8|844.8|844.2|5723
1656055080000|2022-06-24 07:18:00|846.2|845.4|844.4|843.2|846.2|845.4|844.2|843|2686
1656055090000|2022-06-24 07:18:10|844|843|844|842|844.4|843.2|844|842|0
1656055100000|2022-06-24 07:18:20|843.6|841.8|843.2|841.8|843.6|842|843.2|841.8|0
1656055110000|2022-06-24 07:18:30|843|842|843.8|842.8|843.8|843|842.6|842|1551
1656055120000|2022-06-24 07:18:40|844.4|842.6|845.2|844|845.2|844|844.4|842.6|435
1656055130000|2022-06-24 07:18:50|845.4|844.2|845.4|844|845.4|844.2|845.4|844|0
1656055140000|2022-06-24 07:19:00|845.6|844.2|845.2|844.2|845.6|844.4|845.2|844.2|199
1656055150000|2022-06-24 07:19:10|844.6|843.8|843.2|842.4|844.6|843.8|843.2|842.2|4062
1656055160000|2022-06-24 07:19:20|843.8|842.6|844|843.4|844|843.4|843.8|842.6|523
1656055170000|2022-06-24 07:19:30|844.6|843.6|844.4|843.4|844.8|844.6|843.8|842.2|7661
1656055180000|2022-06-24 07:19:40|844.2|843|843.4|842.4|844.4|843.2|843.4|842.4|362
1656055190000|2022-06-24 07:19:50|843.2|842.2|843|842.4|843.2|842.4|842.6|841.8|1046
1656055200000|2022-06-24 07:20:00|843.4|842.6|844.2|843.4|844.2|843.8|843.4|842.6|1251
1656055210000|2022-06-24 07:20:10|844|843.2|843.6|842.4|844.2|843.4|842.6|841.8|4481
1656055220000|2022-06-24 07:20:20|843.4|842.8|843|841.8|843.4|842.8|842.8|841.8|525
1656055230000|2022-06-24 07:20:30|842.8|842|843.6|842.6|844|842.8|842.6|842|829
1656055240000|2022-06-24 07:20:40|843.8|842.8|844.6|843.2|844.8|843.4|843.8|842.8|459
1656055250000|2022-06-24 07:20:50|844.8|843.4|845.8|844.8|845.8|845.2|844.8|843.4|0
1656055260000|2022-06-24 07:21:00|845.6|845|845.6|844.8|845.8|845|845.4|844.6|70
1656055270000|2022-06-24 07:21:10|845.8|845|844.2|842.8|846.4|845|844|842.6|3037
1656055280000|2022-06-24 07:21:20|844.8|843|844.8|843.6|845|844.2|844.8|843|628
1656055300000|2022-06-24 07:21:40|845.2|843.8|845.4|844.4|845.4|844.8|845.2|843.8|118
1656055310000|2022-06-24 07:21:50|845.8|844.6|845.8|845.2|845.8|845.2|845.8|844.6|390
1656055320000|2022-06-24 07:22:00|846|845.4|847.8|847|847.8|847|846|845.2|2186
1656055330000|2022-06-24 07:22:10|848|846.8|847|846|848|847.2|847|846|1492
1656055340000|2022-06-24 07:22:20|846.8|845.8|847.2|846.4|847.2|846.4|845.4|844.2|5011
1656055350000|2022-06-24 07:22:30|847|846.6|845.4|844.2|847.4|846.6|845.4|844|3354
1656055360000|2022-06-24 07:22:40||844||844.4||844.4||844|50
1656055370000|2022-06-24 07:22:50|845.2|844.2|844.2|843.4|845.2|844.2|844.2|843.4|0
1656055380000|2022-06-24 07:23:00|844|843|843.8|842.8|844|843|843.4|842.4|757
1656055390000|2022-06-24 07:23:10|||||||||5000
1656055400000|2022-06-24 07:23:20|843.6||843.6||843.6||843.6||0
1656055420000|2022-06-24 07:23:40|843.4|842.4|843.6|843|843.6|843|842.8|842.4|2420
1656055430000|2022-06-24 07:23:50|843.4|842.8|843.6|842.6|843.6|842.8|842.8|842.4|1298
1656055450000|2022-06-24 07:24:10|843.4|842.8|844.2|843.4|844.2|843.8|843.4|842.8|1457
1656055470000|2022-06-24 07:24:30||843.6||843.6||843.6||843.4|0
1656055490000|2022-06-24 07:24:50|844.4|843.8|845.6|844.6|845.6|844.8|844.4|843.6|3215
1656055500000|2022-06-24 07:25:00|845.8|844.8|849.4|848.6|849.4|848.6|845.8|844.8|10314
1656055510000|2022-06-24 07:25:10|849.2|848.4|845.8|844.6|849.4|848.4|845.8|844.6|6118
1656055520000|2022-06-24 07:25:20|845.6|844.4|845.2|844.6|845.6|844.8|845.2|844.4|0
1656055530000|2022-06-24 07:25:30|845.4||845.4||845.4||845.4||0
1656055540000|2022-06-24 07:25:40|845.6||845.6||845.6||845.6||66
1656055550000|2022-06-24 07:25:50||844.8||844.8||844.8||844.8|0
1656055560000|2022-06-24 07:26:00||844.6||844.6||844.8||844.6|512
1656055570000|2022-06-24 07:26:10||844.8||844.8||844.8||844.6|0
1656055580000|2022-06-24 07:26:20|845.8|845|846.2|845.4|846.2|846|845.8|845|3100
1656055590000|2022-06-24 07:26:30|||||||||51
1656055600000|2022-06-24 07:26:40|846|845.6|842.4|841.4|846.2|846|842.4|841.4|8902
1656055610000|2022-06-24 07:26:50|842.2||842.2||842.2||842.2||0
1656055620000|2022-06-24 07:27:00|842.4|841.8|841.2|840.4|842.6|842.2|841.2|840.4|2671
1656055630000|2022-06-24 07:27:10|841|840.6|841.2|840.4|841.2|840.6|841|840.4|0
1656055650000|2022-06-24 07:27:30|841|840.6|841.2|840.4|841.2|840.6|841|840.4|0
1656055670000|2022-06-24 07:27:50|841.4|840.6|842.2|841.2|842.4|842|841.4|840.6|4153
1656055680000|2022-06-24 07:28:00|842|840.4|841|840.4|842|840.6|841|840.4|1885
1656055690000|2022-06-24 07:28:10|840.8|840.2|839.8|839|840.8|840.2|839.8|838.6|1348
1656055700000|2022-06-24 07:28:20|840.2|839.2|840.2|839.4|840.2|839.6|840.2|839.2|460
1656055710000|2022-06-24 07:28:30|840.6|839.6|842|840.8|842|841|840.6|839.6|887
1656055720000|2022-06-24 07:28:40|842.4|840.6|842.4|841.4|842.4|841.4|842.4|840.6|0
1656055730000|2022-06-24 07:28:50|841.8|841.2|842.4|841.8|843.2|842.4|841.6|841.2|2961
1656055740000|2022-06-24 07:29:00|842|841.6|840.8|840|842.6|841.6|840.8|840|1669
1656055750000|2022-06-24 07:29:10||840.2||840||840.2||840|0
1656055760000|2022-06-24 07:29:20|841|840.2|840.4|839.6|842|840.8|840.2|839.6|3130
1656055770000|2022-06-24 07:29:30|840.8|839.8|840.8|839.8|840.8|839.8|840.8|839.6|279
1656055780000|2022-06-24 07:29:40|841.2|840|842|841|842|841|841.2|840|633
1656055790000|2022-06-24 07:29:50|842.2|841.2|843.2|842.4|843.6|842.4|841.8|841.2|912
1656055800000|2022-06-24 07:30:00|843.6|842.6|843.6|842.6|844.2|843.4|843.2|842.4|947
1656055810000|2022-06-24 07:30:10|843.8|843|845|844|845|844|843.8|842.6|3549
1656055820000|2022-06-24 07:30:20|845.2|844.6|844.2|843.2|845.2|844.8|843.6|842.8|5634
1656055840000|2022-06-24 07:30:40|844|843|843.2|842.4|844|843|843.2|842.2|710
1656055860000|2022-06-24 07:31:00|843|842.2|842|841.4|843|842.2|841.8|841.4|2219
1656055870000|2022-06-24 07:31:10|842.2|840.8|841.6|840.8|842.2|840.8|841.6|840.8|211
1656055880000|2022-06-24 07:31:20|841.4|840.2|840|839.2|841.4|840.2|840|839|676
1656055900000|2022-06-24 07:31:40|840.4|839.4|840.6|840|840.6|840|840.4|839.4|2127
1656055910000|2022-06-24 07:31:50|840.8|840.2|839.2|837.8|841.2|840.2|839.2|837.8|4226
1656055920000|2022-06-24 07:32:00|838.8|838|839|838.2|839|838.2|838.6|838|491
1656055930000|2022-06-24 07:32:10|839.2|838.4|839.2|838.2|839.2|838.4|839.2|838.2|324
1656055940000|2022-06-24 07:32:20||838.4||838.2||838.4||838.2|0
1656055960000|2022-06-24 07:32:40|838.8|838|838|837.2|839.2|838|838|837.2|1004
1656055970000|2022-06-24 07:32:50|837.6|837|838.4|837.8|838.4|837.8|837.4|837|5168
1656055980000|2022-06-24 07:33:00|838.6|838.2|839|838.2|839|838.6|838.6|838|1122
1656055990000|2022-06-24 07:33:10|838.8|838|838|837.4|838.8|838|838|837.4|992
1656056000000|2022-06-24 07:33:20|837.8|837|837.2|836|837.8|837|837|836|1035
1656056020000|2022-06-24 07:33:40|837.4|836.2|837.4|836.2|837.4|836.2|837.4|836.2|0
1656056030000|2022-06-24 07:33:50|837|836.4|837.8|836.8|838|836.8|837|836.4|573
1656056040000|2022-06-24 07:34:00|837.6|837|839|837.4|839.4|838.4|837.4|836.6|3122
1656056050000|2022-06-24 07:34:10|838.8|837.6|838.6|837.4|838.8|837.6|838.6|837.4|0
1656056060000|2022-06-24 07:34:20|839|837.6|839|837.8|839|837.8|839|837.6|2807
1656056070000|2022-06-24 07:34:30||838||837.8||838||837.8|0
1656056080000|2022-06-24 07:34:40|839.2|838|838.8|837.8|839.2|838.2|838.8|837.8|0
1656056100000|2022-06-24 07:35:00|838.4|837.6|840.2|839.6|841.2|840.2|838|837|6032
1656056110000|2022-06-24 07:35:10|840.6||840.4||840.6||840.4||0
1656056130000|2022-06-24 07:35:30|840.6||840.6||840.6||840.6||0
1656056140000|2022-06-24 07:35:40|840.2|839.4|839.8|839|840.2|839.4|839.8|838.6|226
1656056150000|2022-06-24 07:35:50|839.4|838.6|839.4|839|839.4|839|838.6|837.6|1085
1656056160000|2022-06-24 07:36:00||838.6||838.6||838.6||838.6|0
1656056170000|2022-06-24 07:36:10|839.2|838.4|838.4|837.6|839.2|838.4|838.4|837.6|1423
1656056180000|2022-06-24 07:36:20|838.2|838|838.4|837.6|838.4|838|838.2|837.6|208
1656056190000|2022-06-24 07:36:30|838.2|837.2|837.4|836.4|838.2|837.2|837.2|836.4|1296
1656056200000|2022-06-24 07:36:40|837.2||837.2||837.2||837||0
1656056220000|2022-06-24 07:37:00|837.6|836.6|838|837.6|838.2|837.6|837.6|836.6|2044
1656056230000|2022-06-24 07:37:10|838.4|837.8|838.2|837.6|839.2|838.2|838.2|837.6|1473
1656056240000|2022-06-24 07:37:20|838|837.2|837.4|836.6|838|837.4|837.2|836.6|644
1656056250000|2022-06-24 07:37:30|837.2|836.4|837.2|836.4|837.6|836.6|836.8|836.4|2080
1656056260000|2022-06-24 07:37:40|837.4|836.6|837.4|836.8|837.4|836.8|837.4|836.6|0
1656056280000|2022-06-24 07:38:00|837.2|837|837.4|836.8|837.4|837|837.2|836.8|208
1656056290000|2022-06-24 07:38:10|837.6|837|838.6|837.8|838.8|837.8|837.6|837|502
1656056300000|2022-06-24 07:38:20|838.4|838.2|839.2|838.4|839.2|838.4|838.4|838.2|598
1656056310000|2022-06-24 07:38:30|839.4|838.6|840.2|839.2|840.2|839.2|839.4|838.6|821
1656056320000|2022-06-24 07:38:40|840.4|839.4|839.4|838.4|840.6|839.8|839.4|838.2|2665
1656056330000|2022-06-24 07:38:50|839.8|838.6|839.4|838.6|839.8|838.8|839.4|838.6|0
1656056340000|2022-06-24 07:39:00|839.8|839|840|839|840|839.2|839.8|839|359
1656056350000|2022-06-24 07:39:10|839.8|839.2|840.4|839.4|840.6|839.6|839.8|839|1578
1656056360000|2022-06-24 07:39:20|840.6|839.6|841.2|840.4|841.2|840.4|840.4|839.6|451
1656056370000|2022-06-24 07:39:30||840.2||840.4||840.4||840.2|0
1656056380000|2022-06-24 07:39:40|841||841.2||841.2||841||0
1656056390000|2022-06-24 07:39:50|841||841||841||841||0
1656056400000|2022-06-24 07:40:00|840.6|840.2|841|840.4|841.2|840.8|840.2|839.8|2105
1656056410000|2022-06-24 07:40:10|840.8|839.6|839.8|839.2|840.8|839.8|839.8|839.2|1871
1656056420000|2022-06-24 07:40:20||839.4||839.2||839.4||839.2|0
1656056430000|2022-06-24 07:40:30|840|839.6|840.2|839.6|840.2|839.6|840|839.4|269
1656056440000|2022-06-24 07:40:40|841|839.8|840.6|840.2|841|840.2|840.6|839.8|671
1656056450000|2022-06-24 07:40:50|840.4|839.8|840.4|839.8|840.4|839.8|840.4|839.8|0
1656056460000|2022-06-24 07:41:00|840|839.6|839.4|838.8|840.4|839.8|839.4|838.8|1641
1656056470000|2022-06-24 07:41:10|839.6|839|839.6|838.8|839.8|839.2|839.6|838.8|1267
1656056490000|2022-06-24 07:41:30|||||||||189
1656056500000|2022-06-24 07:41:40|839.4|838.4|838.2|837.6|839.4|838.4|838.2|837.6|2449
1656056520000|2022-06-24 07:42:00|838.6|837.8|838.6|837.8|838.6|838.2|838|837.6|933
1656056530000|2022-06-24 07:42:10|838.4|837.6|838.4|837.6|838.4|837.6|838.4|837.6|0
1656056540000|2022-06-24 07:42:20|838.2|837.4|837.4|836.6|838.2|837.6|837.4|836.4|1608
1656056550000|2022-06-24 07:42:30|837.2||837.2||837.2||837.2||0
1656056560000|2022-06-24 07:42:40|837|836.4|836.4|835.4|837|836.4|836.2|835.4|437
1656056570000|2022-06-24 07:42:50|836.2|835.6|835.6|834.8|836.2|835.6|835.2|834.4|1249
1656056590000|2022-06-24 07:43:10||835||834.8||835.2||834.8|0
1656056600000|2022-06-24 07:43:20|835.4||835.4||835.4||835.4||0
1656056630000|2022-06-24 07:43:50|835.2||835.2||835.2||835.2||0
1656056650000|2022-06-24 07:44:10|835||835.2||835.2||835||59
1656056660000|2022-06-24 07:44:20|835.4|835|836.8|836.2|837|836.4|835.4|835|3702
1656056680000|2022-06-24 07:44:40|836.6|836|836.2|836|836.6|836|836.2|836|1740
1656056690000|2022-06-24 07:44:50|836|835.4|835.8|835.4|836|835.4|835.8|835.4|180
1656056700000|2022-06-24 07:45:00|835.6|835.2|834.6|834.2|835.6|835.2|834.6|834.2|1161
1656056710000|2022-06-24 07:45:10|||||||||10
1656056720000|2022-06-24 07:45:20|||||||||31
1656056730000|2022-06-24 07:45:30|834.4|833.8|834.4|833.8|834.4|833.8|834.4|833.4|368
1656056750000|2022-06-24 07:45:50|834.2|833.2|834|833.2|834.2|833.6|834|833.2|123
1656056770000|2022-06-24 07:46:10||833.4||833.2||833.4||833.2|0
1656056780000|2022-06-24 07:46:20||833.4||833.4||833.4||833.4|0
1656056790000|2022-06-24 07:46:30|834.2|833.8|834.8|834.2|835|834.4|834.2|833.4|1707
1656056800000|2022-06-24 07:46:40|834.6|834.4|835|834.4|835|834.4|834.6|834.4|201
1656056830000|2022-06-24 07:47:10|835.2|834.6|836.2|835.6|836.2|835.6|835.2|834.4|4145
1656056840000|2022-06-24 07:47:20|836.4|835.8|840|839.2|840|839.2|836.4|835.8|2908
1656056850000|2022-06-24 07:47:30|839.6|839|836.8|836.4|839.6|839|836.8|836.4|5861
1656056860000|2022-06-24 07:47:40|836.6|836|836|835|836.6|836|836|835|1052
1656056870000|2022-06-24 07:47:50|836.2|835.4|837|836.4|837|836.6|836.2|835.4|2291
1656056880000|2022-06-24 07:48:00|837.2|836.6|836.6|835.8|837.4|836.8|836.6|835.8|4004
1656056890000|2022-06-24 07:48:10|836.4|836|836.6|835.8|836.6|836|836.4|835.6|38
1656056900000|2022-06-24 07:48:20|836.4|835.6|836.2|835.6|836.4|835.8|836.2|835.6|0
1656056910000|2022-06-24 07:48:30||835.8||835.6||835.8||835.6|0
1656056920000|2022-06-24 07:48:40|836|835.4|836|835.4|836|835.4|836|835.4|950
1656056940000|2022-06-24 07:49:00|||||||||70
1656056970000|2022-06-24 07:49:30|836.2|835.8|836.6|836|836.6|836.2|836.2|835.8|1575
1656056980000|2022-06-24 07:49:40|837.2|836.4|836.6|836|837.8|837|836.2|835.4|4538
1656056990000|2022-06-24 07:49:50|837|835.8|837.6|837|837.8|837|837|835.6|2270
1656057000000|2022-06-24 07:50:00|838|837.2|838.8|838|839.2|838|838|837.2|461
1656057020000|2022-06-24 07:50:20|839|838.2|839|838|839|838.2|839|838|0
1656057030000|2022-06-24 07:50:30|838.8|838.2|838.6|838|838.8|838.2|838.6|838|0
1656057040000|2022-06-24 07:50:40|838.4|837.6|839.4|838.6|839.4|838.6|838.4|837.6|2842
1656057050000|2022-06-24 07:50:50|839.6|838.8|839.6|838.8|839.6|838.8|839.6|838.8|202
1656057060000|2022-06-24 07:51:00|839.4|838.6|840|839.4|840|839.4|839.4|838.6|1151
1656057070000|2022-06-24 07:51:10|840.2|839.8|840|839.2|841.2|840.4|839.6|839|7386
1656057090000|2022-06-24 07:51:30|840.6|839.4|841.4|840.4|841.4|840.6|840|839.2|3358
1656057100000|2022-06-24 07:51:40|841.6|840.6|842.4|841.4|842.6|841.6|841.4|840.4|768
1656057110000|2022-06-24 07:51:50|842.6|841.6|842.4|841.4|842.6|841.6|842.2|841.4|0
1656057120000|2022-06-24 07:52:00|842.6|841.6|842.6|841.6|842.6|841.6|842.4|841.6|198
1656057130000|2022-06-24 07:52:10|842.8|841.8|842.4|841.4|842.8|842|842.4|841.4|0
1656057140000|2022-06-24 07:52:20|842.2|841|841.8|841|842.2|841.4|841.6|841|1620
1656057160000|2022-06-24 07:52:40|842.2|841.2|843|842|843|842.2|842.2|841.2|1053
1656057170000|2022-06-24 07:52:50|843.2|842.2|842.6|842|843.2|842.6|842.6|842|1526
1656057180000|2022-06-24 07:53:00|842.4|841.6|842.6|841.8|842.6|842|842|841.6|229
1656057190000|2022-06-24 07:53:10|842.4|841.6|842.4|841.6|842.4|841.8|842.4|841.6|0
1656057220000|2022-06-24 07:53:40|842|841.2|841.8|841.2|842|841.2|841.6|841.2|768
1656057240000|2022-06-24 07:54:00|841.6|841|840.8|840|841.6|841.2|840.6|839.8|2457
1656057250000|2022-06-24 07:54:10|840.6|840.2|840.6|840|840.8|840.2|840.6|840|0
1656057260000|2022-06-24 07:54:20|840.8|840.2|842|841.2|842|841.2|840.8|840.2|2936
1656057270000|2022-06-24 07:54:30|841.6|841|841.6|841|841.6|841|841.6|841|0
1656057280000|2022-06-24 07:54:40|||||||||117
1656057290000|2022-06-24 07:54:50|841.4|841.2|841.6|841|842|841.2|841.4|841|530
1656057320000|2022-06-24 07:55:20|||||||||291
1656057350000|2022-06-24 07:55:50|841.8|841.2|842.4|841.8|842.4|841.8|841.6|841.2|2147
1656057360000|2022-06-24 07:56:00|842.8|842|844|843.2|844|843.2|842.8|842|2593
1656057370000|2022-06-24 07:56:10|843.8|843|843.8|843|843.8|843.4|843.8|843|0
1656057390000|2022-06-24 07:56:30|844||843.8||844||843.8||0
1656057400000|2022-06-24 07:56:40|843.6|843.2|844|843.2|844|843.6|843.6|843.2|2475
1656057410000|2022-06-24 07:56:50|843.8||843.8||844||843.8||0
1656057420000|2022-06-24 07:57:00|844|843.4|844|843.6|844|843.6|844|843.4|789
1656057430000|2022-06-24 07:57:10|844.2|843.4|844.6|844|844.6|844.2|844.2|843.4|809
1656057440000|2022-06-24 07:57:20|844.4|843.8|844|843.2|844.6|843.8|843.8|843|2131
1656057450000|2022-06-24 07:57:30|843.8|843.4|843.8|843.2|843.8|843.4|843.8|843.2|270
1656057460000|2022-06-24 07:57:40|||||||||400
1656057470000|2022-06-24 07:57:50|||||||||141
1656057520000|2022-06-24 07:58:40|844|843.4|844.4|843.8|844.4|843.8|844|843.4|1728
1656057530000|2022-06-24 07:58:50|844.6|844|845.2|844.2|845.2|844.2|844.6|844|1402
1656057550000|2022-06-24 07:59:10|845|844|844.8|843.8|845|844|844.8|843.8|1060
1656057580000|2022-06-24 07:59:40||844||844||844||844|0
1656057590000|2022-06-24 07:59:50|844.6||844.6||844.6||844.6||0
1656057600000|2022-06-24 08:00:00|844.8||844.8||844.8||844.8||0
1656057610000|2022-06-24 08:00:10|845|844.2|844|843.2|845|844.4|843.8|843.2|2504
1656057620000|2022-06-24 08:00:20|843.8|842.6|843.4|842.8|844|842.8|843.2|842.4|1205
1656057630000|2022-06-24 08:00:30|843.6|843|843.6|843|843.6|843|843.6|843|137
1656057680000|2022-06-24 08:01:20|843.8|843.2|843.4|842.8|843.8|843.2|843.2|842.8|1563
1656057700000|2022-06-24 08:01:40|||||||||59
1656057710000|2022-06-24 08:01:50|843.8|843|843.8|843.2|843.8|843.4|843.8|843|238
1656057720000|2022-06-24 08:02:00|844.4|843.4|845.4|844.8|845.4|844.8|844.4|843.4|1881
1656057730000|2022-06-24 08:02:10|845.8|845|846.2|845.4|846.4|845.4|845.8|845|300
1656057750000|2022-06-24 08:02:30|846.6|845.6|847.8|847|847.8|847.4|846.6|845.6|7400
1656057760000|2022-06-24 08:02:40|848.2|847.4|848.6|847.8|849.6|848.4|847.8|847.4|7195
1656057780000|2022-06-24 08:03:00|849|848|849|848.2|849|848.2|848.6|847.8|215
1656057790000|2022-06-24 08:03:10|848.8|848|848.6|848|848.8|848|848.6|848|0
1656057800000|2022-06-24 08:03:20|848.4|847.8|848.8|848|848.8|848.2|848.2|847.8|3680
1656057820000|2022-06-24 08:03:40|848.6|847.8|847|846.4|848.6|847.8|846.8|846.4|2149
1656057850000|2022-06-24 08:04:10|846.8|846.2|846|845.4|847|846.2|845.8|845.4|1919
1656057860000|2022-06-24 08:04:20|846.2|845.6|846.6|845.8|847|846.6|846.2|845.6|2350
1656057870000|2022-06-24 08:04:30|846.4|845.4|846|845.4|846.4|845.8|846|845.4|827
1656057880000|2022-06-24 08:04:40||845.6||845.4||845.6||845.4|0
1656057890000|2022-06-24 08:04:50|845.8||845.8||845.8||845.8||0
1656057900000|2022-06-24 08:05:00|845.6|845.2|845.2|844.6|845.6|845.2|845.2|844.6|2513
1656057910000|2022-06-24 08:05:10|845.4|844.8|845.8|845|845.8|845.4|845.4|844.8|1126
1656057920000|2022-06-24 08:05:20|845.6||845.6||845.8||845.6||432
1656057940000|2022-06-24 08:05:40|845.8|845.2|845.8|845.2|845.8|845.4|845.8|845.2|628
1656057970000|2022-06-24 08:06:10|845.6|844.6|847|846.2|848|846.8|845.4|844.6|5711
1656058000000|2022-06-24 08:06:40||846.4||846.4||846.4||846.4|0
1656058010000|2022-06-24 08:06:50|847.2|846.2|847.4|846.6|847.4|846.8|847.2|846.2|827
1656058020000|2022-06-24 08:07:00|||||||||294
1656058040000|2022-06-24 08:07:20|847.6|846.8|847.8|847|847.8|847.2|847.6|846.8|1674
1656058050000|2022-06-24 08:07:30|848|847.2|849.6|848.6|849.6|849|848|847.2|2780
1656058060000|2022-06-24 08:07:40|849.4||849.6||849.6||849.4||0
1656058070000|2022-06-24 08:07:50|849.4|848.8|849.6|848.8|849.6|848.8|849|848.8|113
1656058080000|2022-06-24 08:08:00|849.4|849|850|849|850|849|849|848.4|3290
1656058090000|2022-06-24 08:08:10||849.2||849.2||849.2||849.2|0
1656058120000|2022-06-24 08:08:40|||||||||1
1656058140000|2022-06-24 08:09:00|849.8|849|849.8|848.8|849.8|849|849.6|848.8|1430
1656058180000|2022-06-24 08:09:40|||||||||50
1656058200000|2022-06-24 08:10:00|849.6|849|849.8|849|850.2|849.6|849.4|848.8|5078
1656058210000|2022-06-24 08:10:10|849.6|848.8|849.8|849|849.8|849|849.6|848.8|0
1656058220000|2022-06-24 08:10:20||849.4||849.4||849.4||849.4|0
1656058230000|2022-06-24 08:10:30|850|849.8|850|849.6|850.2|849.8|850|849.4|103
1656058240000|2022-06-24 08:10:40|849.8|849|850.2|849.6|850.2|849.8|849.8|849|1272
1656058250000|2022-06-24 08:10:50|851|849.8|850.6|849.8|851|850.2|850.2|849.8|1306
1656058260000|2022-06-24 08:11:00|||||||||98
1656058280000|2022-06-24 08:11:20|850.4|849.6|850.2|849.6|850.4|849.6|850.2|849.6|230
1656058310000|2022-06-24 08:11:50|850|849.2|849.8|848.8|850.6|849.4|849.6|848.8|7360
1656058320000|2022-06-24 08:12:00|850|849|851|850.2|851|850.4|850|849|2490
1656058380000|2022-06-24 08:13:00|||||||||294
1656058390000|2022-06-24 08:13:10||850.4||850.4||850.4||850.4|0
1656058400000|2022-06-24 08:13:20||850.2||850.2||850.2||850.2|0
1656058410000|2022-06-24 08:13:30|||||||||41
1656058420000|2022-06-24 08:13:40|851.4|850.4|851.2|850.2|851.4|850.8|851.2|850.2|1428
1656058450000|2022-06-24 08:14:10|851||851||851.2||851||163
1656058480000|2022-06-24 08:14:40|851.2|850.4|851.4|850.4|851.4|850.8|851.2|850.4|1937
1656058490000|2022-06-24 08:14:50|851.2|850.2|851.4|850.6|851.4|850.6|851.2|850.2|223
1656058500000|2022-06-24 08:15:00||850.8||850.8||850.8||850.8|294
1656058510000|2022-06-24 08:15:10|851.6|851|853|852.4|853|852.4|851.6|850.8|3078
1656058520000|2022-06-24 08:15:20|853.2|852.6|853.2|852.2|853.6|852.8|852.4|851.8|2920
1656058530000|2022-06-24 08:15:30|853|852|852.6|852|853|852|852.4|852|659
1656058540000|2022-06-24 08:15:40|852.4|851.8|852.4|851.6|852.4|851.8|851.8|851.6|1018
1656058550000|2022-06-24 08:15:50|852.2||852.4||852.4||852.2||0
1656058560000|2022-06-24 08:16:00|852.2||852.2||852.2||852.2||0
1656058590000|2022-06-24 08:16:30|852||852||852||852||0
1656058600000|2022-06-24 08:16:40|851.8|851|852.4|851.8|852.6|852.2|851.4|851|5098
1656058610000|2022-06-24 08:16:50||852||852||852||852|0
1656058620000|2022-06-24 08:17:00|852.6|852.2|853.4|852.8|853.4|853|852.6|852.2|1040
1656058630000|2022-06-24 08:17:10|853.8|853|854.2|853.6|854.2|853.6|853.4|853|1058
1656058650000|2022-06-24 08:17:30|854.6|853.8|855|854.4|855|854.4|854.6|853.6|868
1656058670000|2022-06-24 08:17:50|855.2|854.6|855.4|854.6|855.4|855|855.2|854.6|2941
1656058710000|2022-06-24 08:18:30|||||||||260
1656058720000|2022-06-24 08:18:40||854.8||854.8||854.8||854.8|183
1656058730000|2022-06-24 08:18:50|855.6|855.2|857.4|856.6|857.4|856.6|855.6|855.2|1681
1656058740000|2022-06-24 08:19:00|857.8|856.8|858|856.8|858.2|857.2|857.2|856.6|2009
1656058750000|2022-06-24 08:19:10|858.2|857|856.8|856.2|858.2|857.2|856.8|856|3455
1656058770000|2022-06-24 08:19:30|856.6|856|856.2|855.8|856.8|856.2|856.2|855.8|2919
1656058780000|2022-06-24 08:19:40|||||||||1
1656058820000|2022-06-24 08:20:20|856|855.4|855|854.4|856|855.4|855|854.2|4594
1656058830000|2022-06-24 08:20:30|855.4|854.6|854.6|853.6|856|855.2|854.2|853.6|10896
1656058850000|2022-06-24 08:20:50|854.8|853.8|855.4|854.8|855.4|855|854.8|853.8|3100
1656058860000|2022-06-24 08:21:00||854.6||854.6||854.8||854.6|69
1656058880000|2022-06-24 08:21:20|855.2|854.4|854.8|853.6|855.2|854.4|854.8|853.6|1247
1656058890000|2022-06-24 08:21:30|855|853.8|855|854.2|855|854.4|855|853.8|0
1656058900000|2022-06-24 08:21:40||854.4||854.4||854.6||854.4|0
1656058910000|2022-06-24 08:21:50|855.2|854.6|855.2|854.4|855.2|855|855|854.4|325
1656058940000|2022-06-24 08:22:20|855|854.2|854.8|853.8|855|854.2|854.2|853.8|854
1656058950000|2022-06-24 08:22:30||854||854||854||854|0
1656058960000|2022-06-24 08:22:40|855|854.2|855|854.2|856.2|855.6|854.8|854.2|8854
1656059000000|2022-06-24 08:23:20|||||||||314
1656059020000|2022-06-24 08:23:40|854.8|854|855|854.4|855|854.6|854.6|854|939
1656059030000|2022-06-24 08:23:50|855.6|854.6|855|854.6|855.8|855.2|854.8|854.4|5836
1656059040000|2022-06-24 08:24:00|855.2|854.8|855.2|854.6|855.6|855|855|854.6|1748
1656059050000|2022-06-24 08:24:10|855|854.4|854.2|853.6|855|854.4|854|853.4|2612
1656059080000|2022-06-24 08:24:40||853.8||853.8||853.8||853.8|106
1656059090000|2022-06-24 08:24:50|854.6|854|854.2|853.6|854.6|854.2|854|853.6|5900
1656059100000|2022-06-24 08:25:00|854||854.2||854.2||854||300
1656059110000|2022-06-24 08:25:10|854|853.8|854.2|853.8|854.6|854|854|853.6|7084
1656059120000|2022-06-24 08:25:20|854|853.6|854.2|853.8|854.2|854|854|853.6|1597
1656059130000|2022-06-24 08:25:30||853.6||854||854||853.6|2323
1656059150000|2022-06-24 08:25:50|854.6|854.2|854.2|854|854.8|854.2|854.2|853.8|5831
1656059160000|2022-06-24 08:26:00||853.8||853.8||854||853.8|961
1656059170000|2022-06-24 08:26:10|854.4|854|854.2|854|854.6|854.2|854.2|853.8|3370
1656059180000|2022-06-24 08:26:20|854.6|854.2|855.4|854.8|856|855.8|854.2|854|8957
1656059190000|2022-06-24 08:26:30|855.2|855|854.8|854.2|855.6|855|854.8|854.2|11248
1656059200000|2022-06-24 08:26:40|855|854.4|855.2|854.8|855.8|855.2|855|854.4|5506
1656059210000|2022-06-24 08:26:50|855.4|855|855|854.6|856|855.2|855|854.6|8535
1656059220000|2022-06-24 08:27:00|854.8||855||855||854.8||1044
1656059230000|2022-06-24 08:27:10|854.8|854.4|855|854.4|855|854.6|854.8|854.4|713
1656059290000|2022-06-24 08:28:10|855.2|854.6|854.8|854.4|855.4|855|854.8|854.4|3457
1656059300000|2022-06-24 08:28:20|854.6|854.2|853.6|852.6|854.6|854.4|853.6|852.6|1992
1656059310000|2022-06-24 08:28:30|853.4|852.4|853.6|852.8|853.8|853.2|852.6|852|1571
1656059340000|2022-06-24 08:29:00|853.4|852.6|853.2|852.6|853.4|852.6|852.8|852|3144
1656059350000|2022-06-24 08:29:10|853|852.8|853.6|853|853.6|853|853|852.8|266
1656059370000|2022-06-24 08:29:30|854|853.2|854.4|853.6|854.4|853.8|854|853|1958
1656059380000|2022-06-24 08:29:40|854.2|853.8|854.2|853.6|854.2|853.8|853.8|852.8|1105
1656059390000|2022-06-24 08:29:50|853.8|852.8|853.8|853.2|854.2|853.6|853.8|852.8|1140
1656059400000|2022-06-24 08:30:00|853.6|852.8|853.4|852.8|853.6|852.8|853.4|852.8|697
1656059430000|2022-06-24 08:30:30||852.4||852.4||852.4||852.4|0
1656059440000|2022-06-24 08:30:40|853.2|852.2|852.8|852.2|853.2|852.4|852.6|852.2|776
1656059460000|2022-06-24 08:31:00|852.6||852.6||852.6||852.6||0
1656059470000|2022-06-24 08:31:10|852.2|852|851.4|850.8|852.2|852|851.4|849.8|3574
1656059480000|2022-06-24 08:31:20|851|850.2|850.4|849.4|851|850.4|850.4|849.4|791
1656059490000|2022-06-24 08:31:30|850.2|849.6|850.2|849.8|850.2|850|850.2|849.6|0
1656059520000|2022-06-24 08:32:00|850|849.2|849.6|849.4|850|849.6|849.4|849|1436
1656059530000|2022-06-24 08:32:10|850|849.6|850|849.6|850|849.6|850|849.6|425
1656059540000|2022-06-24 08:32:20|850.2|849.8|850.6|850|850.8|850.2|850.2|849.8|2386
1656059560000|2022-06-24 08:32:40|850.8|850.2|850.8|850.2|850.8|850.2|850.8|850.2|531
1656059570000|2022-06-24 08:32:50|850.6|850|850.6|850|850.6|850|850.6|850|628
1656059590000|2022-06-24 08:33:10|850.8|850.2|851.8|851.2|852|851.4|850.8|850.2|1238
1656059610000|2022-06-24 08:33:30|851.6|851.4|854.2|853.4|854.2|853.4|851.6|851.4|2690
1656059620000|2022-06-24 08:33:40||853.6||853.6||853.6||853.6|0
1656059630000|2022-06-24 08:33:50|854.4|853.8|854.6|853.8|855|854.4|854.4|853.6|2786
1656059640000|2022-06-24 08:34:00|854.8|854|854.8|854.4|854.8|854.4|854.8|854|0
1656059650000|2022-06-24 08:34:10|855.2|854.6|854.2|853.8|855.4|855|854.2|853.8|3253
1656059670000|2022-06-24 08:34:30|854.4|854|854.8|854.2|854.8|854.2|854.2|853.8|1360
1656059680000|2022-06-24 08:34:40|855|854.4|855.2|854.8|855.2|854.8|855|854.4|2119
1656059690000|2022-06-24 08:34:50||854.6||854.6||854.6||854.6|356
1656059700000|2022-06-24 08:35:00|855|854.4|855|854.4|855|854.4|855|854.4|69
1656059730000|2022-06-24 08:35:30|||||||||206
1656059740000|2022-06-24 08:35:40|||||||||222
1656059750000|2022-06-24 08:35:50|855.2|854.6|854.8|854.2|855.2|855|854.4|853.8|3956
1656059760000|2022-06-24 08:36:00|854.4|854|854.8|854|854.8|854.4|854.4|854|473
1656059770000|2022-06-24 08:36:10|855|854.2|854.8|854|855|854.2|854.8|854|314
1656059780000|2022-06-24 08:36:20|854.6|853.8|854|853.4|854.6|853.8|854|853.4|310
1656059800000|2022-06-24 08:36:40|854.2|853.6|854.8|854.2|855.2|854.8|854.2|853.2|4859
1656059830000|2022-06-24 08:37:10|854.6|854|855.2|854.6|855.4|854.6|854.6|854|1386
1656059840000|2022-06-24 08:37:20|||||||||432
1656059850000|2022-06-24 08:37:30|||||||||215
1656059860000|2022-06-24 08:37:40|855||855||855||855||0
1656059870000|2022-06-24 08:37:50|854.6|853.8|855|854.4|856|855.2|854.6|853.6|3129
1656059880000|2022-06-24 08:38:00|854.8|854|854|853.4|854.8|854|854|853.4|1263
1656059890000|2022-06-24 08:38:10|||||||||82
1656059920000|2022-06-24 08:38:40|853.8||853.8||853.8||853.8||19
1656059940000|2022-06-24 08:39:00|853.4|852.6|853|852.2|853.4|853.2|853|852.2|684
1656059980000|2022-06-24 08:39:40|852.8|852.6|853.6|852.8|853.8|853.2|852.6|852|3467
1656059990000|2022-06-24 08:39:50|853.4|853|853.2|852.8|853.4|853|853|852.8|48
1656060000000|2022-06-24 08:40:00|853.6||853.6||853.6||853.6||408
1656060010000|2022-06-24 08:40:10|853.4||853.4||853.4||853.4||0
1656060020000|2022-06-24 08:40:20|853.2|853|853.6|853|853.6|853|853|853|860
1656060040000|2022-06-24 08:40:40|854.2|853.2|854.4|853.8|854.4|853.8|854.2|853.2|320
1656060050000|2022-06-24 08:40:50|854.2|853.4|854|853.4|854.2|853.4|853.8|853.4|2115
1656060080000|2022-06-24 08:41:20|853.8||854||854||853.8||384
1656060100000|2022-06-24 08:41:40|853.8|853.6|855|854.2|855|854.4|853.8|853.6|3732
1656060110000|2022-06-24 08:41:50|854.8|854|855.2|854.6|855.4|854.8|854.2|853.8|6493
1656060120000|2022-06-24 08:42:00|855||855.2||855.2||855||0
1656060130000|2022-06-24 08:42:10|855||855||855||855||0
1656060140000|2022-06-24 08:42:20|855.2|854.4|854.8|854.4|855.2|854.4|854.8|854.4|287
1656060160000|2022-06-24 08:42:40|||||||||59
1656060170000|2022-06-24 08:42:50|855.2|854.6|854.8|854.4|855.2|854.6|854.8|854.4|266
1656060190000|2022-06-24 08:43:10|854.6|854.2|854|853.4|854.6|854.2|854|853.4|1387
1656060200000|2022-06-24 08:43:20|854.2|853.6|855|854.4|855|854.4|854.2|853.6|1347
1656060210000|2022-06-24 08:43:30|854.8|854.2|855|854.2|855|854.2|854.8|854.2|0
1656060220000|2022-06-24 08:43:40||854.4||854.4||854.4||854.4|0
1656060260000|2022-06-24 08:44:20|854.8|854|854.6|854|855|854|854.4|854|1453
1656060280000|2022-06-24 08:44:40|854.8|854.2|855.2|854.6|855.2|854.8|854.8|854.2|2991
1656060290000|2022-06-24 08:44:50|855|854.8|855.2|854.6|855.2|854.8|855|854.6|343
1656060310000|2022-06-24 08:45:10||854.8||854.6||854.8||854.6|391
1656060340000|2022-06-24 08:45:40|855.4|854.8|855.8|855.2|855.8|855.6|855.4|854.8|4043
1656060350000|2022-06-24 08:45:50||855.4||855.2||855.4||855.2|0
1656060360000|2022-06-24 08:46:00|||||||||139
1656060370000|2022-06-24 08:46:10|||||||||1435
1656060380000|2022-06-24 08:46:20||855.4||855.4||855.4||855.4|59
1656060400000|2022-06-24 08:46:40|855.6|855.2|855.2|854.8|855.6|855.4|855|854.8|1949
1656060410000|2022-06-24 08:46:50|855|854.6|855|854.6|855|854.6|855|854.6|78
1656060430000|2022-06-24 08:47:10|855.2|854.8|855.8|855.2|855.8|855.2|855.2|854.4|1785
1656060440000|2022-06-24 08:47:20|855.6|855|855.4|854.6|855.8|855.2|855.2|854.6|2179
1656060450000|2022-06-24 08:47:30|||||||||316
1656060470000|2022-06-24 08:47:50|855.2|854.4|855|854.2|855.2|854.8|855|854.2|1109
1656060490000|2022-06-24 08:48:10|854.8|854|853.8|853.4|854.8|854|853.8|853.4|706
1656060530000|2022-06-24 08:48:50|853.6|853.2|853.4|853|853.6|853.2|853.2|853|1291
1656060560000|2022-06-24 08:49:20|853.2|852.8|853.8|853.4|853.8|853.4|852.6|852|2486
1656060570000|2022-06-24 08:49:30|854|853.6|854.2|853.6|854.2|853.6|854|853.6|1018
1656060600000|2022-06-24 08:50:00|854|853.2|853.8|853.2|854|853.6|853.6|853|1863
1656060610000|2022-06-24 08:50:10|854|853.4|854|853.4|854|853.6|854|853.4|518
1656060630000|2022-06-24 08:50:30|853.8||854||854||853.8||109
1656060640000|2022-06-24 08:50:40|853.8|853.2|853.2|852.6|853.8|853.2|853|852.6|949
1656060650000|2022-06-24 08:50:50|853.4|852.8|854.4|853.8|854.6|854.2|853.4|852.8|7705
1656060670000|2022-06-24 08:51:10|854.2||854.4||854.4||854.2||0
1656060680000|2022-06-24 08:51:20|854.2|854.2|854.4|853.8|854.4|854.2|854.2|853.8|180
1656060690000|2022-06-24 08:51:30|||||||||935
1656060700000|2022-06-24 08:51:40||854||854||854||854|0
1656060710000|2022-06-24 08:51:50|854.6|854.2|854.8|854|855|854.4|854.6|854|799
1656060730000|2022-06-24 08:52:10|854.6|853.8|854|853.6|854.6|853.8|854|853.4|2152
1656060740000|2022-06-24 08:52:20|854.4||854.4||854.4||854.4||424
1656060760000|2022-06-24 08:52:40|854.8|853.8|854.8|854.2|854.8|854.2|854.6|853.8|311
1656060770000|2022-06-24 08:52:50|854.6|854.4|854.8|854.4|854.8|854.4|854.6|854.4|147
1656060780000|2022-06-24 08:53:00|855|854.8|856.6|855.8|856.6|855.8|855|854.8|1939
1656060790000|2022-06-24 08:53:10|856.4|855.6|856.2|855.4|856.6|855.8|856|855.4|3707
1656060810000|2022-06-24 08:53:30|856.4|855.6|857.8|857.2|857.8|857.2|856.4|855.6|952
1656060830000|2022-06-24 08:53:50|858|857.4|858.6|857.8|858.6|857.8|858|857.4|2047
1656060840000|2022-06-24 08:54:00|858.4|857.6|859|858.4|859|858.6|858.4|857.6|505
1656060850000|2022-06-24 08:54:10|||||||||206
1656060860000|2022-06-24 08:54:20||858.6||858.4||858.6||858.4|1128
1656060870000|2022-06-24 08:54:30|858.6||859||859||858.6||224
1656060880000|2022-06-24 08:54:40|858.8||858.8||858.8||858.8||0
1656060890000|2022-06-24 08:54:50|||||||||389
1656060900000|2022-06-24 08:55:00||858.2||858.2||858.2||858.2|230
1656060910000|2022-06-24 08:55:10|||||||||59
1656060940000|2022-06-24 08:55:40||858.4||858.4||858.4||858.2|243
1656060950000|2022-06-24 08:55:50|858.6|858.2|858.6|858.2|858.8|858.2|858.6|858.2|799
1656060960000|2022-06-24 08:56:00|858.4|858|858.2|857.8|858.4|858|858.2|857.8|544
1656060970000|2022-06-24 08:56:10|858|857.2|857|856.4|858|857.6|856.6|856|3600
1656060980000|2022-06-24 08:56:20|856.8|856.6|857|856.4|857|856.6|856.8|856.4|730
1656060990000|2022-06-24 08:56:30|856.8|856.6|856.8|856.4|856.8|856.8|856.8|856.4|619
1656061000000|2022-06-24 08:56:40|856.6|856|856.2|855.2|856.6|856|856.2|855.2|1212
1656061040000|2022-06-24 08:57:20|856.8|855.4|857.2|856.8|857.4|856.8|856.4|855.4|2088
1656061050000|2022-06-24 08:57:30|857|856.2|856.6|856|857.2|856.2|856.6|856|456
1656061070000|2022-06-24 08:57:50|856.4|855.6|856.6|855.8|856.6|856|856|855.4|977
1656061130000|2022-06-24 08:58:50|856.4|855.6|856.2|855.4|856.6|855.6|855.6|855.4|1461
1656061140000|2022-06-24 08:59:00||855.6||855.6||855.6||855.6|0
1656061190000|2022-06-24 08:59:50|856||856.2||856.2||855.8||1864
1656061220000|2022-06-24 09:00:20||855.8||855.8||855.8||855.6|0
1656061230000|2022-06-24 09:00:30|856|855.6|856.2|855.6|856.2|855.6|855.8|855.4|2297
1656061240000|2022-06-24 09:00:40|856.4|855.8|856.8|856.2|856.8|856.4|856.4|855.8|1627
1656061260000|2022-06-24 09:01:00|856.6|856|855.4|855|856.6|856|855.4|854.6|2466
1656061270000|2022-06-24 09:01:10|855.2|854.4|855|854|855.2|854.4|855|853.8|1
1656061290000|2022-06-24 09:01:30|854.8||854.6||854.8||854.6||0
1656061310000|2022-06-24 09:01:50|854.8|854.2|855.2|854.8|855.2|855|854.8|854.2|2932
1656061320000|2022-06-24 09:02:00|855|854.6|854.4|853.8|855|854.6|854.4|853.8|1327
1656061330000|2022-06-24 09:02:10|||||||||11
1656061340000|2022-06-24 09:02:20||854||853.8||854||853.8|0
1656061360000|2022-06-24 09:02:40|854.2|853.6|854|853|854.4|853.8|853.6|853|922
1656061370000|2022-06-24 09:02:50|853.8|852.8|853.6|852.8|853.8|853.4|853.6|852.8|967
1656061380000|2022-06-24 09:03:00||853||853.2||853.4||853|293
1656061390000|2022-06-24 09:03:10|853.8|853.4|854|853.2|854|853.8|853.8|853|926
1656061410000|2022-06-24 09:03:30|853.8|853|853.8|853|854|853.2|853.4|852.8|1167
1656061420000|2022-06-24 09:03:40|854|853.2|853.6|853|854|853.2|853.6|853|0
1656061430000|2022-06-24 09:03:50|853.2|852.8|853.2|852.8|853.4|852.8|853.2|852.8|548
1656061450000|2022-06-24 09:04:10|853|853|854.2|853.4|854.2|853.4|853|853|4860
1656061460000|2022-06-24 09:04:20|854|853.2|854.2|853.4|854.2|853.4|854|853.2|515
1656061500000|2022-06-24 09:05:00|854|853|853.8|853.2|854|853.4|853.8|853|873
1656061510000|2022-06-24 09:05:10||853||853||853||853|0
1656061560000|2022-06-24 09:06:00|||||||||1
1656061570000|2022-06-24 09:06:10|853.6|852.8|852.2|851.8|853.8|852.8|852.2|851.6|4101
1656061580000|2022-06-24 09:06:20|852|851.6|851.8|851.2|852|851.6|851.8|851|0
1656061590000|2022-06-24 09:06:30|852|851.4|852|851.4|852.2|851.8|852|851.2|1731
1656061600000|2022-06-24 09:06:40|852.2|851.6|852.8|852.2|852.8|852.4|852.2|851.4|2533
1656061610000|2022-06-24 09:06:50|852.6|852.4|852|851.6|852.6|852.4|852|851.6|1831
1656061620000|2022-06-24 09:07:00|852.2|851.8|852.8|852.2|852.8|852.2|852.2|851.6|1297
1656061630000|2022-06-24 09:07:10|852.6|852.4|853.4|852.8|853.4|852.8|852.6|852.4|528
1656061640000|2022-06-24 09:07:20|854|853|854.4|853.8|854.4|853.8|854|853|2
1656061650000|2022-06-24 09:07:30|854.6|853.6|855|854.2|855|854.4|854.6|853.6|0
1656061660000|2022-06-24 09:07:40|855.2||855.2||855.4||855.2||0
1656061680000|2022-06-24 09:08:00|855.4|854.4|856|855.4|856|855.4|855.4|854.4|356
1656061700000|2022-06-24 09:08:20|856.2|855.6|855.8|855.2|856.6|856|855.6|855.2|3642
1656061710000|2022-06-24 09:08:30|855.6|854.6|856.6|855.8|856.6|855.8|855.2|854.6|2875
1656061720000|2022-06-24 09:08:40|856.4||856.4||856.6||856.4||0
1656061730000|2022-06-24 09:08:50|856.2|855.4|856.4|855.6|856.4|855.6|856|855.4|748
1656061740000|2022-06-24 09:09:00||855.4||855.6||855.6||855.4|8
1656061750000|2022-06-24 09:09:10||855.4||855.4||855.4||855.4|0
1656061770000|2022-06-24 09:09:30||855.6||855.6||855.6||855.6|0
1656061780000|2022-06-24 09:09:40||855.8||855.8||855.8||855.6|0
1656061790000|2022-06-24 09:09:50|856.2|855.6|855.8|855.4|856.2|855.6|855.8|855.4|632
1656061800000|2022-06-24 09:10:00|856|855.6|856|855.4|856|855.6|856|855.4|957
1656061830000|2022-06-24 09:10:30|856.2|855.6|857.8|857|858|857|856.2|855.6|1812
1656061840000|2022-06-24 09:10:40|858|857.2|858|857.2|858.2|857.2|858|857.2|0
1656061850000|2022-06-24 09:10:50|858.2|857.4|858.2|857.4|858.4|857.4|858.2|857.4|0
1656061860000|2022-06-24 09:11:00|858||858||858||857.8||0
1656061870000|2022-06-24 09:11:10|857.8|857.2|857.2|856.8|857.8|857.2|857|856.2|2845
1656061880000|2022-06-24 09:11:20|857|856.6|857|856.2|857.2|856.6|856.4|856.2|1862
1656061890000|2022-06-24 09:11:30|857.2|856.4|857.2|856.4|857.2|856.4|857.2|856.4|0
1656061910000|2022-06-24 09:11:50|857||857||857||857||0
1656061930000|2022-06-24 09:12:10|856.6|856.2|856.4|855.8|856.6|856.2|856.4|855.8|57
1656061940000|2022-06-24 09:12:20|856.2||856.4||856.4||856.2||0
1656061950000|2022-06-24 09:12:30|856.2||856.2||856.2||856.2||0
1656061960000|2022-06-24 09:12:40|856.4|856|856.4|855.8|856.4|856|856.4|855.8|104
1656061980000|2022-06-24 09:13:00||856||855.8||856||855.8|0
1656062000000|2022-06-24 09:13:20|856.2|855.6|855|854.4|856.4|855.6|855|854.4|5308
1656062010000|2022-06-24 09:13:30|854.8|854.2|854.8|854.2|854.8|854.2|854.6|853.8|0
1656062030000|2022-06-24 09:13:50|854.6|854|854.6|854|854.6|854|854.4|854|56
1656062040000|2022-06-24 09:14:00|854.4||854.4||854.4||854.4||0
1656062050000|2022-06-24 09:14:10|854.2|853.8|853.6|853|854.4|853.8|853.2|852.6|5854
1656062060000|2022-06-24 09:14:20|853.8|853.2|854|853.2|854|853.6|853.6|853|3391
1656062070000|2022-06-24 09:14:30|854.2|853.4|854.2|853.6|854.2|853.8|854.2|853.4|129
1656062100000|2022-06-24 09:15:00|854|853.4|853.8|853.4|854.2|853.4|853.8|853.4|797
1656062120000|2022-06-24 09:15:20|853.6|853.2|852.8|852|853.6|853.2|852.8|851.8|1027
1656062130000|2022-06-24 09:15:30||852.2||852||852.2||852|0
1656062140000|2022-06-24 09:15:40|852.6|851.6|851.4|851|852.6|851.6|851.4|850.8|790
1656062150000|2022-06-24 09:15:50|851.6|851.2|851.4|851|851.6|851.2|851.4|851|1366
1656062160000|2022-06-24 09:16:00|||||||||83
1656062180000|2022-06-24 09:16:20|851.2|850.8|851|850.4|851.2|850.8|850.8|850.4|883
1656062190000|2022-06-24 09:16:30|850.8||850.8||850.8||850.8||0
1656062200000|2022-06-24 09:16:40|851|850.6|851.4|850.8|851.4|851.2|851|850.6|3624
1656062210000|2022-06-24 09:16:50|851.2|851|852.6|851.8|852.6|851.8|851.2|851|1161
1656062220000|2022-06-24 09:17:00|852.4||852.4||852.4||852.4||0
1656062250000|2022-06-24 09:17:30|852.2|851.6|852.4|851.4|852.4|851.8|851.8|851.4|2266
1656062260000|2022-06-24 09:17:40|852.2||852.2||852.2||852.2||0
1656062270000|2022-06-24 09:17:50|852.4|851.8|852.2|851.8|852.4|851.8|852|851.8|29
1656062290000|2022-06-24 09:18:10|852|852|853.8|853.2|854|853.2|852|852|4180
1656062300000|2022-06-24 09:18:20||853.4||853.2||853.4||853.2|0
1656062310000|2022-06-24 09:18:30|853.6|853|853.6|853|853.8|853.2|853.4|853|1562
1656062330000|2022-06-24 09:18:50|853.4||853.6||853.6||853.2||304
1656062350000|2022-06-24 09:19:10|853.8|853.2|853.8|853.2|853.8|853.2|853.8|853.2|161
1656062360000|2022-06-24 09:19:20|854|853.4|854.8|854.4|854.8|854.4|854|853.4|1914
1656062370000|2022-06-24 09:19:30|854.6|854.2|854.6|854|854.8|854.2|854.2|854|1159
1656062390000|2022-06-24 09:19:50|||||||||157
1656062430000|2022-06-24 09:20:30|854.8|854.2|855.8|855.2|856|855.2|854.8|854.2|4279
1656062440000|2022-06-24 09:20:40|||||||||235
1656062450000|2022-06-24 09:20:50|855.6|855.4|856|855.4|856|855.4|855.6|855.4|293
1656062460000|2022-06-24 09:21:00|856.2|855.8|856.2|855.8|856.2|856|856|855.8|2003
1656062480000|2022-06-24 09:21:20|856|855.4|854|853.6|856.4|855.4|854|853.4|2469
1656062500000|2022-06-24 09:21:40|854.2|853.8|854.2|853.6|854.2|853.8|854.2|853.6|189
1656062510000|2022-06-24 09:21:50|854.4|853.8|853.6|852.8|854.4|853.8|853.6|852.8|3340
1656062520000|2022-06-24 09:22:00|853.8|853|852.4|851.6|853.8|853|852.4|851.6|1566
1656062530000|2022-06-24 09:22:10|852.2|851.2|851.6|850.8|852.2|851.4|851.6|850.6|439
1656062540000|2022-06-24 09:22:20|851.4|850.6|852.2|851.4|852.2|851.4|851|850.6|2082
1656062550000|2022-06-24 09:22:30|852.4|851.6|853.2|852.6|853.6|852.8|852.4|851.6|1071
1656062560000|2022-06-24 09:22:40|853.6|852.8|853.4|852.6|853.6|852.8|853.4|852.6|0
1656062570000|2022-06-24 09:22:50||852.8||852.8||852.8||852.8|0
1656062580000|2022-06-24 09:23:00|853.6|853|853.2|852.8|854.2|853.6|853.2|852.8|10448
1656062590000|2022-06-24 09:23:10|852.8|852.6|852.8|852.2|853.2|852.6|852.8|852.2|1901
1656062600000|2022-06-24 09:23:20|853.2|852.4|853.6|853|853.8|853|852.8|852.4|1064
1656062610000|2022-06-24 09:23:30|853.4||853.6||853.6||853.4||0
1656062620000|2022-06-24 09:23:40|853.2|852.4|852.4|852|853.4|852.6|852.4|852|2204
1656062630000|2022-06-24 09:23:50||851.6||851.8||851.8||851.4|0
1656062640000|2022-06-24 09:24:00||851.6||851.6||851.6||851.6|0
1656062650000|2022-06-24 09:24:10|852.2||852.2||852.2||852.2||0
1656062660000|2022-06-24 09:24:20|852|851.2|851.4|850.4|852|851.2|851.4|850.4|954
1656062670000|2022-06-24 09:24:30|851.2||851||851.2||851||0
1656062680000|2022-06-24 09:24:40|850.8|850|850.6|850|850.8|850|850.4|849.6|998
1656062700000|2022-06-24 09:25:00|850.4|849.8|850|849.2|850.4|849.8|850|849.2|1325
1656062720000|2022-06-24 09:25:20|||||||||3777
1656062730000|2022-06-24 09:25:30|849.8|849|848.4|847.6|850|849|848.4|847.6|4687
1656062760000|2022-06-24 09:26:00|848|847.4|847|846.4|848|847.4|847|846.4|7361
1656062770000|2022-06-24 09:26:10||846.6||846.4||846.6||846.4|117
1656062780000|2022-06-24 09:26:20|846.8|846.6|846.4|845.8|846.8|846.6|846.4|845.8|1903
1656062790000|2022-06-24 09:26:30|846.2||846.2||846.2||846.2||0
1656062810000|2022-06-24 09:26:50|846|845.4|845.2|845|846|845.6|845.2|845|2324
1656062820000|2022-06-24 09:27:00|845.4||845.4||845.4||845.4||1854
1656062840000|2022-06-24 09:27:20|845.2|844.2|844.2|843.6|845.2|844.6|844|843.6|1497
1656062850000|2022-06-24 09:27:30|844.4|843.8|844.6|843.8|844.6|844.2|844.2|843.8|1211
1656062860000|2022-06-24 09:27:40|844.4|844|844.6|843.8|844.6|844|844.4|843.8|0
1656062870000|2022-06-24 09:27:50|844.8|844|846.8|846.2|847|846.6|844.8|844|7094
1656062880000|2022-06-24 09:28:00||846.4||846.2||846.4||846.2|0
1656062890000|2022-06-24 09:28:10|847|846.4|847|846.4|847.2|846.6|847|846.4|2669
1656062900000|2022-06-24 09:28:20|846.8||847||847||846.8||0
1656062910000|2022-06-24 09:28:30|847.2|846.6|846.6|846|847.4|847.2|846.6|846|4261
1656062930000|2022-06-24 09:28:50||846.2||846.2||846.2||846.2|0
1656062940000|2022-06-24 09:29:00|846.2|846|846|845.2|846.2|846|845.8|845.2|1154
1656062950000|2022-06-24 09:29:10|845.8|845|844.6|844|845.8|845|844.6|844|2010
1656062960000|2022-06-24 09:29:20|||||||||117
1656062970000|2022-06-24 09:29:30|844.4|843.4|845.2|844.8|845.2|844.8|844|843.4|3176
1656062980000|2022-06-24 09:29:40|845.6|845|845.6|844.8|846|845.2|845.6|844.8|616
1656063000000|2022-06-24 09:30:00|845.8|845|846.8|846.2|846.8|846.2|845.8|845|1368
1656063010000|2022-06-24 09:30:10|847|846.4|848|847.2|848|847.2|847|846.4|639
1656063020000|2022-06-24 09:30:20|847.8|847|848|847.2|848|847.2|847.6|847|0
1656063030000|2022-06-24 09:30:30|847.6|847|847.4|846.6|847.6|847|847|846.6|1906
1656063050000|2022-06-24 09:30:50|847.2|846.4|847.2|846.4|847.2|846.6|846.6|846.2|3306
1656063060000|2022-06-24 09:31:00|847|846.2|847|846.4|847.2|846.4|847|846.2|0
1656063070000|2022-06-24 09:31:10|847.2|846.6|847.2|846.6|847.2|846.6|847.2|846.6|0
1656063090000|2022-06-24 09:31:30|847.4|847|847.8|847|848|847.6|847.4|846.6|2163
1656063100000|2022-06-24 09:31:40|847.6|846.2|847|846.2|847.6|846.8|847|846.2|856
1656063120000|2022-06-24 09:32:00||846.4||846.4||846.4||846.4|0
1656063130000|2022-06-24 09:32:10||846.6||846.4||846.6||846.4|0
1656063140000|2022-06-24 09:32:20|||||||||31
1656063160000|2022-06-24 09:32:40|847.6|846.6|847.6|846.8|847.6|846.8|847.6|846.6|1053
1656063170000|2022-06-24 09:32:50||847||847||847||847|0
1656063180000|2022-06-24 09:33:00|847.8|847.2|847.8|847.2|847.8|847.2|847.8|847.2|883
1656063190000|2022-06-24 09:33:10|848|847.4|848.4|847.6|848.6|848|848|847.4|733
1656063200000|2022-06-24 09:33:20|848.6|847.8|848.2|847.6|848.6|848|848|847.6|1975
1656063220000|2022-06-24 09:33:40|848|847.4|847.8|847.4|848.2|847.4|847.4|846.4|1581
1656063240000|2022-06-24 09:34:00|847.6|847|845.6|844.8|847.6|847|845.6|844.8|3269
1656063250000|2022-06-24 09:34:10|845.4|844.4|845.2|844.4|845.4|844.4|845.2|844.4|0
1656063290000|2022-06-24 09:34:50|845.4|844.6|845.8|845.2|845.8|845.4|845.4|844.6|1990
1656063310000|2022-06-24 09:35:10|845.6||845.6||845.6||845.6||0
1656063320000|2022-06-24 09:35:20|845.4|844.4|845.6|844.8|845.6|844.8|845.4|844.4|830
1656063330000|2022-06-24 09:35:30|845.4|844.6|845.4|844.4|845.6|844.8|845.2|844.4|0
1656063340000|2022-06-24 09:35:40|845.2|844.6|845.6|844.8|845.6|844.8|845.2|844.6|81
1656063370000|2022-06-24 09:36:10|845.8|845|847.4|846.6|847.6|846.8|845.8|845|2819
1656063380000|2022-06-24 09:36:20|847.8|846.8|848|847.2|848|847.2|847.8|846.8|226
1656063390000|2022-06-24 09:36:30|847.8|847.4|848.4|847.6|848.4|847.8|847.6|847.2|6566
1656063400000|2022-06-24 09:36:40|848.2||848.2||848.2||848.2||0
1656063430000|2022-06-24 09:37:10|848|847.2|846.4|845.4|848|847.2|846.2|845.2|2649
1656063440000|2022-06-24 09:37:20||845.6||845.6||845.6||845.6|1
1656063470000|2022-06-24 09:37:50|846.2|845.8|846.4|845.8|846.4|845.8|846.2|845.8|285
1656063500000|2022-06-24 09:38:20||846||845.8||846||845.8|0
1656063520000|2022-06-24 09:38:40||846||845.8||846||845.8|0
1656063530000|2022-06-24 09:38:50|846.2|846|846.6|845.8|846.8|846.2|846.2|845.8|2717
1656063550000|2022-06-24 09:39:10|846.4|846|846.4|845.8|846.4|846|846.4|845.8|0
1656063590000|2022-06-24 09:39:50|846.6|846|846.8|846.4|846.8|846.6|846.6|846|1544
1656063600000|2022-06-24 09:40:00|847|846.6|846.2|846|847.4|846.6|846.2|845.6|3528
1656063610000|2022-06-24 09:40:10|846.4|846.2|847.6|846.8|847.8|846.8|846.4|846.2|690
1656063650000|2022-06-24 09:40:50|847.8|847.2|848.6|848|848.6|848|847.8|847.2|1036
1656063660000|2022-06-24 09:41:00|849|848.2|849|848.4|849|848.4|848.8|848.2|506
1656063670000|2022-06-24 09:41:10|849.4|848.6|849|848.6|849.4|849|849|848.4|2999
1656063680000|2022-06-24 09:41:20|849.2||848.8||849.2||848.8||0
1656063690000|2022-06-24 09:41:30|848.6|848.4|848.4|848|848.6|848.4|848.4|847.8|763
1656063710000|2022-06-24 09:41:50|848.2||848.2||848.2||848.2||0
1656063720000|2022-06-24 09:42:00|848.4|848.2|848.8|848.2|848.8|848.2|848.4|848|1055
1656063730000|2022-06-24 09:42:10||848||848||848||848|0
1656063740000|2022-06-24 09:42:20|849|848.2|849.4|849|849.4|849|849|848.2|977
1656063750000|2022-06-24 09:42:30|849.6|849.2|850.4|849.6|850.6|849.6|849.4|848.8|605
1656063760000|2022-06-24 09:42:40|850.6||850.4||850.6||850.2||0
1656063780000|2022-06-24 09:43:00|850.6|850|850.6|850|850.6|850|850.6|850|106
1656063800000|2022-06-24 09:43:20|850.4|849.8|850|849.2|850.4|849.8|849.2|848.6|6186
1656063820000|2022-06-24 09:43:40|850.2|849.4|850.8|850.2|850.8|850.6|850.2|849.2|2650
1656063830000|2022-06-24 09:43:50||850.4||850.2||850.4||850.2|0
1656063840000|2022-06-24 09:44:00|||||||||10
1656063860000|2022-06-24 09:44:20|850.6||850.8||850.8||850.6||0
1656063880000|2022-06-24 09:44:40|851|850.4|851.2|850.4|851.2|850.4|851|850.2|892
1656063890000|2022-06-24 09:44:50|851.4|850.6|853|852|853|852|851.4|850.6|879
1656063900000|2022-06-24 09:45:00|||||||||258
1656063920000|2022-06-24 09:45:20|853.2||853||853.2||853||0
1656063940000|2022-06-24 09:45:40|852.8||852.8||852.8||852.8||0
1656063950000|2022-06-24 09:45:50|853|852.4|852|851.4|853.4|852.4|852|851.4|4270
1656063970000|2022-06-24 09:46:10|852.4|851.6|853.2|852.6|853.4|852.6|852.4|851.6|1385
1656063980000|2022-06-24 09:46:20|853.4|853|854|853.4|854.2|853.4|853.4|853|357
1656063990000|2022-06-24 09:46:30|854.2|853.6|854.6|854|854.6|854|854.2|853.6|144
1656064000000|2022-06-24 09:46:40|855|854.2|855|854.4|855.6|855|854.6|854|5111
1656064010000|2022-06-24 09:46:50|854.6|854.2|854.4|853.6|854.6|854.2|854.4|853.6|1364
1656064030000|2022-06-24 09:47:10|854.2|854|854.2|853.6|854.4|854|854|853.6|853
1656064040000|2022-06-24 09:47:20|854||854||854||854||2000
1656064080000|2022-06-24 09:48:00|854.2|853.8|855|854.2|855.2|854.6|854.2|853.8|7900
1656064090000|2022-06-24 09:48:10|854.8|854.4|854.8|854.2|855|854.4|854.8|854.2|0
1656064110000|2022-06-24 09:48:30|854.6|854|854.8|854.2|854.8|854.2|854.2|854|2948
1656064120000|2022-06-24 09:48:40|854.6|854|854.2|853.8|854.6|854|854.2|853.8|317
1656064130000|2022-06-24 09:48:50|854|853.2|853.8|853.2|854.2|853.2|853.8|853.2|527
1656064150000|2022-06-24 09:49:10|854|853.4|853.8|853.2|854.2|853.4|853.8|853.2|0
1656064160000|2022-06-24 09:49:20|854.2|853.4|854.2|853.4|854.2|853.4|854.2|853.4|2
1656064180000|2022-06-24 09:49:40|854||854||854.2||854||115
1656064190000|2022-06-24 09:49:50|854.2|853.6|854.2|853.6|854.2|853.6|854.2|853.4|123
1656064210000|2022-06-24 09:50:10|||||||||80
1656064220000|2022-06-24 09:50:20|854|853.4|853.8|853.2|854|853.4|853.6|853.2|1611
1656064240000|2022-06-24 09:50:40|853.6|852.8|854.2|853.6|854.2|853.8|853.2|852.8|4909
1656064260000|2022-06-24 09:51:00|854|853.4|854.2|853.6|854.2|853.6|854|853.4|53
1656064320000|2022-06-24 09:52:00|854.6|853.8|854.8|854.2|855.6|855|854.6|853.8|8082
1656064340000|2022-06-24 09:52:20|854.6|853.8|854.6|853.8|854.6|853.8|854.6|853.8|1085
1656064400000|2022-06-24 09:53:20|855|854|854.6|854.2|855.4|854.8|854.6|854|2855
1656064410000|2022-06-24 09:53:30|854.4|854|854|853.2|854.4|854|854|853.2|1291
1656064420000|2022-06-24 09:53:40|854.2|853.4|853.8|853.2|854.2|853.4|853.8|853.2|0
1656064440000|2022-06-24 09:54:00|853.6|853|853.2|852.6|853.6|853|853|852.2|670
1656064450000|2022-06-24 09:54:10|853|852.2|852.2|851.6|853.2|852.2|852|851.6|10819
1656064460000|2022-06-24 09:54:20|852||852||852||852||0
1656064490000|2022-06-24 09:54:50|||||||||130
1656064500000|2022-06-24 09:55:00|851.8|851.4|852|851.4|852|851.4|851.4|851.2|2149
1656064520000|2022-06-24 09:55:20|851.8|851.6|852.2|851.8|852.2|852|851.8|851.6|706
1656064530000|2022-06-24 09:55:30|852.8|852|853.2|852.6|853.2|852.6|852.8|852|2440
1656064550000|2022-06-24 09:55:50||852.8||852.8||852.8||852.8|0
1656064560000|2022-06-24 09:56:00|853.6|853|854.4|853.6|854.4|853.6|853.2|853|161
1656064590000|2022-06-24 09:56:30|854.2|853.2|853|852.4|854.2|853.4|852.8|852.4|3172
1656064600000|2022-06-24 09:56:40|852.8|852.6|853|852.6|853|852.6|852.8|852.4|1341
1656064610000|2022-06-24 09:56:50|853.2|852.8|853.2|852.8|853.2|852.8|853.2|852.6|168
1656064620000|2022-06-24 09:57:00|853.4|853|854.2|853.4|854.2|853.4|853.4|852.8|1318
1656064630000|2022-06-24 09:57:10|854.4|853.6|854.2|853.8|854.8|854.2|854.2|853.4|4508
1656064640000|2022-06-24 09:57:20|854.8|854|854.8|854|854.8|854|854.8|853.8|228
1656064650000|2022-06-24 09:57:30|854.6||854.6||854.8||854.4||0
1656064660000|2022-06-24 09:57:40|854.4|853.6|852.8|852|854.6|854|852.8|852|2382
1656064670000|2022-06-24 09:57:50|852.6|851.6|852.6|852|852.6|852|852.4|851.6|0
1656064680000|2022-06-24 09:58:00||852.2||852.2||852.2||852.2|0
1656064700000|2022-06-24 09:58:20|852.4|852|852.4|852|852.4|852|852.4|852|41
1656064710000|2022-06-24 09:58:30||852.2||852||852.2||852|521
1656064720000|2022-06-24 09:58:40|||||||||117
1656064730000|2022-06-24 09:58:50|852.6|852.2|853.2|852.8|853.2|852.8|852.6|852.2|1894
1656064740000|2022-06-24 09:59:00|853.6|853|854.4|853.6|854.4|853.6|853.6|853|654
1656064750000|2022-06-24 09:59:10|854.2|853.8|854.4|853.8|854.8|853.8|854.2|853.8|244
1656064760000|2022-06-24 09:59:20||854||854||854||853.8|0
1656064770000|2022-06-24 09:59:30|854.2|853.8|854.2|853.8|854.2|853.8|854.2|853.8|1030
1656064780000|2022-06-24 09:59:40|854.4|854|855|854.6|855|854.8|854.4|854|1271
1656064790000|2022-06-24 09:59:50|854.6|854.8|854.8|854.6|855|854.8|854.6|854.4|3944
1656064800000|2022-06-24 10:00:00|854.6|854.4|854.4|854|854.6|854.4|854.4|854|675
1656064810000|2022-06-24 10:00:10|||||||||228
1656064820000|2022-06-24 10:00:20|854.2|853.6|854.4|853.6|854.4|853.6|854|853.6|378
1656064890000|2022-06-24 10:01:30|854.6|853.8|855|854.6|855.2|854.8|854.6|853.8|3246
1656064900000|2022-06-24 10:01:40|854.8|854.2|854.8|854.4|854.8|854.4|854.8|854.2|1335
1656064910000|2022-06-24 10:01:50|855|854.6|855|854.6|855.4|855.2|854.8|854.4|3231
1656064920000|2022-06-24 10:02:00|855.2|854.8|854.8|854.2|855.2|855|854.8|854.2|5248
1656064930000|2022-06-24 10:02:10|854.6||854.6||854.6||854.6||0
1656064940000|2022-06-24 10:02:20|855|854.4|855|854.6|855|854.6|854.8|854.4|608
1656064960000|2022-06-24 10:02:40|855.2|854.8|855|854.2|855.2|855|854.6|854.2|4192
1656064970000|2022-06-24 10:02:50|854.8|853.8|854.2|853.6|854.8|853.8|854.2|853.4|1037
1656064980000|2022-06-24 10:03:00|854|853.4|854|853.4|854.2|853.4|853.8|853.2|620
1656064990000|2022-06-24 10:03:10|853.8|853.2|853.2|852.6|853.8|853.2|853.2|852.6|76
1656065000000|2022-06-24 10:03:20|853|852.4|853.2|852.4|853.2|852.8|853|852.4|59
1656065010000|2022-06-24 10:03:30|||||||||58
1656065020000|2022-06-24 10:03:40|853.4|852.6|854.6|854.2|854.6|854.2|853.4|852.6|3064
1656065030000|2022-06-24 10:03:50|855|854.6|854.8|854.2|855|854.6|854.8|854.2|2142
1656065040000|2022-06-24 10:04:00|855|854.8|855|854.4|855.2|854.8|854.4|854.2|3563
1656065050000|2022-06-24 10:04:10|854.8|854.2|854.4|854.2|854.8|854.2|854.4|854.2|189
1656065060000|2022-06-24 10:04:20|854.2|853.6|854.2|853.6|854.2|853.8|854.2|853.6|77
1656065080000|2022-06-24 10:04:40|854||854||854||854||0
1656065100000|2022-06-24 10:05:00|854.2|853.8|854.2|853.8|854.2|853.8|854.2|853.8|454
1656065110000|2022-06-24 10:05:10|854.4|854|855|854.8|855.6|854.8|854.4|853.8|4715
1656065120000|2022-06-24 10:05:20|855.2|854.6|855|854.6|855.6|854.6|854.8|854.6|2636
1656065180000|2022-06-24 10:06:20|855.4|854.8|856.2|855.8|856.2|855.8|855|854.8|3837
1656065190000|2022-06-24 10:06:30|856.4|856|856.8|856.2|856.8|856.4|856.2|855.8|1555
1656065200000|2022-06-24 10:06:40||856.4||856.4||856.4||856.2|0
1656065210000|2022-06-24 10:06:50|856.6|856.6|856.8|856.4|857|856.6|856.6|856.4|986
1656065220000|2022-06-24 10:07:00|857.2|856.6|858|857.2|858.2|857.4|857.2|856.6|369
1656065230000|2022-06-24 10:07:10|857.8||857.8||857.8||857.6||445
1656065240000|2022-06-24 10:07:20|857.4|857|855.2|854.8|857.4|857|855|854.6|10168
1656065250000|2022-06-24 10:07:30|855|854.4|855.8|855.2|856.2|855.4|855|854.4|3372
1656065260000|2022-06-24 10:07:40|855.6|855|855.4|855|855.6|855|855.2|855|230
1656065280000|2022-06-24 10:08:00|855.2|854.6|855|854.4|855.4|854.6|854.8|854.2|3110
1656065290000|2022-06-24 10:08:10|855.2|854.6|855.6|854.8|856.6|856|855|854.6|3791
1656065300000|2022-06-24 10:08:20|||||||||808
1656065330000|2022-06-24 10:08:50|||||||||5
1656065340000|2022-06-24 10:09:00|||||||||16
1656065350000|2022-06-24 10:09:10|855.4|854.6|855.2|854.6|855.4|854.6|855.2|854.4|682
1656065360000|2022-06-24 10:09:20|855|854.4|854.8|854.2|855|854.4|854.6|854.2|551
1656065370000|2022-06-24 10:09:30|855|854.4|855.6|855.2|855.6|855.2|855|854.4|2972
1656065390000|2022-06-24 10:09:50|855.2|854.8|855|854.2|855.6|855|854.8|854|1974
1656065400000|2022-06-24 10:10:00|854.8|854|854.8|853.8|855|854|854.8|853.6|0
1656065410000|2022-06-24 10:10:10|854.4|853.6|853.6|852.8|854.4|853.6|853.6|852.8|0
1656065430000|2022-06-24 10:10:30|853.8|853|853.6|853|853.8|853|853.6|853|0
1656065440000|2022-06-24 10:10:40|853.2|852.8|853.2|852.4|853.2|852.8|853.2|852.4|285
1656065450000|2022-06-24 10:10:50|853.4|852.2|853.6|853|853.6|853.2|853.2|852.2|1069
1656065460000|2022-06-24 10:11:00|853.8|853.2|854.6|854.2|854.6|854.2|853.8|853.2|2206
1656065470000|2022-06-24 10:11:10|854.4|854.4|854.2|853.8|854.4|854.4|854.2|853.6|0
1656065480000|2022-06-24 10:11:20|854.4||854.2||854.4||854.2||0
1656065500000|2022-06-24 10:11:40|854.4||854.2||854.4||854.2||0
1656065510000|2022-06-24 10:11:50|854|853.4|854|853.2|854|853.4|853.4|852.8|1124
1656065520000|2022-06-24 10:12:00|854.4|853.4|854.4|853.8|854.4|853.8|854.4|853.4|0
1656065530000|2022-06-24 10:12:10|854.2||854.4||854.4||854.2||105
1656065540000|2022-06-24 10:12:20|854.8|854|854.8|854.2|854.8|854.2|854.8|854|210
1656065550000|2022-06-24 10:12:30|855.2|854.4|855.4|854.8|855.6|854.8|855.2|854.2|365
1656065560000|2022-06-24 10:12:40|855.6|855|856.4|855.8|856.4|855.8|855.6|855|102
1656065570000|2022-06-24 10:12:50|856.2|855.6|856.2|855.4|856.2|855.6|856|855.4|722
1656065580000|2022-06-24 10:13:00|856.4|855.6|856.4|855.6|856.4|855.6|856.4|855.6|513
1656065590000|2022-06-24 10:13:10|||||||||31
1656065660000|2022-06-24 10:14:20|856.2|855.2|855|854.4|856.2|855.2|855|854.4|1691
1656065670000|2022-06-24 10:14:30|855.4|854.8|855|854.4|855.4|854.8|855|854.4|1016
1656065680000|2022-06-24 10:14:40|855.4|854.6|855|854.4|855.4|854.6|855|854.4|59
1656065690000|2022-06-24 10:14:50|854.8|854|854.6|854|854.8|854|854.6|854|626
1656065700000|2022-06-24 10:15:00|854.8|854.2|855.4|855|855.4|855|854.8|854.2|2530
1656065710000|2022-06-24 10:15:10|855|854.6|855.4|854.8|855.4|854.8|855|854.6|0
1656065740000|2022-06-24 10:15:40|855.2|854.6|855.2|854.6|855.4|854.6|855|854.6|586
1656065750000|2022-06-24 10:15:50|855|854.4|854.2|853.6|855|854.4|854.2|853.6|1281
1656065770000|2022-06-24 10:16:10|854|853.2|853.6|852.8|854|853.6|853.6|852.8|480
1656065780000|2022-06-24 10:16:20|853.8|853|853.8|853.2|853.8|853.2|853.8|853|551
1656065820000|2022-06-24 10:17:00|853.6||853.6||853.6||853.6||0
1656065830000|2022-06-24 10:17:10|853.4|853|853.6|853|853.6|853|853.2|853|70
1656065850000|2022-06-24 10:17:30|853.4||853.4||853.6||853.4||0
1656065870000|2022-06-24 10:17:50|853.2|852.8|853.2|852.6|853.2|852.8|853|852.4|733
1656065880000|2022-06-24 10:18:00|||||||||146
1656065960000|2022-06-24 10:19:20|853|852|852.6|852.2|853|852.4|852.6|852|1099
1656065970000|2022-06-24 10:19:30|852.4|852|852.2|851.4|852.6|852|852|851.2|2279
1656065980000|2022-06-24 10:19:40|852.4|851.6|852.4|851.8|852.4|852|852.4|851.6|225
1656065990000|2022-06-24 10:19:50|||||||||19
1656066000000|2022-06-24 10:20:00|852.6|852|852.8|852.2|852.8|852.4|852.6|852|2373
1656066010000|2022-06-24 10:20:10|853|852.4|853|852.4|853|852.6|853|852.4|1257
1656066020000|2022-06-24 10:20:20|853.2|852.8|853.4|853|853.4|853|853.2|852.6|668
1656066040000|2022-06-24 10:20:40|||||||||57
1656066060000|2022-06-24 10:21:00|853.8|853.2|853.8|853.4|853.8|853.6|853.8|853.2|1325
1656066080000|2022-06-24 10:21:20|853.4|853|853.2|852.6|853.8|853.4|853.2|852.4|1578
1656066090000|2022-06-24 10:21:30|853.4|852.8|853.4|852.8|853.4|852.8|853.4|852.8|252
1656066100000|2022-06-24 10:21:40||852.6||852.6||852.6||852.6|0
1656066110000|2022-06-24 10:21:50||852.8||852.8||852.8||852.8|0
1656066170000|2022-06-24 10:22:50|853.2|852.4|854.4|853.8|854.4|853.8|852.8|852.4|5143
1656066180000|2022-06-24 10:23:00|854.6|854|855.2|854.6|855.6|854.8|854.6|853.8|5133
1656066190000|2022-06-24 10:23:10|855.4|854.4|855.4|854.6|855.4|854.6|855.4|854.4|0
1656066200000|2022-06-24 10:23:20|||||||||888
1656066210000|2022-06-24 10:23:30|855.6|854.8|856.2|855.4|856.2|855.4|855.6|854.8|219
1656066220000|2022-06-24 10:23:40|856.4||856||856.4||856||0
1656066230000|2022-06-24 10:23:50|855.8|855.2|855.4|854.8|855.8|855.2|855.2|854.8|1119
1656066250000|2022-06-24 10:24:10|855.2||855.4||855.4||855.2||245
1656066260000|2022-06-24 10:24:20|855.2||855.2||855.2||855.2||0
1656066270000|2022-06-24 10:24:30|855|854.4|855|854.4|855|854.4|854.8|854.4|468
1656066280000|2022-06-24 10:24:40|854.8|854.2|854.6|854.4|854.8|854.4|854.4|853.8|501
1656066290000|2022-06-24 10:24:50|854.8|854.6|855|854.6|855|854.6|854.8|854.6|788
1656066320000|2022-06-24 10:25:20|||||||||59
1656066330000|2022-06-24 10:25:30|854.6|854.4|854.6|854.2|854.6|854.4|854.6|854.2|585
1656066340000|2022-06-24 10:25:40|854.4|853.8|854.4|853.8|854.4|853.8|854.4|853.8|359
1656066360000|2022-06-24 10:26:00||854||853.8||854||853.8|1143
1656066380000|2022-06-24 10:26:20|||||||||140
1656066400000|2022-06-24 10:26:40|854.2||854.2||854.2||854.2||0
1656066420000|2022-06-24 10:27:00|854|853.4|854.4|853.8|854.4|853.8|853.6|853|1816
1656066430000|2022-06-24 10:27:10|854.8|854|854.8|854.2|854.8|854.2|854.8|854|472
1656066450000|2022-06-24 10:27:30|854.6|854|854.8|854.2|855.2|854.2|854.2|853.8|2830
1656066480000|2022-06-24 10:28:00|854.6|854.4|854.4|853.8|855|854.4|854.4|853.8|540
1656066490000|2022-06-24 10:28:10|854.2||854.2||854.2||854.2||0
1656066530000|2022-06-24 10:28:50|854.6|854|854.6|854|854.6|854|854.6|854|1494
1656066540000|2022-06-24 10:29:00|854.8|854.2|855|854.6|855|854.8|854.8|854|1648
1656066550000|2022-06-24 10:29:10|854.8|854.4|855|854.4|855|854.4|854.8|854|26
1656066560000|2022-06-24 10:29:20|854.8|854|855|854|855|854|854.6|854|636
1656066570000|2022-06-24 10:29:30||854.2||854.4||854.4||854.2|0
1656066590000|2022-06-24 10:29:50|||||||||100
1656066600000|2022-06-24 10:30:00|854.8|854|854.6|854|855|854|854.6|854|123
1656066620000|2022-06-24 10:30:20|854.8|854.2|854.8|854.2|854.8|854.2|854.8|854.2|63
1656066640000|2022-06-24 10:30:40|855|854.4|854.8|854.2|855|854.4|854.8|854|622
1656066660000|2022-06-24 10:31:00||854||854||854||854|0
1656066690000|2022-06-24 10:31:30||854.2||854.2||854.2||854.2|0
1656066700000|2022-06-24 10:31:40|854.6|854|853.2|852.6|854.6|854|853.2|852|4027
1656066720000|2022-06-24 10:32:00|853.4|852.8|855|854.2|855.6|854.6|853.4|852.6|10420
1656066730000|2022-06-24 10:32:10|854.8|854|854.8|854.2|855|854.2|854.8|854|1
1656066740000|2022-06-24 10:32:20|854.6|854|855.2|854.8|855.8|855|854|853.6|9179
1656066750000|2022-06-24 10:32:30|855|854.6|855|854.6|855|854.6|855|854.6|313
1656066770000|2022-06-24 10:32:50|854.8|854.8|855|854.4|856.4|855.6|854.8|854|4452
1656066810000|2022-06-24 10:33:30|855.2|854.6|855.6|855.2|855.6|855.2|855.2|854.6|1301
1656066840000|2022-06-24 10:34:00|855.4|855|855.4|854.6|855.6|855|855.4|854.6|665
1656066860000|2022-06-24 10:34:20||854.8||854.8||854.8||854.8|0
1656066870000|2022-06-24 10:34:30|855.6|855|856.4|855.8|856.6|855.8|855.6|855|1227
1656066880000|2022-06-24 10:34:40|856.6|855.6|856.4|855.6|856.6|855.6|856.4|855.6|0
1656066890000|2022-06-24 10:34:50|856.6|855.8|856.6|855.8|856.6|855.8|856.6|855.8|0
1656066900000|2022-06-24 10:35:00|856.4|855.6|856.4|855.6|856.4|855.6|856.4|855.6|0
1656066920000|2022-06-24 10:35:20||855.8||855.8||855.8||855.8|207
1656066940000|2022-06-24 10:35:40|856.8|856|857|856.4|857|856.4|856.8|856|1165
1656066950000|2022-06-24 10:35:50|857.2|856.6|857.8|857.4|858.2|857.4|857.2|856.6|885
1656066990000|2022-06-24 10:36:30|857.6|857.2|857.8|857|857.8|857.2|857.4|856.8|1426
1656067000000|2022-06-24 10:36:40|858|857.2|858|857.4|858|857.6|858|857.2|435
1656067050000|2022-06-24 10:37:30|857.8||858||858||857.8||0
1656067090000|2022-06-24 10:38:10|858.2|857.6|859|858.4|859|858.4|858.2|857.6|2869
1656067100000|2022-06-24 10:38:20|859.2|858.6|859.6|859|859.6|859|859.2|858.6|999
1656067110000|2022-06-24 10:38:30|859.4||859.6||859.6||859.4||880
1656067120000|2022-06-24 10:38:40|859.4||859.4||859.6||859.4||343
1656067130000|2022-06-24 10:38:50|859.2|858.8|859.4|858.8|859.4|858.8|859.2|858.8|1166
1656067140000|2022-06-24 10:39:00|||||||||1341
1656067150000|2022-06-24 10:39:10|859.2|858.4|858.4|857.8|859.2|858.6|858|857.6|10210
1656067170000|2022-06-24 10:39:30|858.6|858|858.4|857.8|858.6|858.4|858|857.8|55201
1656067180000|2022-06-24 10:39:40|858.6|858|860|859.6|860|859.6|858.6|858|9110
1656067190000|2022-06-24 10:39:50|860.2|859.8|859|858.4|860.2|859.8|859|858.4|17423
1656067200000|2022-06-24 10:40:00|||||||||292
1656067220000|2022-06-24 10:40:20|859.2|858.6|859.2|859|859.2|859|859.2|858.6|1156
1656067230000|2022-06-24 10:40:30|859.4|859.2|859.4|859.2|859.4|859.2|859.4|859.2|1555
1656067240000|2022-06-24 10:40:40||859||859||859||859|146
1656067250000|2022-06-24 10:40:50|||||||||100
1656067270000|2022-06-24 10:41:10|||||||||348
1656067280000|2022-06-24 10:41:20|859.2|858.8|859|858.4|859.2|858.8|858.6|858.4|32038
1656067290000|2022-06-24 10:41:30|859.2||859.2||859.2||859.2||0
1656067320000|2022-06-24 10:42:00|859|858|857.6|857|859|858|857.6|856.8|3257
1656067340000|2022-06-24 10:42:20|857.4|857.2|857.4|857.2|857.4|857.2|857.4|857.2|155
1656067350000|2022-06-24 10:42:30|857.2|856.8|857|856.6|857.4|856.8|857|856.6|1759
1656067360000|2022-06-24 10:42:40|856.8|856.4|856.8|856.4|857|856.4|856.8|856.2|1421
1656067400000|2022-06-24 10:43:20|857|856.6|857.2|856.8|857.4|857|857|856.4|2668
1656067440000|2022-06-24 10:44:00||857||856.8||857||856.8|1780
1656067460000|2022-06-24 10:44:20|857|856.6|857|856.4|857.2|856.6|856.8|856.2|2548
1656067470000|2022-06-24 10:44:30|856.8|856.2|856.8|856.2|856.8|856.2|856.8|856.2|778
1656067480000|2022-06-24 10:44:40|857|856.4|857|856.4|857|856.6|857|856.2|338
1656067490000|2022-06-24 10:44:50||856.8||856.6||856.8||856.6|109
1656067500000|2022-06-24 10:45:00|857.2|856.8|857.2|856.8|857.2|857|857.2|856.6|2371
1656067520000|2022-06-24 10:45:20|857|856.4|857|856.2|857.6|856.6|856.8|856.2|757
1656067530000|2022-06-24 10:45:30|856.8||856.8||856.8||856.8||0
1656067540000|2022-06-24 10:45:40||856.4||856.4||856.4||856.2|523
1656067550000|2022-06-24 10:45:50|856.6|856.2|856.2|856|856.6|856.2|856.2|856|1399
1656067560000|2022-06-24 10:46:00|856|855.4|856|855.4|856.2|855.8|855.8|855.4|1637
1656067570000|2022-06-24 10:46:10||855.6||855.4||855.6||855.4|460
1656067580000|2022-06-24 10:46:20|855.8|855.2|855.6|855.2|856|855.2|855.6|855.2|0
1656067600000|2022-06-24 10:46:40||855||855||855||855|17
1656067610000|2022-06-24 10:46:50|||||||||410
1656067620000|2022-06-24 10:47:00|855.4|854.8|855.4|854.8|855.4|854.8|855|854.8|1025
1656067660000|2022-06-24 10:47:40|855.2||855.2||855.4||855.2||0
1656067670000|2022-06-24 10:47:50|855|854.6|855|854.6|855.2|854.6|855|854.6|578
1656067680000|2022-06-24 10:48:00|854.8|854.8|855|854.8|855.2|854.8|854.8|854.8|2314
1656067720000|2022-06-24 10:48:40||854.6||854.6||854.6||854.6|972
1656067730000|2022-06-24 10:48:50|854.8||854.8||855||854.8||714
1656067750000|2022-06-24 10:49:10|854.6|854.4|854.8|854.2|854.8|854.4|854.6|854.2|2104
1656067760000|2022-06-24 10:49:20|854.6||854.6||854.6||854.6||599
1656067770000|2022-06-24 10:49:30|854.2|854.4|854.2|853.8|854.6|854.4|854.2|853.8|4380
1656067780000|2022-06-24 10:49:40|854||854||854.2||854||1647
1656067790000|2022-06-24 10:49:50|||||||||19
1656067800000|2022-06-24 10:50:00|||||||||1835
1656067810000|2022-06-24 10:50:10|853.8|853.6|854|853.4|854|853.6|853.8|853|979
1656067820000|2022-06-24 10:50:20|853.6|852.8|853.6|852.6|853.6|852.8|853.6|852.6|1332
1656067830000|2022-06-24 10:50:30|853.4||853||853.4||853||0
1656067840000|2022-06-24 10:50:40|852.8|852.4|852.8|852.4|852.8|852.4|852.8|852.4|180
1656067850000|2022-06-24 10:50:50|852.6|852.2|852|851.2|852.8|852.2|852|851.2|2100
1656067860000|2022-06-24 10:51:00|852.2|851.4|852.8|852.4|852.8|852.4|852.2|851.4|7349
1656067870000|2022-06-24 10:51:10|852.6||852.6||852.6||852.6||656
1656067880000|2022-06-24 10:51:20|852.8||852.8||852.8||852.8||1791
1656067890000|2022-06-24 10:51:30|853|852.6|852.4|852|853|852.6|852.4|852|570
1656067900000|2022-06-24 10:51:40|852.6|852.2|852.6|852|852.8|852.2|852.6|852|117
1656067910000|2022-06-24 10:51:50|852.4|852.2|852.4|852|852.4|852.2|852.4|851.8|0
1656067920000|2022-06-24 10:52:00|852.2|851.4|851.6|851|852.2|851.6|851.6|851|2115
1656067950000|2022-06-24 10:52:30|851.2||851.4||851.4||851.2||604
1656067960000|2022-06-24 10:52:40|851.6|851.2|851.6|851.2|851.6|851.2|851.6|851.2|420
1656067970000|2022-06-24 10:52:50|851.8|851.4|851.8|851.2|851.8|851.4|851.8|851|2317
1656068000000|2022-06-24 10:53:20|851.6|851|851.6|851|851.6|851|851.6|851|94
1656068010000|2022-06-24 10:53:30|||||||||495
1656068030000|2022-06-24 10:53:50|851.4|851.4|850.4|849.8|851.4|851.4|850.4|849.8|3099
1656068040000|2022-06-24 10:54:00|850.6|850|850.8|850.4|850.8|850.4|850.6|849.8|2480
1656068050000|2022-06-24 10:54:10|851|850.8|851|850.8|851.2|850.8|851|850.4|1003
1656068090000|2022-06-24 10:54:50|851.2|850.4|851|850.4|851.2|850.4|851|850.4|1604
1656068100000|2022-06-24 10:55:00|850.8|850.2|850.8|850.4|850.8|850.4|850.4|850.2|2456
1656068110000|2022-06-24 10:55:10|850.6|850.6|851|850.2|851|850.6|850.6|850.2|905
1656068120000|2022-06-24 10:55:20||850.4||850.4||850.4||850.4|500
1656068130000|2022-06-24 10:55:30|851.2|850.8|851|850.4|851.2|850.8|851|850.4|1645
1656068160000|2022-06-24 10:56:00|||||||||59
1656068200000|2022-06-24 10:56:40|850.8|850.2|851|850.2|851|850.2|850.6|850.2|445
1656068210000|2022-06-24 10:56:50||850.4||850.4||850.4||850.4|0
1656068220000|2022-06-24 10:57:00||850.2||850.6||850.6||850.2|400
1656068250000|2022-06-24 10:57:30|851.2|850.8|851|850.4|851.2|851|850.8|850.2|6927
1656068280000|2022-06-24 10:58:00|850.8|850.6|850.8|850.4|850.8|850.6|849.8|849.4|7798
1656068310000|2022-06-24 10:58:30|||||||||5000
1656068330000|2022-06-24 10:58:50|850.6|850.2|850.4|849.8|850.6|850.2|850.4|849.6|2315
1656068340000|2022-06-24 10:59:00|850|849.6|849.6|849|850|849.6|849.6|849|372
1656068350000|2022-06-24 10:59:10|849.4||849.4||849.4||849.4||0
1656068370000|2022-06-24 10:59:30|849.6|849.2|849.6|849|849.6|849.2|849.6|849|1469
1656068390000|2022-06-24 10:59:50|||||||||19
1656068400000|2022-06-24 11:00:00|849.4|848.6|849.4|848.6|849.4|848.8|849.2|848.4|1854
1656068410000|2022-06-24 11:00:10|849.2||849||849.2||849||0
1656068430000|2022-06-24 11:00:30|848.8|848.4|849|848.4|849|848.4|848.8|848|0
1656068460000|2022-06-24 11:01:00|848.8||848.8||848.8||848.8||0
1656068470000|2022-06-24 11:01:10|848.6|848|848.6|848|848.6|848|848.6|848|125
1656068480000|2022-06-24 11:01:20||848.2||848||848.2||848|0
1656068520000|2022-06-24 11:02:00|848.4|847.6|846.8|846.2|848.4|847.6|846.8|846.2|9582
1656068530000|2022-06-24 11:02:10|846.6|845.8|846.2|845.6|846.6|845.8|846.2|845.4|654
1656068560000|2022-06-24 11:02:40|846|845.4|845.6|844.6|846|845.4|844.8|844.4|10240
1656068570000|2022-06-24 11:02:50||844.8||844.4||845||844.4|1022
1656068580000|2022-06-24 11:03:00|845.4|844.6|845.6|844.8|845.6|845.4|845.2|844.4|3638
1656068590000|2022-06-24 11:03:10|845.4||845.4||845.4||845.4||0
1656068610000|2022-06-24 11:03:30|845.2|844.6|845.4|844.6|845.4|844.6|845.2|844.6|715
1656068640000|2022-06-24 11:04:00||844.8||844.8||844.8||844.8|508
1656068650000|2022-06-24 11:04:10||845||845||845||845|1492
1656068660000|2022-06-24 11:04:20||844.6||844.6||844.6||844.6|444
1656068700000|2022-06-24 11:05:00|||||||||782
1656068710000|2022-06-24 11:05:10|||||||||413
1656068740000|2022-06-24 11:05:40|845.2||845.2||845.2||845.2||11
1656068750000|2022-06-24 11:05:50|845.4||845.4||845.4||845.4||0
1656068790000|2022-06-24 11:06:30|||||||||461
1656068810000|2022-06-24 11:06:50|845.2||845.2||845.2||845.2||332
1656068830000|2022-06-24 11:07:10|||||||||48
1656068860000|2022-06-24 11:07:40|||||||||503
1656068880000|2022-06-24 11:08:00|845|844.4|845.2|844.8|845.2|844.8|845|844.4|2090
1656068900000|2022-06-24 11:08:20|845.4|845|845.2|844.6|845.4|845|845.2|844.6|2859
1656068910000|2022-06-24 11:08:30|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|0
1656068920000|2022-06-24 11:08:40|845.2|844.6|845.2|844.8|845.2|844.8|844.8|844.2|2087
1656068930000|2022-06-24 11:08:50|845.4|845|845.6|844.8|845.6|845.2|845.4|844.8|26309
1656068950000|2022-06-24 11:09:10||845||845.2||845.2||845|0
1656068960000|2022-06-24 11:09:20|846|845.4|848.2|847.4|848.2|847.4|845.8|845.4|8400
1656068970000|2022-06-24 11:09:30|848|847.6|849.6|849|851|850.4|848|847.4|8483
1656068980000|2022-06-24 11:09:40|849.8|849.2|851.8|850.4|851.8|850.4|849.8|849.2|775
1656068990000|2022-06-24 11:09:50|851.6|850.6|852.8|851.8|853.2|852.4|851.4|850.6|617
1656069010000|2022-06-24 11:10:10|852.6|852|852.4|851.6|852.6|852|852|851.6|1767
1656069020000|2022-06-24 11:10:20|852.2|851.2|852|851.2|852.2|851.2|852|851.2|711
1656069120000|2022-06-24 11:12:00|852.2|851.4|853.8|853.2|854|853.4|852.2|851.4|4681
1656069130000|2022-06-24 11:12:10|854|853.4|855.2|854.4|855.2|854.4|854|853.4|1258
1656069140000|2022-06-24 11:12:20|855|854.2|855|854.2|855|854.2|853.8|853.2|3945
1656069150000|2022-06-24 11:12:30|855.2|854.4|854.8|854.2|855.2|855|854.8|854.2|858
1656069160000|2022-06-24 11:12:40|||||||||117
1656069170000|2022-06-24 11:12:50|854.6|854|856.8|855.4|856.8|855.4|854.4|854|2226
1656069180000|2022-06-24 11:13:00|856.6||856.6||856.8||856.6||0
1656069200000|2022-06-24 11:13:20|856.8|855.6|858.8|857.8|859.2|857.8|856.8|855.6|3795
1656069210000|2022-06-24 11:13:30|858.6|857.6|858.4|857.2|858.6|857.6|857.2|856.8|4142
1656069260000|2022-06-24 11:14:20|858.2||858.4||858.4||858.2||0
1656069270000|2022-06-24 11:14:30||857.4||858||858||857.4|0
1656069280000|2022-06-24 11:14:40|858.2|857.8|858.4|857.8|858.4|858|858.2|857.4|3432
1656069290000|2022-06-24 11:14:50|858.2|857.6|858|857.2|858.2|857.6|857.8|857.2|740
1656069300000|2022-06-24 11:15:00|||||||||761
1656069330000|2022-06-24 11:15:30|858.2|857.4|859|858.4|859|858.4|858.2|857.2|2203
1656069340000|2022-06-24 11:15:40|||||||||820
1656069360000|2022-06-24 11:16:00|858.8|858.2|858.6|857.8|858.8|858.2|858|857.6|2239
1656069380000|2022-06-24 11:16:20|858.8|858|859.4|858.8|859.6|858.8|858.8|858|1761
1656069390000|2022-06-24 11:16:30|859.2|858.6|858.6|858|859.4|858.6|858.4|858|2410
1656069430000|2022-06-24 11:17:10|859.4|858.2|859.4|858.6|859.4|858.6|859.2|858.2|4785
1656069440000|2022-06-24 11:17:20|||||||||133
1656069480000|2022-06-24 11:18:00|859.6|858.8|859.8|859.2|860|859.8|859.6|858.8|6842
1656069490000|2022-06-24 11:18:10|859.6|859.4|860|859.4|860.2|859.6|859.4|859.2|3455
1656069550000|2022-06-24 11:19:10|860.2|859.6|860|859.6|860.2|859.6|860|859.4|1142
1656069560000|2022-06-24 11:19:20|860.2|859.8|859.4|858.6|860.4|860|859|858.6|6734
1656069570000|2022-06-24 11:19:30|859.6|858.8|859.6|859|859.6|859|859.6|858.8|434
1656069580000|2022-06-24 11:19:40|860|858.8|860|859.6|860|859.6|859.8|858.8|902
1656069590000|2022-06-24 11:19:50|||||||||19
1656069620000|2022-06-24 11:20:20|||||||||1254
1656069640000|2022-06-24 11:20:40|859.8|859.4|860|859.8|861.2|860.2|859.2|858.6|6325
1656069650000|2022-06-24 11:20:50|860.2|859.4|859.8|859.4|860.2|859.4|859.8|859.4|3222
1656069670000|2022-06-24 11:21:10|860|859.6|860|859.6|860.8|860.4|860|859.6|3522
1656069680000|2022-06-24 11:21:20|859.8|859.2|860|859.6|860|859.6|859.6|859.2|293
1656069710000|2022-06-24 11:21:50|860.2|859.8|860|859.6|861|860.2|860|859.6|2387
1656069720000|2022-06-24 11:22:00|859.8|859.8|860|859.6|860.4|860|859.8|859.6|1032
1656069740000|2022-06-24 11:22:20|859.8|859|859.8|859.2|859.8|859.2|859.4|858.6|2236
1656069770000|2022-06-24 11:22:50|859.6|859|859.4|859|859.8|859|859.4|859|1052
1656069780000|2022-06-24 11:23:00|859|858.8|858.8|858.4|859|858.8|858.6|857.8|3300
1656069790000|2022-06-24 11:23:10|859.4|858.6|860|859.6|860.6|860.2|859|858.6|3666
1656069800000|2022-06-24 11:23:20|859.8|859|860|859|860|859|859.6|859|396
1656069840000|2022-06-24 11:24:00|859.8||859.8||859.8||859.8||0
1656069850000|2022-06-24 11:24:10|860||860||860||860||123
1656069920000|2022-06-24 11:25:20|860.2|859.2|860|859.4|861.4|861|859.8|859.2|11090
1656069960000|2022-06-24 11:26:00|860.6|859.6|860|859.8|860.6|860|860|859.6|3198
1656069970000|2022-06-24 11:26:10||859.6||859.4||859.6||859.4|958
1656069980000|2022-06-24 11:26:20|859.8||859.8||859.8||859.8||0
1656069990000|2022-06-24 11:26:30|859.6|858.8|859.4|858.8|859.6|858.8|859|858.4|2992
1656070000000|2022-06-24 11:26:40|859.2||859.2||859.2||859.2||0
1656070020000|2022-06-24 11:27:00|859.4|859|859.8|859.4|859.8|859.4|859.4|859|1360
1656070030000|2022-06-24 11:27:10|859.6|859|860|859.8|860.6|860.2|859.6|859|3338
1656070070000|2022-06-24 11:27:50|859.8|859.4|859.6|859.2|859.8|859.4|859.6|859|3868
1656070080000|2022-06-24 11:28:00|859.2|859|859.2|858.8|859.4|859|859.2|858.4|978
1656070090000|2022-06-24 11:28:10|859.4|859|860|859.6|860|859.6|859.4|859|765
1656070110000|2022-06-24 11:28:30|860.2|859.8|859.6|859.2|860.2|859.8|859.6|859.2|3766
1656070120000|2022-06-24 11:28:40|860|859|859.2|858.6|860|859|859.2|858.4|1344
1656070140000|2022-06-24 11:29:00|859.4|858.8|859.4|858.8|859.4|858.8|859.4|858.8|272
1656070150000|2022-06-24 11:29:10|859.8|859|859.8|859.4|861.4|860.6|859.8|859|20405
1656070160000|2022-06-24 11:29:20|859.4|858.8|859.4|859|859.4|859|859.4|858.4|111
1656070170000|2022-06-24 11:29:30|859.8|859.2|859.8|859.4|859.8|859.4|859.8|859.2|1222
1656070180000|2022-06-24 11:29:40|859.6|859.2|859.2|858.6|859.6|859.2|858.6|858|8375
1656070190000|2022-06-24 11:29:50||858.8||858.8||858.8||858.8|20
1656070200000|2022-06-24 11:30:00|859.4|859|860|859.6|860|859.6|859.4|859|1590
1656070220000|2022-06-24 11:30:20|859.8|859.4|860|859.4|860|859.6|859.6|859.4|1391
1656070230000|2022-06-24 11:30:30|859.8|859.6|860|859.6|860|859.6|859.8|859.6|598
1656070250000|2022-06-24 11:30:50|859.8|859.4|860|859.6|860|859.6|859.8|859.4|1022
1656070260000|2022-06-24 11:31:00|860.2|859.8|860|859.6|860.2|859.8|859.8|859|3232
1656070280000|2022-06-24 11:31:20||859.8||859.6||859.8||859.6|0
1656070290000|2022-06-24 11:31:30|860.2|859.8|859|858.4|860.2|860|859|858.4|2721
1656070310000|2022-06-24 11:31:50|858.8|858.2|858.4|857.8|858.8|858.2|858.2|857.6|3840
1656070320000|2022-06-24 11:32:00|||||||||196
1656070330000|2022-06-24 11:32:10|858.2|857.6|858.4|857.8|858.4|857.8|858.2|857.6|804
1656070340000|2022-06-24 11:32:20|858.2|857.6|858|857.4|858.2|857.6|857.8|857.2|1958
1656070350000|2022-06-24 11:32:30|857.8||858||858||857.8||0
1656070370000|2022-06-24 11:32:50|857.8|857|857.6|857|857.8|857|857.6|857|417
1656070430000|2022-06-24 11:33:50||857.2||857.2||857.2||857.2|0
1656070440000|2022-06-24 11:34:00|857.8|857.4|858.4|857.8|858.6|857.8|857.6|857.4|2458
1656070450000|2022-06-24 11:34:10|858.6|858|858.6|857.8|858.6|858|858.6|857.8|2162
1656070470000|2022-06-24 11:34:30||858||858||858||858|0
1656070510000|2022-06-24 11:35:10|858.8|858.2|860|859.6|861|860.2|858.8|858.2|2566
1656070530000|2022-06-24 11:35:30|859.8|859.4|860|859.4|860|859.4|859.8|859.2|511
1656070570000|2022-06-24 11:36:10|||||||||1087
1656070580000|2022-06-24 11:36:20|859.8||860||860||859.8||0
1656070600000|2022-06-24 11:36:40|860.2|859.6|860|859.6|860.6|860.2|860|859.6|7741
1656070610000|2022-06-24 11:36:50|860.2|859.8|860|859.8|860.6|860|860|859.6|3508
1656070620000|2022-06-24 11:37:00|859.8|859.6|860|859.6|860|859.6|859.8|859.6|1351
1656070640000|2022-06-24 11:37:20|||||||||350
1656070650000|2022-06-24 11:37:30|860.2|859.8|860|859.6|860.6|860.2|860|859.6|3127
1656070660000|2022-06-24 11:37:40|859.8||859.8||860||859.8||0
1656070690000|2022-06-24 11:38:10|859.6|859.2|860|859.6|860|859.6|859.6|859.2|1043
1656070700000|2022-06-24 11:38:20|||||||||208
1656070720000|2022-06-24 11:38:40|860.2|859.8|860.4|860|860.4|860.2|860|859.6|4378
1656070740000|2022-06-24 11:39:00|860.8|860.2|861.6|860.8|861.6|860.8|860.6|860|823
1656070750000|2022-06-24 11:39:10|861.8|861|861.2|860.8|862.8|862.2|861|860.4|2012
1656070760000|2022-06-24 11:39:20|861.6|861|862.2|861.6|862.4|861.8|861.4|861|565
1656070790000|2022-06-24 11:39:50|862|861.8|862.8|862.2|862.8|862.2|862|861.8|878
1656070800000|2022-06-24 11:40:00|||||||||3
1656070810000|2022-06-24 11:40:10|||||||||1
1656070840000|2022-06-24 11:40:40|862.6|862|860.4|859.6|862.8|862|860|859.4|10088
1656070870000|2022-06-24 11:41:10|860.6|859.8|862.6|861.4|862.6|861.4|860.6|859.6|539
1656070880000|2022-06-24 11:41:20|862.8|861.6|863.4|862.8|863.4|862.8|862.8|861.6|205
1656070930000|2022-06-24 11:42:10|863.2|862.6|863.2|862.2|863.6|862.8|862.6|861.8|3447
1656070940000|2022-06-24 11:42:20|863||863||863||863||0
1656070960000|2022-06-24 11:42:40|863.4|862.4|863.6|862.8|863.6|862.8|863.4|862.4|199
1656070980000|2022-06-24 11:43:00|864|863|864|863.4|864|863.4|864|863|161
1656070990000|2022-06-24 11:43:10|863.8|863.6|865|864.2|865|864.2|863.8|863.4|8860
1656071000000|2022-06-24 11:43:20|864.8|864.6|865.4|864.8|865.4|865.2|864.4|864.6|3991
1656071010000|2022-06-24 11:43:30|865.6|865|866.2|865.4|866.2|865.4|865.6|865|1007
1656071030000|2022-06-24 11:43:50|866|865|866.2|865.2|866.2|865.2|865.8|865|0
1656071040000|2022-06-24 11:44:00|866||866||866||866||0
1656071050000|2022-06-24 11:44:10|866.2||866.2||866.2||866||0
1656071060000|2022-06-24 11:44:20|866||866||866.2||865.8||0
1656071070000|2022-06-24 11:44:30|865.8|864.8|863.4|862.2|865.8|864.8|863.4|862.2|3681
1656071090000|2022-06-24 11:44:50|863.2||863||863.2||863||0
1656071100000|2022-06-24 11:45:00|862.8||862.8||862.8||862.8||0
1656071110000|2022-06-24 11:45:10|863|862.4|863.4|862.4|863.4|862.6|863|862.2|743
1656071120000|2022-06-24 11:45:20|863.2||863.4||863.4||863.2||0
1656071130000|2022-06-24 11:45:30|863.2||863.4||863.4||863.2||0
1656071170000|2022-06-24 11:46:10||862.6||862.8||862.8||862.6|0
1656071180000|2022-06-24 11:46:20|863.6|863|863.6|863.2|863.6|863.2|863.6|863|583
1656071190000|2022-06-24 11:46:30|863.8|863.4|864.2|863.6|864.2|863.8|863.8|863.4|1371
1656071200000|2022-06-24 11:46:40|864|863.4|865|864|865|864.8|863.8|863.4|3847
1656071210000|2022-06-24 11:46:50||864.2||864.2||864.2||864.2|0
1656071240000|2022-06-24 11:47:20|864.6|864|864.2|863.4|864.6|864|863.8|863.4|657
1656071260000|2022-06-24 11:47:40|864||864||864.2||864||0
1656071270000|2022-06-24 11:47:50|863.8||863.8||864||863.8||562
1656071280000|2022-06-24 11:48:00|864.2|863.6|864.2|863.4|864.6|863.8|863.6|863.4|4694
1656071300000|2022-06-24 11:48:20|863.8|862.4|864.6|863.8|864.6|863.8|863.4|862.4|1634
1656071320000|2022-06-24 11:48:40||864||864||864||863.8|5
1656071350000|2022-06-24 11:49:10|||||||||257
1656071360000|2022-06-24 11:49:20|864.4|863.8|864.4|863.8|864.4|863.8|864.4|863.8|569
1656071380000|2022-06-24 11:49:40|864.2|864|864.6|864|864.6|864|864.2|863.8|1638
1656071390000|2022-06-24 11:49:50|864.8|864.2|865.2|864.4|865.2|864.4|864.8|864|104
1656071410000|2022-06-24 11:50:10|||||||||248
1656071430000|2022-06-24 11:50:30|865.6|864.6|864.4|863.6|865.8|865.2|863.8|863.4|12132
1656071440000|2022-06-24 11:50:40|864.6|863.8|864.2|863.6|864.6|863.8|864.2|863.6|157
1656071450000|2022-06-24 11:50:50|864.6|863.8|864.2|863.6|865.8|865|864.2|863.4|10558
1656071460000|2022-06-24 11:51:00|864|863.4|864.8|864|864.8|864|863.8|863.4|740
1656071470000|2022-06-24 11:51:10|865.2|864.2|865|864.2|865.4|865|864.8|864|8433
1656071480000|2022-06-24 11:51:20|865.2||865||865.2||865||0
1656071490000|2022-06-24 11:51:30|864.8||864.8||864.8||864.8||5
1656071500000|2022-06-24 11:51:40|865|864.4|863.6|863.2|865|864.8|863.6|863.2|10656
1656071510000|2022-06-24 11:51:50|863.4|863|863.6|863|863.6|863|863.4|863|330
1656071530000|2022-06-24 11:52:10|863.8|863.2|865.2|864.4|865.2|864.6|863.8|862.8|2862
1656071540000|2022-06-24 11:52:20|865.4|864.6|865.2|864.4|865.4|864.6|865.2|864.4|595
1656071580000|2022-06-24 11:53:00|865||865.2||865.2||865||954
1656071590000|2022-06-24 11:53:10|||||||||11580
1656071600000|2022-06-24 11:53:20|865|864.6|865.2|864.4|865.2|864.6|864.8|864.4|404
1656071610000|2022-06-24 11:53:30|865||865.2||865.2||865||0
1656071620000|2022-06-24 11:53:40|865||865.2||865.2||865||0
1656071630000|2022-06-24 11:53:50|865|864|865.2|864.4|865.2|865|864.4|864|5051
1656071640000|2022-06-24 11:54:00|865.4|864.6|865.4|864.6|865.4|864.6|865.4|864.6|0
1656071650000|2022-06-24 11:54:10||864.8||864.8||864.8||864.8|31
1656071660000|2022-06-24 11:54:20|866|865.4|866.8|866|866.8|866|865.6|865|1788
1656071670000|2022-06-24 11:54:30|866.6||866.8||866.8||866.6||0
1656071680000|2022-06-24 11:54:40|866.6||866.8||866.8||866.6||0
1656071710000|2022-06-24 11:55:10|866.6||866.4||866.6||866.4||0
1656071720000|2022-06-24 11:55:20|866.6|866.2|866.6|866.2|866.6|866.2|866.6|866|195
1656071750000|2022-06-24 11:55:50|866.8|866.4|866.8|866.2|866.8|866.4|866.8|866.2|65
1656071770000|2022-06-24 11:56:10|867|866.4|866|865.4|867.2|867|866|865.4|3937
1656071780000|2022-06-24 11:56:20|865.6|864.8|865.2|864.2|866|864.8|865.2|864.2|1661
1656071790000|2022-06-24 11:56:30|865|864.4|864.6|863.8|865|864.6|864.6|863.6|922
1656071820000|2022-06-24 11:57:00||864||863.8||864||863.8|0
1656071830000|2022-06-24 11:57:10|864.4|863.4|863.6|863|864.4|863.4|863.6|863|1271
1656071860000|2022-06-24 11:57:40|863.4|862.8|862.8|862|863.4|862.8|862.8|862|2538
1656071870000|2022-06-24 11:57:50||862.2||862||862.2||862|0
1656071880000|2022-06-24 11:58:00|862.6||862.8||862.8||862.6||0
1656071910000|2022-06-24 11:58:30|862.6||862.6||862.6||862.6||0
1656071920000|2022-06-24 11:58:40|862.8|862.2|862.8|862.2|862.8|862.4|862.8|862.2|269
1656071930000|2022-06-24 11:58:50|863|862.4|863.6|863|863.6|863|863|862.4|2066
1656071940000|2022-06-24 11:59:00|863.4|862.8|864|863.4|864|863.4|863.4|862.8|878
1656071950000|2022-06-24 11:59:10|864.4|863.6|864.4|863.8|864.4|864|864.4|863.4|387
1656071960000|2022-06-24 11:59:20||864||863.8||864||863.8|10
1656071970000|2022-06-24 11:59:30|864.2||864.4||864.4||864.2||0
1656071980000|2022-06-24 11:59:40|864.2||864.2||864.2||864.2||0
1656072000000|2022-06-24 12:00:00|864|863.6|863|862.4|864.2|863.6|862.8|862.4|5056
1656072030000|2022-06-24 12:00:30|862.8||863||863||862.8||0
1656072040000|2022-06-24 12:00:40|862.8||862.8||862.8||862.8||17
1656072060000|2022-06-24 12:01:00|863|862.6|863.4|863|863.4|863|863|862.6|1804
1656072070000|2022-06-24 12:01:10|864|863.2|864|863.4|864|863.4|863.8|863.2|760
1656072110000|2022-06-24 12:01:50|863.8|863.6|864|863.6|864|863.6|863.4|862.8|2544
1656072120000|2022-06-24 12:02:00|864.6|863.8|864.6|864|864.6|864|864.6|863.8|600
1656072140000|2022-06-24 12:02:20|864.4||864.6||864.6||864.4||0
1656072200000|2022-06-24 12:03:20|864.8|864.2|865.2|864.8|865.2|864.8|864.8|864|1925
1656072210000|2022-06-24 12:03:30|865|864.4|864.2|863.8|865|864.6|864.2|863.8|1661
1656072220000|2022-06-24 12:03:40|864.4|864|864.8|864.2|864.8|864.2|864.2|863.8|412
1656072290000|2022-06-24 12:04:50|864.6|863.8|864.4|863.8|864.6|863.8|864|863.6|1103
1656072300000|2022-06-24 12:05:00||864||863.8||864||863.8|0
1656072360000|2022-06-24 12:06:00|864.2||864.2||864.2||864.2||0
1656072380000|2022-06-24 12:06:20|864|863.6|864.2|863.8|864.4|863.8|863.8|863.6|1647
1656072420000|2022-06-24 12:07:00|864|864|865.6|865.2|865.6|865.2|864|863.8|5180
1656072430000|2022-06-24 12:07:10|866|865.4|866.6|866|867|866|866|865.4|0
1656072440000|2022-06-24 12:07:20|866.4||866.6||866.6||866.4||0
1656072450000|2022-06-24 12:07:30|867|866.2|867|866.6|867|866.6|866.8|866.2|729
1656072460000|2022-06-24 12:07:40|867.2|866.8|868|867.4|868|867.4|867.2|866.8|1452
1656072470000|2022-06-24 12:07:50|868.2|867.6|868.4|867.8|868.4|867.8|868.2|867.6|600
1656072480000|2022-06-24 12:08:00|868.8|868|868.8|868|868.8|868|868.6|868|295
1656072490000|2022-06-24 12:08:10|||||||||58
1656072500000|2022-06-24 12:08:20|869.2|868.4|869.6|868.8|869.6|868.8|869.2|868.4|891
1656072510000|2022-06-24 12:08:30|869.4||869.4||869.4||869.4||320
1656072520000|2022-06-24 12:08:40|869.2|868.4|867.8|867|869.2|868.4|867.6|866.8|5358
1656072530000|2022-06-24 12:08:50|868|867.2|868.2|867.6|868.2|867.6|868|867.2|240
1656072590000|2022-06-24 12:09:50|868.4|867.8|868.8|868.2|868.8|868.2|868.4|867.4|1399
1656072600000|2022-06-24 12:10:00|869|868.4|870.4|869.4|870.6|869.6|869|868.4|1169
1656072610000|2022-06-24 12:10:10||869.6||869.4||869.6||869.4|58
1656072620000|2022-06-24 12:10:20||869.6||869.6||869.6||869.6|27
1656072690000|2022-06-24 12:11:30|870.2|869.4|870.2|869.4|870.4|870|869.8|869.2|4155
1656072730000|2022-06-24 12:12:10|||||||||325
1656072750000|2022-06-24 12:12:30|870|869.6|869.4|868.6|870|869.6|869.4|868.6|3461
1656072770000|2022-06-24 12:12:50||868.8||868.8||868.8||868.8|0
1656072800000|2022-06-24 12:13:20|869.2|868.6|869.2|868.6|869.2|868.6|869.2|868.6|538
1656072810000|2022-06-24 12:13:30|869.4|868.8|869.4|868.8|869.4|868.8|869.4|868.8|0
1656072820000|2022-06-24 12:13:40|869.8|869.2|869.8|869.2|869.8|869.2|869.8|869.2|718
1656072830000|2022-06-24 12:13:50|870|869.4|870.2|869.6|870.6|870|869.8|869.2|3885
1656072850000|2022-06-24 12:14:10|870||870.2||870.2||870||658
1656072860000|2022-06-24 12:14:20|869.8|869.4|869.8|869|869.8|869.4|869.6|869|2089
1656072890000|2022-06-24 12:14:50|869.6|868.8|869.2|868.4|869.6|868.8|869|868.4|1214
1656072900000|2022-06-24 12:15:00|869.4|868.6|869.6|868.8|869.6|869|869.4|868.6|1184
1656072940000|2022-06-24 12:15:40|869.4|868.6|869|868.4|869.4|868.6|869|868.4|1249
1656073000000|2022-06-24 12:16:40|868.8|868.2|868.2|867.6|868.8|868.2|868|867.6|3050
1656073030000|2022-06-24 12:17:10|868|867.8|868.2|867.6|868.2|868|868|867.4|2474
1656073040000|2022-06-24 12:17:20|868||868||868||868||0
1656073060000|2022-06-24 12:17:40|867.8|867.4|868.8|868|868.8|868|867.6|867.2|3602
1656073100000|2022-06-24 12:18:20|869|868.2|869.6|869|869.6|869|869|868.2|2420
1656073110000|2022-06-24 12:18:30|870.2|869.2|869.6|869|870.4|869.4|869.4|868.8|1979
1656073120000|2022-06-24 12:18:40|869.4||869.4||869.4||869.4||0
1656073130000|2022-06-24 12:18:50|869.2|868.8|869.8|869.2|869.8|869.2|869.2|868.8|857
1656073160000|2022-06-24 12:19:20|869.6|869|869.4|868.6|869.6|869|869.2|868.6|615
1656073170000|2022-06-24 12:19:30|869.2|868.8|869.2|868.8|869.6|869|869|868.8|1470
1656073190000|2022-06-24 12:19:50|869|868.6|868.2|867.4|869.2|868.6|868|867.4|2273
1656073200000|2022-06-24 12:20:00|868||868||868||868||0
1656073210000|2022-06-24 12:20:10|867.8|867|868|867.2|868|867.4|867.6|867|1411
1656073220000|2022-06-24 12:20:20|867.8|867.4|867.8|867.4|867.8|867.6|867.8|867.4|190
1656073230000|2022-06-24 12:20:30|||||||||190
1656073270000|2022-06-24 12:21:10|867.6|867|866.2|865.8|868.2|867|866.2|865.8|4554
1656073290000|2022-06-24 12:21:30|866|865.6|865.8|865.4|866.2|865.6|865.8|865.4|2602
1656073310000|2022-06-24 12:21:50|866.2|865.6|866|865.4|866.2|865.8|865.8|865.4|1215
1656073320000|2022-06-24 12:22:00|865.8||866.2||866.2||865.8||0
1656073330000|2022-06-24 12:22:10||865.6||865.4||865.6||865.4|0
1656073360000|2022-06-24 12:22:40|866||866.2||866.2||866||0
1656073370000|2022-06-24 12:22:50|866|865.6|867|866.8|867|866.8|866|865.6|3369
1656073380000|2022-06-24 12:23:00|867.4|867|867.4|867|867.4|867|867.4|867|578
1656073390000|2022-06-24 12:23:10|867.6|867.2|868|867.4|868|867.4|867.6|867|359
1656073400000|2022-06-24 12:23:20|867.8||867.8||867.8||867.8||0
1656073410000|2022-06-24 12:23:30|867.6|867.2|868|867.4|868|867.4|867.4|867|2270
1656073420000|2022-06-24 12:23:40|868.2|867.8|868.6|867.8|868.6|867.8|868.2|867.8|120
1656073440000|2022-06-24 12:24:00|868.8|868.2|868.8|868.2|869|868.2|868.8|868.2|0
1656073470000|2022-06-24 12:24:30|868.6|868.4|869|868.6|869|868.6|868.4|868.2|3301
1656073480000|2022-06-24 12:24:40|869.2|868.8|870.4|869.8|870.4|869.8|869.2|868.8|1778
1656073500000|2022-06-24 12:25:00|870.2|869.6|868.2|867.4|870.2|869.6|868|867.4|5076
1656073550000|2022-06-24 12:25:50||867.6||867.6||867.6||867.6|0
1656073560000|2022-06-24 12:26:00|868.4|867.8|868.8|868.2|868.8|868.4|868.4|867.8|1069
1656073580000|2022-06-24 12:26:20|868.6|868|868.8|868|868.8|868|868.6|868|722
1656073610000|2022-06-24 12:26:50|868.6||868.8||868.8||868.6||0
1656073630000|2022-06-24 12:27:10|868.6||868.6||868.6||868.6||0
1656073640000|2022-06-24 12:27:20|868.8|868.2|868.8|868.2|868.8|868.2|868.8|868.2|500
1656073670000|2022-06-24 12:27:50|869|868.4|870.4|870|871|870.4|869|868.4|5775
1656073680000|2022-06-24 12:28:00|870.2|869.6|870.4|869.4|870.4|870|869.2|869|6394
1656073690000|2022-06-24 12:28:10|870.2||870.4||870.4||870.2||0
1656073700000|2022-06-24 12:28:20||869.6||869.6||869.6||869.6|0
1656073710000|2022-06-24 12:28:30|870.2||870.2||870.2||870.2||0
1656073720000|2022-06-24 12:28:40|870.4|869.8|870.6|870|870.6|870|870|869.6|1304
1656073730000|2022-06-24 12:28:50|871|870.2|870.4|869.8|871|870.6|870.4|869.8|8351
1656073740000|2022-06-24 12:29:00|870.2|869.6|870.2|869.4|870.2|869.6|870|869.4|230
1656073790000|2022-06-24 12:29:50|870|869.2|869.4|868.8|870.2|869.2|869|868.8|4508
1656073800000|2022-06-24 12:30:00|||||||||171
1656073840000|2022-06-24 12:30:40|869.2|868.6|869.4|868.6|869.4|868.6|869.2|868.6|300
1656073850000|2022-06-24 12:30:50|869.2|868.4|868.8|868.2|869.2|868.6|868.6|868|4063
1656073860000|2022-06-24 12:31:00|869.2|868.4|869|868.4|869.2|868.4|869|868.2|925
1656073870000|2022-06-24 12:31:10|869.2||869.2||869.2||869.2||0
1656073880000|2022-06-24 12:31:20|869|868.6|869|868.4|869|868.6|869|868.4|0
1656073890000|2022-06-24 12:31:30|869.2||869||869.2||869||0
1656073900000|2022-06-24 12:31:40|868.8|868.2|868.8|868.2|868.8|868.2|868.8|868.2|3
1656073910000|2022-06-24 12:31:50|868.6|867.8|868.4|867.4|868.8|868|868|867.4|3445
1656073920000|2022-06-24 12:32:00||867.6||867.6||867.6||867.6|123
1656073930000|2022-06-24 12:32:10|868.6|867.8|868.8|868.2|868.8|868.4|868.6|867.8|512
1656073940000|2022-06-24 12:32:20|||||||||77
1656073960000|2022-06-24 12:32:40|868.4|868.4|868.4|867.8|868.8|868.4|868.4|867.8|2586
1656073970000|2022-06-24 12:32:50|869|868|869|868|869|868.2|869|868|1710
1656073980000|2022-06-24 12:33:00|868.8|868.2|868.8|868.2|868.8|868.2|868.8|868.2|97
1656074010000|2022-06-24 12:33:30||868.4||868.4||868.4||868.4|300
1656074030000|2022-06-24 12:33:50||868.2||868.2||868.2||868.2|428
1656074080000|2022-06-24 12:34:40|868.6|868|868.4|868|868.8|868|867.8|867.4|6117
1656074090000|2022-06-24 12:34:50|868.6|868.2|868.6|868.2|868.6|868.2|868.6|868.2|771
1656074100000|2022-06-24 12:35:00|||||||||6
1656074120000|2022-06-24 12:35:20|868.4|868|868|867.4|868.4|868|867.6|867.2|2731
1656074130000|2022-06-24 12:35:30|868.4|867.8|868.6|868|868.6|868.2|868.4|867.8|962
1656074180000|2022-06-24 12:36:20|868.8|868.2|868.8|868.6|868.8|868.6|868.8|868.2|1522
1656074190000|2022-06-24 12:36:30|869.4|868.8|869|868.6|869.4|868.8|869|868.6|2162
1656074210000|2022-06-24 12:36:50|869.2|868.8|870.6|870|870.6|870|869.2|868.8|2616
1656074220000|2022-06-24 12:37:00|870.4|869.8|870.2|869.6|870.4|869.8|870.2|869.6|691
1656074230000|2022-06-24 12:37:10|870|869.4|870.2|869.4|870.2|869.6|870|869.4|1238
1656074240000|2022-06-24 12:37:20||869.6||869.6||869.6||869.4|118
1656074250000|2022-06-24 12:37:30|870|869.4|870|869.4|870|869.4|870|869.4|987
1656074280000|2022-06-24 12:38:00|869.8|869.2|870.8|870|870.8|870.4|869.6|869|3894
1656074290000|2022-06-24 12:38:10|870.6||870.6||870.8||870.6||0
1656074300000|2022-06-24 12:38:20|||||||||691
1656074310000|2022-06-24 12:38:30|870.4|869.8|869.2|868.4|870.4|869.8|869|868.2|4122
1656074320000|2022-06-24 12:38:40|869|868.2|869|868.4|869.2|868.6|868.6|868|1925
1656074330000|2022-06-24 12:38:50|869.2|868.6|870.6|870|870.8|870.2|869|868.4|6322
1656074340000|2022-06-24 12:39:00|870.4|869.8|869.8|869.2|870.4|869.8|869.8|869.2|1266
1656074350000|2022-06-24 12:39:10|870|869.4|870.6|870|870.6|870|870|869.2|786
1656074360000|2022-06-24 12:39:20|870.4|869.8|870.4|869.6|870.4|869.8|870.4|869.6|0
1656074370000|2022-06-24 12:39:30|870.2|869.2|870|869.2|870.2|869.2|870|869.2|32576
1656074430000|2022-06-24 12:40:30|870.2|869.4|870.2|869.8|870.6|870.2|870.2|869.4|2985
1656074460000|2022-06-24 12:41:00|870|869.4|870|869.2|870|869.4|870|869.2|256
1656074490000|2022-06-24 12:41:30||869.4||869.4||869.4||869.4|0
1656074510000|2022-06-24 12:41:50|869.8||870||870||869.8||0
1656074540000|2022-06-24 12:42:20|869.8|869.2|869.8|869.2|869.8|869.2|869.6|869.2|727
1656074550000|2022-06-24 12:42:30|869.6|869|869.8|869.4|869.8|869.4|868.8|868.6|2793
1656074560000|2022-06-24 12:42:40|869.6||869.8||869.8||869.6||343
1656074600000|2022-06-24 12:43:20|869.6|869.2|869.6|869.2|869.8|869.2|869.6|868.8|1315
1656074610000|2022-06-24 12:43:30|869.8|869|870|869.6|870|869.6|869.2|868.8|3430
1656074620000|2022-06-24 12:43:40|869.8|869.2|870|869.4|870|869.4|869.8|869.2|284
1656074640000|2022-06-24 12:44:00|870.4|869.6|871|870.4|871|870.6|870.4|869.6|2353
1656074650000|2022-06-24 12:44:10|870.8|870.2|870|869.4|871|870.4|869.8|869|3504
1656074660000|2022-06-24 12:44:20|870.4|869.6|870.4|869.8|870.8|870|870|869.4|3064
1656074670000|2022-06-24 12:44:30|870.2||870.2||870.4||870.2||0
1656074700000|2022-06-24 12:45:00|870|869.6|870.2|869.6|870.2|869.6|870|869.6|952
1656074710000|2022-06-24 12:45:10|870|869|869.4|869|870.2|869.4|869.4|868.8|505
1656074720000|2022-06-24 12:45:20|869.6|869.2|870|869.4|870|869.4|869.6|869.2|907
1656074730000|2022-06-24 12:45:30|869.8|869.2|869.2|868.8|869.8|869.2|869.2|868.8|354
1656074750000|2022-06-24 12:45:50|||||||||159
1656074770000|2022-06-24 12:46:10|869.4|869.2|869.8|869.2|869.8|869.2|869.4|869.2|1167
1656074810000|2022-06-24 12:46:50|||||||||3637
1656074830000|2022-06-24 12:47:10|869.4|869.4|869.8|869.2|869.8|869.4|869.4|869.2|1554
1656074840000|2022-06-24 12:47:20|870|869.4|870|869.6|870|869.6|869.8|869.4|976
1656074860000|2022-06-24 12:47:40|870.4|869.8|870.4|869.8|870.4|870|870|869.6|1080
1656074870000|2022-06-24 12:47:50|870.2|870|869.6|869.2|870.2|870|869.6|869.2|1008
1656074890000|2022-06-24 12:48:10|869.4|869.4|869.8|869|869.8|869.6|869.2|869|3447
1656074900000|2022-06-24 12:48:20|869.6|869.2|869.2|868.8|869.6|869.2|869.2|868.8|1355
1656074910000|2022-06-24 12:48:30|869.6|869|869.6|869|869.6|869|869.6|869|233
1656074920000|2022-06-24 12:48:40|869.8|869.2|870|869.6|870|869.6|869.8|869.2|684
1656074930000|2022-06-24 12:48:50|869.8|869.4|869.6|869|870|869.6|869.6|869|2346
1656074940000|2022-06-24 12:49:00||869.2||869.2||869.2||869.2|0
1656074950000|2022-06-24 12:49:10|869.4|869|869.8|869.2|870|869.4|869.4|868.8|1082
1656074960000|2022-06-24 12:49:20|869.6|869|869.4|868.8|869.6|869|869.2|868.8|2113
1656074970000|2022-06-24 12:49:30|869.6|869|869.6|869|869.6|869|869.2|869|1583
1656075010000|2022-06-24 12:50:10|869.4|868.4|869.2|868.6|869.4|868.8|869|868.4|1343
1656075020000|2022-06-24 12:50:20|869.4|868.8|870|869.6|870.2|869.8|869.4|868.6|4260
1656075030000|2022-06-24 12:50:30|869.8|869.8|870|869.6|870|869.8|869.8|869.6|445
1656075040000|2022-06-24 12:50:40|870.2|869.8|868.6|868.4|870.4|870.2|868.6|868.4|5955
1656075060000|2022-06-24 12:51:00|868.8||869||869.2||868.8||680
1656075080000|2022-06-24 12:51:20|868.8||868.8||869||868.8||0
1656075090000|2022-06-24 12:51:30|868.6|868.2|869|868.4|869|868.4|868.4|867.8|5272
1656075100000|2022-06-24 12:51:40|869.2|868.6|869|868.4|869.4|868.8|869|868.4|1970
1656075110000|2022-06-24 12:51:50|868.8||868.8||868.8||868.8||288
1656075120000|2022-06-24 12:52:00|869|868.6|869.4|868.6|869.4|868.8|869|868.4|465
1656075150000|2022-06-24 12:52:30||868.8||868.8||868.8||868.8|985
1656075170000|2022-06-24 12:52:50|869|868.4|868.6|868.4|869.4|868.4|868.6|868.4|323
1656075180000|2022-06-24 12:53:00|868.8|868.2|868|867.4|868.8|868.2|868|867.4|2683
1656075190000|2022-06-24 12:53:10|868.2|867.6|868.4|867.8|868.6|868.2|868.2|867.6|3032
1656075200000|2022-06-24 12:53:20|868.2|867.4|867.8|867.4|868.2|867.4|867.8|867.4|635
1656075210000|2022-06-24 12:53:30|867.4|867.2|867.8|867.2|867.8|867.2|867.4|867.2|358
1656075220000|2022-06-24 12:53:40|868|867.4|868.4|867.6|868.6|867.6|868|867.4|1155
1656075230000|2022-06-24 12:53:50|868.6|867.8|868.8|868.2|868.8|868.2|868.4|867.8|2237
1656075240000|2022-06-24 12:54:00|869|868.4|869.8|869.2|870.2|869.4|869|868.4|2232
1656075250000|2022-06-24 12:54:10|870|869.4|870.2|869.6|870.6|870|870|869.4|602
1656075260000|2022-06-24 12:54:20|870||870.2||870.2||870||0
1656075270000|2022-06-24 12:54:30|870||870.2||870.2||870||0
1656075290000|2022-06-24 12:54:50|870||870||870||870||0
1656075310000|2022-06-24 12:55:10|870.6|869.8|869.4|869|870.8|870.2|869.4|869|7309
1656075320000|2022-06-24 12:55:20|869.2|868.6|869.6|868.8|869.6|869|869.2|868.6|3198
1656075380000|2022-06-24 12:56:20|||||||||4
1656075390000|2022-06-24 12:56:30|869.8|869|870|869.2|870|869.4|869.8|868.8|2489
1656075430000|2022-06-24 12:57:10|869.8|869.4|870.4|869.8|870.6|870|869.8|869.4|3590
1656075460000|2022-06-24 12:57:40|||||||||112
1656075480000|2022-06-24 12:58:00|870.2|869.6|870.4|869.6|870.6|870|870|869.6|3951
1656075490000|2022-06-24 12:58:10||869.8||869.8||869.8||869.6|787
1656075550000|2022-06-24 12:59:10||870||869.8||870||869.8|662
1656075560000|2022-06-24 12:59:20|870.2|869.6|870.2|869.6|870.2|869.8|869.8|869.6|1968
1656075580000|2022-06-24 12:59:40|870||870||870||870||0
1656075590000|2022-06-24 12:59:50|869.8|869.4|869.8|869.6|869.8|869.6|869.6|869.4|1047
1656075600000|2022-06-24 13:00:00|870|869.8|870.2|869.8|870.2|869.8|870|869.6|3781
1656075610000|2022-06-24 13:00:10||869.6||869.6||869.6||869.6|0
1656075620000|2022-06-24 13:00:20|870||870||870||870||0
1656075650000|2022-06-24 13:00:50|869.8|869.4|870.6|870|870.6|870.2|869.4|868.8|9105
1656075660000|2022-06-24 13:01:00|870.4|869.8|870.2|869.6|870.4|869.8|870.2|869.6|542
1656075670000|2022-06-24 13:01:10|870.4|869.8|870.4|869.8|870.4|869.8|870.4|869.8|8954
1656075680000|2022-06-24 13:01:20|870.2|869.6|870.2|869.8|870.4|869.8|870.2|869.6|858
1656075690000|2022-06-24 13:01:30||870||869.8||870||869.8|824
1656075700000|2022-06-24 13:01:40|870|869.6|870|869.6|870|869.6|870|869.6|235
1656075710000|2022-06-24 13:01:50|870.2|869.8|870.2|869.8|870.2|870|870.2|869.6|1014
1656075730000|2022-06-24 13:02:10||869.6||869.6||869.6||869.6|0
1656075740000|2022-06-24 13:02:20||869.8||869.8||869.8||869.8|436
1656075750000|2022-06-24 13:02:30|870.4|870|870.4|870|871|870.4|870.4|869.6|4989
1656075810000|2022-06-24 13:03:30|870.2||870.4||870.4||870.2||0
1656075820000|2022-06-24 13:03:40|870|869.8|870.2|869.8|870.4|870|870|869.8|556
1656075850000|2022-06-24 13:04:10|870|869.6|870.2|869.6|870.2|869.8|870|869.6|1519
1656075860000|2022-06-24 13:04:20|870||870||870||870||0
1656075870000|2022-06-24 13:04:30|869.8||870||870.2||869.8||935
1656075920000|2022-06-24 13:05:20|870.2|869.8|870|869.6|870.2|870|870|869.6|6338
1656075930000|2022-06-24 13:05:30|870.2|869.8|870.2|869.6|870.2|869.8|870.2|869.6|874
1656075960000|2022-06-24 13:06:00||869.8||869.8||869.8||869.8|77
1656075980000|2022-06-24 13:06:20|870.4|870|870.2|869.8|870.4|870.2|870.2|869.8|5000
1656075990000|2022-06-24 13:06:30|870|869.6|869.4|869.2|870|869.6|869.4|869|4913
1656076020000|2022-06-24 13:07:00|869.6|869.4|870.2|869.8|870.2|869.8|869.6|869.2|5163
1656076030000|2022-06-24 13:07:10|870|869.6|869.2|868.8|870.2|869.6|869.2|868.8|3552
1656076040000|2022-06-24 13:07:20|869.4|869|869.2|868.8|869.4|869|869.2|868.8|0
1656076050000|2022-06-24 13:07:30|||||||||70
1656076060000|2022-06-24 13:07:40|869.6|869|870.2|869.6|870.2|869.6|869.4|869|2686
1656076070000|2022-06-24 13:07:50|870|869.8|870|869.6|870|869.8|870|869.6|466
1656076080000|2022-06-24 13:08:00|870.2|869.8|870|869.6|870.2|869.8|870|869.6|647
1656076110000|2022-06-24 13:08:30|869.8|869.2|869.8|869.6|870|869.6|869.6|869.2|1196
1656076120000|2022-06-24 13:08:40||869.4||869.2||869.4||869.2|61
1656076160000|2022-06-24 13:09:20|869.6|869.4|869.8|869.4|869.8|869.6|869.6|869.2|555
1656076170000|2022-06-24 13:09:30|870|869.6|870|869.4|870|869.6|869.8|869.4|716
1656076190000|2022-06-24 13:09:50|869.8||870||870||869.8||0
1656076210000|2022-06-24 13:10:10|869.8|869.2|869.8|869.2|870|869.4|869.2|869|5040
1656076220000|2022-06-24 13:10:20|869.6|869|870|869.6|870|869.6|869.4|869|164
1656076230000|2022-06-24 13:10:30|869.8|869.4|870|869.6|870|869.8|869.8|869.4|3006
1656076250000|2022-06-24 13:10:50|||||||||16
1656076270000|2022-06-24 13:11:10|870.2|869.8|872.2|871.4|872.6|871.8|869.8|869.4|19854
1656076280000|2022-06-24 13:11:20|872|871|871.8|871.2|872|871.2|871.6|871|2473
1656076290000|2022-06-24 13:11:30|871.6|871|870.4|869.8|871.6|871.2|870.4|869.8|8469
1656076300000|2022-06-24 13:11:40|||||||||286
1656076310000|2022-06-24 13:11:50|870.2|869.4|870|869.4|870.2|869.4|870|869.2|633
1656076320000|2022-06-24 13:12:00|869.8||869.8||869.8||869.8||533
1656076330000|2022-06-24 13:12:10|869.6|869.2|869.6|869|869.6|869.2|869.4|869|1813
1656076340000|2022-06-24 13:12:20|869.4|869.2|869.8|869.2|869.8|869.4|869.4|869|948
1656076350000|2022-06-24 13:12:30|869.6|869|869.8|869.2|869.8|869.2|869.6|869|145
1656076370000|2022-06-24 13:12:50|869.6||869.8||869.8||869.6||0
1656076390000|2022-06-24 13:13:10|869.6|868.8|869.6|869.2|869.6|869.2|868.6|868.2|4510
1656076400000|2022-06-24 13:13:20|869.8||869.8||869.8||869.8||0
1656076420000|2022-06-24 13:13:40||869.4||869.4||869.4||869.4|0
1656076430000|2022-06-24 13:13:50|870|869.6|870|869.6|870.6|870.4|869.8|869.6|6023
1656076440000|2022-06-24 13:14:00|869.8|869.4|870|869.4|870|869.4|869.6|869.4|1556
1656076450000|2022-06-24 13:14:10|869.8||869.8||870||869.8||0
1656076500000|2022-06-24 13:15:00|870|869.6|870.4|870|870.4|870|870|869.6|4776
1656076510000|2022-06-24 13:15:10|870.2|869.6|870.2|869.8|870.2|869.8|870.2|869.6|1349
1656076520000|2022-06-24 13:15:20|870.4|870|870.2|869.6|870.4|870|870|869.6|2038
1656076550000|2022-06-24 13:15:50|||||||||451
1656076560000|2022-06-24 13:16:00|870|869.4|870|869.4|870.2|869.6|869.6|869.4|3156
1656076580000|2022-06-24 13:16:20|870.2|869.6|870|869.4|870.2|869.8|870|869.4|2374
1656076620000|2022-06-24 13:17:00|||||||||348
1656076640000|2022-06-24 13:17:20|870.2|869.6|870|869.4|870.6|870.2|869.8|869.4|10349
1656076680000|2022-06-24 13:18:00|870.2|869.6|870.2|869.8|870.2|869.8|870.2|869.6|1713
1656076690000|2022-06-24 13:18:10|870.4|869.6|870.4|869.8|870.4|870|870.4|869.6|2099
1656076710000|2022-06-24 13:18:30|870.2|869.6|870.2|869.6|870.2|869.6|870.2|869.6|1111
1656076720000|2022-06-24 13:18:40|870.4|869.8|870.4|869.8|870.4|869.8|870.4|869.8|439
1656076740000|2022-06-24 13:19:00|870.2|870|870.6|870.2|870.6|870.2|870|870|2873
1656076760000|2022-06-24 13:19:20|871|870.4|870.2|869.8|871|870.6|870.2|869.8|6917
1656076780000|2022-06-24 13:19:40||870||869.8||870||869.8|1284
1656076790000|2022-06-24 13:19:50|||||||||300
1656076800000|2022-06-24 13:20:00|870.4|870|870.2|869.8|870.4|870|870.2|869.8|3855
1656076820000|2022-06-24 13:20:20|||||||||469
1656076840000|2022-06-24 13:20:40|870|869.4|870.2|869.6|870.2|869.8|869.8|869.4|1503
1656076890000|2022-06-24 13:21:30|870|869.4|870.2|869.6|870.2|869.6|869.8|869.4|1696
1656076920000|2022-06-24 13:22:00|870|869.4|870.2|869.6|870.2|869.6|869.8|869.4|6178
1656076930000|2022-06-24 13:22:10|870.4|869.8|870.2|869.8|870.4|870|870|869.6|5490
1656076960000|2022-06-24 13:22:40||870||869.8||870||869.8|1307
1656076980000|2022-06-24 13:23:00|870|869.4|869.2|869|870|869.6|869.2|869|5967
1656076990000|2022-06-24 13:23:10|869|868.6|869.2|868.6|869.2|869|868.8|868.6|1336
1656077000000|2022-06-24 13:23:20|||||||||73
1656077010000|2022-06-24 13:23:30|869|868.4|867.8|867.2|869|868.4|867.6|867.2|7182
1656077020000|2022-06-24 13:23:40|868|867.6|868.4|868.2|868.6|868.2|868|867.6|3680
1656077030000|2022-06-24 13:23:50|868.6|868.4|868.6|868.2|868.6|868.4|868.6|868.2|245
1656077040000|2022-06-24 13:24:00||868.4||868.2||868.4||868.2|217
1656077050000|2022-06-24 13:24:10|868.8|868.4|868.8|868.4|868.8|868.4|868.8|868.2|1055
1656077060000|2022-06-24 13:24:20|869.4|868.6|869.4|868.6|869.8|869|869.4|868.6|1171
1656077080000|2022-06-24 13:24:40|869.2|868.4|869|868.4|869.2|868.4|869|868.4|1136
1656077110000|2022-06-24 13:25:10|868.8|868.6|869.8|869.4|869.8|869.6|868.8|868.6|2402
1656077120000|2022-06-24 13:25:20|870|869.6|870.4|869.8|870.6|870|870|869.6|1029
1656077130000|2022-06-24 13:25:30|870.2||870.2||870.2||870.2||231
1656077140000|2022-06-24 13:25:40|||||||||11
1656077150000|2022-06-24 13:25:50|870||870||870||870||417
1656077160000|2022-06-24 13:26:00|869.8|869.6|870|869.6|870|869.8|869.6|869.4|3275
1656077180000|2022-06-24 13:26:20|||||||||14
1656077190000|2022-06-24 13:26:30|||||||||1
1656077210000|2022-06-24 13:26:50|869.8|869.4|870|869.4|870|869.4|869.4|869.2|2980
1656077260000|2022-06-24 13:27:40|869.8||870||870||869.8||0
1656077280000|2022-06-24 13:28:00|870.2|869.6|870|869.6|870.4|870.2|870|869.4|4301
1656077330000|2022-06-24 13:28:50|869.8|869.4|869.8|869.4|869.8|869.4|869.6|869.4|2226
1656077340000|2022-06-24 13:29:00|870|869.6|870|869.6|870|869.8|869.6|869.2|5063
1656077350000|2022-06-24 13:29:10|||||||||428
1656077360000|2022-06-24 13:29:20|870.2|869.8|870.2|869.8|870.2|870|870.2|869.6|5580
1656077370000|2022-06-24 13:29:30|869.8|870|870|869.6|870.2|870|869.8|869.6|3687
1656077380000|2022-06-24 13:29:40|870.2|869.8|870.4|870|870.4|870|870|869.6|1401
1656077390000|2022-06-24 13:29:50|870.2|869.8|870.2|869.8|870.2|869.8|870.2|869.8|1458
1656077400000|2022-06-24 13:30:00|870.4|870|870.4|870|870.4|870|870.4|869.8|2484
1656077410000|2022-06-24 13:30:10|870.2|869.8|870|869.4|870.4|870|869.8|869.4|4618
1656077420000|2022-06-24 13:30:20|869.8||870||870||869.8||26
1656077430000|2022-06-24 13:30:30|869.8||870||870||869.8||501
1656077440000|2022-06-24 13:30:40||869.6||869.6||869.6||869.6|0
1656077450000|2022-06-24 13:30:50|870.4|869.8|870.4|869.8|870.8|870.4|870.2|869.6|14484
1656077470000|2022-06-24 13:31:10|870.2|869.6|869|868.6|870.2|869.6|869|868.6|6820
1656077480000|2022-06-24 13:31:20|868.8|868.4|869.2|868.8|869.2|868.8|868.8|868.4|2692
1656077490000|2022-06-24 13:31:30|869.6|869|870|869.4|870.2|870|869.6|868.4|7393
1656077500000|2022-06-24 13:31:40|870.2|870|870.4|870.2|870.4|870.2|869.8|869.4|3328
1656077510000|2022-06-24 13:31:50|870.8|870.4|871|870.6|871|870.6|870.8|870.4|213
1656077520000|2022-06-24 13:32:00|871.2|870.8|870.4|870|871.2|870.8|870.2|869.8|6963
1656077530000|2022-06-24 13:32:10|870.6||870.6||870.6||870.6||0
1656077550000|2022-06-24 13:32:30||870.2||870.2||870.2||870.2|575
1656077560000|2022-06-24 13:32:40|870.8|870.4|871.4|871|871.6|871|870.8|870.2|6695
1656077570000|2022-06-24 13:32:50|871.6|871.2|871.4|871|871.6|871.2|871.4|871|1614
1656077580000|2022-06-24 13:33:00||871.2||871.2||871.2||871|2491
1656077590000|2022-06-24 13:33:10|871.2|871|871|870.4|871.4|871.2|871|870.2|4025
1656077600000|2022-06-24 13:33:20||870.6||870.6||870.6||870.6|0
1656077620000|2022-06-24 13:33:40|871.2|870.8|871|870.6|871.2|871|870.8|870.4|7621
1656077630000|2022-06-24 13:33:50|870.8|870.8|871|870.8|871.2|871|870.8|870.6|1373
1656077640000|2022-06-24 13:34:00||870.6||870.6||870.6||870.6|1594
1656077660000|2022-06-24 13:34:20|871.2|870.8|871.4|870.8|871.6|871.2|871|870.4|6956
1656077670000|2022-06-24 13:34:30|871.2|870.6|871|870.6|871.2|870.8|870.8|870.6|651
1656077680000|2022-06-24 13:34:40|870.8|870.4|870.8|870.4|870.8|870.4|870.8|870.4|889
1656077690000|2022-06-24 13:34:50|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.2|40
1656077700000|2022-06-24 13:35:00|||||||||2
1656077710000|2022-06-24 13:35:10|870.4|870|870|869.6|870.6|870|870|869.4|1970
1656077740000|2022-06-24 13:35:40|869.8||870||870||869.8||875
1656077750000|2022-06-24 13:35:50|869.8|869.4|870|869.4|870|869.6|869.8|869.4|2530
1656077760000|2022-06-24 13:36:00|869.8|869.6|870|869.8|870.2|870|869.8|869.6|2492
1656077770000|2022-06-24 13:36:10|870.2||870.2||870.2||870.2||898
1656077780000|2022-06-24 13:36:20|870|869.6|870|869.8|870.2|869.8|870|869.6|743
1656077790000|2022-06-24 13:36:30|870.2|870|870|869.6|870.2|870|870|869.6|2220
1656077800000|2022-06-24 13:36:40||869.8||869.6||869.8||869.6|509
1656077820000|2022-06-24 13:37:00|870.2|869.8|871.2|870.6|871.2|870.6|870.2|869.6|7810
1656077830000|2022-06-24 13:37:10|871|870.8|871|870.6|871|870.8|870.8|870.6|735
1656077840000|2022-06-24 13:37:20|||||||||633
1656077850000|2022-06-24 13:37:30|871.2|870.8|871.8|871.4|872.8|872.2|871.2|870.8|5781
1656077860000|2022-06-24 13:37:40|872.2|871.6|872.6|872.2|872.6|872.2|872.2|871.6|2205
1656077870000|2022-06-24 13:37:50|872.4|872|872.4|872|872.6|872|872.4|872|1118
1656077880000|2022-06-24 13:38:00|872.6|872.2|873|872.6|873.2|872.6|872.6|872.2|1196
1656077890000|2022-06-24 13:38:10|872.8|872.4|872.4|872|873|872.6|872.4|872|3617
1656077900000|2022-06-24 13:38:20|872.2|871.8|870.8|870.6|872.4|872|870.8|870.4|6421
1656077910000|2022-06-24 13:38:30|871||870.8||871||870.8||0
1656077920000|2022-06-24 13:38:40|870.6|870.2|870.8|870.4|871.2|871|870.6|870|1885
1656077930000|2022-06-24 13:38:50|871.2|870.6|870.6|870.2|871.6|870.8|870.2|869.8|13076
1656077940000|2022-06-24 13:39:00|870.8|870.4|871.2|870.8|871.4|870.8|870.8|870.2|3152
1656077950000|2022-06-24 13:39:10|||||||||1695
1656077960000|2022-06-24 13:39:20|871||871||871.2||871||816
1656077970000|2022-06-24 13:39:30|870.8|870.6|871|870.6|871|870.8|870.8|870.6|1608
1656077980000|2022-06-24 13:39:40|870.8|870.4|870.8|870.4|871|870.4|870.8|870.4|1330
1656077990000|2022-06-24 13:39:50|870.6|870|870.2|869.8|870.8|870|870.2|869.8|2251
1656078000000|2022-06-24 13:40:00|870|869.6|869.8|869.4|870.2|870|869.6|869.4|3280
1656078010000|2022-06-24 13:40:10|869.6|869.2|869.8|869.4|870.4|869.6|869.4|869.2|3800
1656078030000|2022-06-24 13:40:30|870.2|869.6|870|869.6|870.8|870|870|869.4|2447
1656078040000|2022-06-24 13:40:40|870.2|869.8|870.4|869.8|870.6|870|870.2|869.8|3745
1656078050000|2022-06-24 13:40:50|870.8|870|870|869.6|871|870.2|869.6|869.2|9836
1656078060000|2022-06-24 13:41:00|869.8|869.4|870.8|870.6|870.8|870.6|869.8|869.4|3972
1656078070000|2022-06-24 13:41:10|871|870.8|872.2|871.6|872.2|871.6|871|870.8|2084
1656078080000|2022-06-24 13:41:20|872.4|871.8|872.2|871.6|872.4|871.8|872|871.6|100
1656078090000|2022-06-24 13:41:30|872|871.4|871.8|871.4|872|871.4|871.6|871.4|411
1656078100000|2022-06-24 13:41:40|871.6||871.8||871.8||871.6||0
1656078110000|2022-06-24 13:41:50|872|871.6|873|872.6|873.2|872.8|871.8|871.4|5749
1656078120000|2022-06-24 13:42:00|872.8|872.2|872.2|872|873.2|872.2|872.2|871.6|3900
1656078130000|2022-06-24 13:42:10|872.4|872.2|872.8|872.2|872.8|872.2|872.4|872.2|1568
1656078140000|2022-06-24 13:42:20|872.6|872|871.8|871.4|872.8|872|871.8|871.2|2372
1656078150000|2022-06-24 13:42:30|872|871.6|872|871.4|872|871.6|872|871.4|351
1656078160000|2022-06-24 13:42:40|872.2|871.6|871.8|871.2|872.2|872|871.6|871.2|1934
1656078170000|2022-06-24 13:42:50|871.6|871.4|871.6|871.2|871.8|871.4|871.4|871|2125
1656078180000|2022-06-24 13:43:00|871.4|871|871.6|871.2|871.6|871.4|871.4|870.8|1039
1656078200000|2022-06-24 13:43:20|871.8|871.4|871.2|871|871.8|871.6|871.2|871|4641
1656078210000|2022-06-24 13:43:30|871.4|871.2|871.4|871.2|871.4|871.2|871.2|871.2|307
1656078220000|2022-06-24 13:43:40|871.2|871|871.4|871.2|871.4|871.2|871.2|870.8|577
1656078230000|2022-06-24 13:43:50|871.2|871|871.4|871|871.4|871|871.2|870.8|350
1656078240000|2022-06-24 13:44:00|871.2|870.8|871.6|871.4|871.8|871.4|871.2|870.8|2175
1656078250000|2022-06-24 13:44:10|871.4|871.2|871.4|871.2|871.4|871.4|871.4|871.2|300
1656078260000|2022-06-24 13:44:20|871.6|870.8|871.4|871.2|871.8|871.4|871.4|870.8|1140
1656078270000|2022-06-24 13:44:30|871.2|871|871.2|870.8|871.2|871|871.2|870.8|343
1656078280000|2022-06-24 13:44:40|871|870.6|871.2|870.6|871.2|870.8|871|870.6|2006
1656078290000|2022-06-24 13:44:50|871.4|870.8|871.8|871.2|871.8|871.4|871.4|870.8|2268
1656078300000|2022-06-24 13:45:00|871.6|871.4|871.8|871.4|871.8|871.4|871.6|871.2|172
1656078310000|2022-06-24 13:45:10|872|871.6|872|871.6|872.8|872|872|871.6|2656
1656078320000|2022-06-24 13:45:20|872.4|871.8|872.6|872.2|872.6|872.2|872|871.8|1195
1656078330000|2022-06-24 13:45:30|872.8|872.4|873.6|873.2|873.6|873.4|872.8|872.4|4446
1656078340000|2022-06-24 13:45:40|874|873.4|873.8|873.4|874|873.8|873.8|873.4|4566
1656078350000|2022-06-24 13:45:50|873.6||873.8||873.8||873.6||1111
1656078360000|2022-06-24 13:46:00|873.6|873.2|873.6|873.2|873.6|873.2|873.4|873.2|1590
1656078370000|2022-06-24 13:46:10|873.4|873|873.6|873.4|873.6|873.4|873.2|873|2152
1656078380000|2022-06-24 13:46:20|873.4|873.2|873.6|873.2|873.6|873.2|873.4|873|404
1656078390000|2022-06-24 13:46:30|873.4|873.4|873.8|873.4|873.8|873.6|873.4|873.4|1548
1656078400000|2022-06-24 13:46:40|873.6||873.8||873.8||873.6||1562
1656078430000|2022-06-24 13:47:10|874|873.6|876|875.6|876|875.6|874|873.6|7377
1656078440000|2022-06-24 13:47:20|875.8|875.4|876|875.4|876.4|876|875.6|875.2|4180
1656078450000|2022-06-24 13:47:30|876.4|875.6|876.6|876|876.8|876|876|875.2|3998
1656078460000|2022-06-24 13:47:40|876.4|876.2|876.2|875.8|876.4|876.2|876.2|875.8|1183
1656078470000|2022-06-24 13:47:50|876|875.6|875.6|875.2|876.2|875.8|875.4|875.2|3970
1656078480000|2022-06-24 13:48:00|875.4|874.8|874.4|874|875.4|875.2|874|873.8|1876
1656078500000|2022-06-24 13:48:20|874.2||874.2||874.2||874.2||0
1656078510000|2022-06-24 13:48:30|874.4|874.2|874.4|874|874.6|874.2|874.4|874|2826
1656078520000|2022-06-24 13:48:40|874.8|874.2|874.8|874.4|874.8|874.4|874.4|874|1441
1656078530000|2022-06-24 13:48:50|874.6||874.8||874.8||874.6||0
1656078540000|2022-06-24 13:49:00|875.2|874.6|875.8|875.4|876.6|875.8|875.2|874.4|2813
1656078550000|2022-06-24 13:49:10|875.6|875.2|875|874.4|875.6|875.2|875|874.4|2128
1656078560000|2022-06-24 13:49:20|875.2|874.6|875.4|875|875.4|875|875|874.6|1332
1656078570000|2022-06-24 13:49:30|875.6|875.2|875.6|875|875.6|875.2|875.6|875|306
1656078580000|2022-06-24 13:49:40|875.8|875.2|875.8|875.2|876|875.6|875.8|875.2|1457
1656078590000|2022-06-24 13:49:50|875.6|875|875.8|875.4|875.8|875.4|875.4|875|886
1656078600000|2022-06-24 13:50:00|876|875.6|875.6|875.4|876.2|875.8|875.6|875.2|4203
1656078610000|2022-06-24 13:50:10|875.4|875.2|875.2|874.8|876|875.4|875.2|874.6|3108
1656078620000|2022-06-24 13:50:20|875|875|875.4|875|875.4|875|875|874.8|1649
1656078630000|2022-06-24 13:50:30|875.6|875.2|876.2|875.6|876.2|875.6|875.6|875|1575
1656078640000|2022-06-24 13:50:40|||||||||601
1656078650000|2022-06-24 13:50:50|876|875.8|876.2|875.8|876.6|876|876|875.6|2383
1656078660000|2022-06-24 13:51:00|876||876.2||876.2||876||1022
1656078670000|2022-06-24 13:51:10|876.4|876|876.4|876|876.4|876|876.2|875.8|2807
1656078690000|2022-06-24 13:51:30|876.6|876.2|876.4|876|877|876.8|876.2|875.8|7616
1656078700000|2022-06-24 13:51:40|876.6|876.2|877.6|876.8|877.6|876.8|876.6|876.2|1530
1656078710000|2022-06-24 13:51:50|877.4||877.4||877.4||877.2||0
1656078720000|2022-06-24 13:52:00|877.6|877|878.8|878.2|879.6|878.8|877.6|877|4711
1656078730000|2022-06-24 13:52:10|879|878.4|879|878.4|879|878.4|878.6|878.2|1015
1656078740000|2022-06-24 13:52:20|879.4|878.6|879.4|879.2|880|879.2|879.4|878.6|3263
1656078750000|2022-06-24 13:52:30|879.2|879|879.2|878.8|879.6|879.4|879|878.8|2597
1656078760000|2022-06-24 13:52:40|879|878.4|879|878.6|879.2|878.8|878.8|878.4|1777
1656078780000|2022-06-24 13:53:00|879.2|878.8|878.6|878.4|879.8|879.2|878.6|878.2|7323
1656078790000|2022-06-24 13:53:10|879|878.6|879|878.6|879.4|878.6|878.8|878.6|944
1656078800000|2022-06-24 13:53:20|878.8|878.4|879|878.4|879|878.4|878.8|878.4|582
1656078810000|2022-06-24 13:53:30|878.8|878.6|879.4|878.8|879.8|879.2|878.8|878.6|5937
1656078820000|2022-06-24 13:53:40|879.6|879|880.4|879.8|880.6|880.2|879.6|879|5505
1656078830000|2022-06-24 13:53:50||880||880||880||880|0
1656078840000|2022-06-24 13:54:00|880.2|879.8|880.4|879.8|880.6|880|879.8|879.2|6852
1656078850000|2022-06-24 13:54:10|880.2|880|879.8|879.4|880.2|880|879.8|879.4|5193
1656078860000|2022-06-24 13:54:20|879.6|879.2|879.6|879|880.2|880|879.4|878.8|4311
1656078870000|2022-06-24 13:54:30|879.4|879.2|879.4|879|879.6|879.2|879.4|878.8|1497
1656078880000|2022-06-24 13:54:40|||||||||387
1656078890000|2022-06-24 13:54:50|||||||||1000
1656078900000|2022-06-24 13:55:00|879.2|879.2|879.6|879|879.6|879.2|879.2|879|1706
1656078910000|2022-06-24 13:55:10|879.4|879.2|879.4|878.8|879.4|879.2|879.4|878.8|3730
1656078920000|2022-06-24 13:55:20||879||879||879||879|0
1656078930000|2022-06-24 13:55:30|879.2|878.8|879.4|879.2|879.4|879.2|879.2|878.8|2444
1656078940000|2022-06-24 13:55:40|879.2|879|879.2|878.6|879.2|879|878.4|878|6521
1656078960000|2022-06-24 13:56:00|879|878.4|877.4|876.8|879|878.4|877.4|876.8|3616
1656078970000|2022-06-24 13:56:10|877.2|877|877|876.4|877.4|877|877|876.4|687
1656078980000|2022-06-24 13:56:20|876.8||876.8||877||876.8||203
1656078990000|2022-06-24 13:56:30|877|876.6|877|876.6|877.2|876.8|877|876.4|2001
1656079000000|2022-06-24 13:56:40|877.2|876.8|877.2|876.8|877.2|877|877.2|876.6|280
1656079010000|2022-06-24 13:56:50|877|876.6|877|876.6|877.2|876.6|877|876.6|646
1656079020000|2022-06-24 13:57:00|877.2||877.2||877.2||877.2||0
1656079030000|2022-06-24 13:57:10|877|876.8|877.2|876.8|877.2|876.8|877|876.8|209
1656079040000|2022-06-24 13:57:20|877|877|877|876.6|877.4|877|877|876.6|5249
1656079060000|2022-06-24 13:57:40|877.2|876.8|877.4|877.2|877.8|877.6|877.2|876.8|4759
1656079070000|2022-06-24 13:57:50|877.2|876.8|876.8|876.6|877.2|877|876.8|876.6|1518
1656079080000|2022-06-24 13:58:00|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.4|871
1656079090000|2022-06-24 13:58:10|876.6|876|876.4|875.8|876.8|876.4|876|875.6|4419
1656079100000|2022-06-24 13:58:20|876.6|876|876.8|876.2|876.8|876.2|876.6|876|145
1656079110000|2022-06-24 13:58:30|876.6||876.6||876.8||876.6||461
1656079120000|2022-06-24 13:58:40||876.4||876.4||876.4||876.4|0
1656079130000|2022-06-24 13:58:50|876.4|876.2|876.6|876|876.6|876.4|876.4|875.6|4458
1656079140000|2022-06-24 13:59:00|||||||||314
1656079150000|2022-06-24 13:59:10|876.8|876.2|876.8|876.6|876.8|876.6|876.8|876.2|1030
1656079160000|2022-06-24 13:59:20|877.2|876.8|877|876.6|877.2|876.8|876.8|876.6|3536
1656079170000|2022-06-24 13:59:30|877.2|876.8|877.2|877|877.2|877|877.2|876.8|1382
1656079180000|2022-06-24 13:59:40|877.4|877.2|877.4|877.2|877.4|877.2|877.4|877.2|1099
1656079190000|2022-06-24 13:59:50|878|877.4|878.6|877.6|878.6|877.6|877.8|877.4|1841
1656079200000|2022-06-24 14:00:00|878.4|877.8|878.8|878.2|880|879.6|878.4|877.8|6075
1656079210000|2022-06-24 14:00:10||878.4||878.4||878.4||878.2|0
1656079220000|2022-06-24 14:00:20|879|878.6|881|880.4|881.4|880.4|879|878.6|3240
1656079230000|2022-06-24 14:00:30|881.6|880.6|881|880.4|883|881.4|881|880.4|1862
1656079240000|2022-06-24 14:00:40|880.8|879.8|880.8|880.4|881|880.6|880.6|879.8|1884
1656079250000|2022-06-24 14:00:50|880.6|880.6|880|879.2|881.2|880.6|879.8|879.2|5752
1656079260000|2022-06-24 14:01:00|879.8|879|878.2|877.6|879.8|879|878.2|877.6|3104
1656079270000|2022-06-24 14:01:10|878||878.2||878.2||878||0
1656079280000|2022-06-24 14:01:20||877.8||877.6||877.8||877.6|0
1656079290000|2022-06-24 14:01:30|878.4|877.8|878.8|878|879|878.2|877.8|877.6|6882
1656079300000|2022-06-24 14:01:40|878.4|877.8|878.8|878|878.8|878|878.4|877.8|262
1656079320000|2022-06-24 14:02:00||878.2||878.2||878.2||878.2|0
1656079330000|2022-06-24 14:02:10|878.6|878.4|879.8|879.6|879.8|879.6|878.6|877.8|5555
1656079340000|2022-06-24 14:02:20|880|879.8|880.2|879.6|881|880|879.6|879.2|4732
1656079350000|2022-06-24 14:02:30|880.4|879.8|880.6|880.2|880.6|880.2|880.4|879.8|304
1656079360000|2022-06-24 14:02:40|880.2|880|879.4|879|880.2|880|879.2|879|3140
1656079370000|2022-06-24 14:02:50|879.6||879.4||879.6||879.4||495
1656079380000|2022-06-24 14:03:00||879.2||879||879.2||879|0
1656079390000|2022-06-24 14:03:10|879.2|878.8|879.4|879.2|879.4|879.2|878.6|878|8601
1656079400000|2022-06-24 14:03:20|879.2|879|879|878.6|879.2|879|879|878.4|310
1656079410000|2022-06-24 14:03:30|878.8|878.4|877.8|877.2|879.4|878.4|877.8|877.2|2910
1656079420000|2022-06-24 14:03:40|877.6|877|879.6|878.8|879.6|878.8|877.6|877|3633
1656079430000|2022-06-24 14:03:50||879||879.2||879.2||879|0
1656079440000|2022-06-24 14:04:00|879.4|878.8|879.6|879|879.6|879.2|879.2|878.8|1299
1656079450000|2022-06-24 14:04:10|879.4|879.2|879.4|879|879.6|879.2|879.4|879|400
1656079460000|2022-06-24 14:04:20|879.6|879.2|881|880.6|881.2|880.6|879.6|879|14221
1656079480000|2022-06-24 14:04:40|880.8|880.4|881.2|880.8|881.2|880.8|880|879.6|2317
1656079510000|2022-06-24 14:05:10|||||||||200
1656079520000|2022-06-24 14:05:20|881|880.4|881|880.6|881|880.6|880.8|880.4|852
1656079530000|2022-06-24 14:05:30|880.8|880.4|880.4|880|880.8|880.4|880.4|880|767
1656079550000|2022-06-24 14:05:50|880.6|880.2|880.6|880|880.6|880.2|880.4|880|3127
1656079560000|2022-06-24 14:06:00|880.4|880.2|880.4|880|880.4|880.2|880.2|879.8|5346
1656079570000|2022-06-24 14:06:10|880.6|880.2|880|879.6|880.8|880.6|880|879.6|5067
1656079580000|2022-06-24 14:06:20|||||||||249
1656079590000|2022-06-24 14:06:30|880.2|879.8|879.8|879.2|880.2|880|879.6|879.2|3432
1656079600000|2022-06-24 14:06:40|880||880||880||880||0
1656079610000|2022-06-24 14:06:50|879.8|879|878.8|878.2|879.8|879|878.6|878|2332
1656079620000|2022-06-24 14:07:00|879|878.4|879|878.6|879|878.8|879|878.4|1346
1656079640000|2022-06-24 14:07:20|878.8||879||879||878.8||0
1656079650000|2022-06-24 14:07:30|878.8|878.2|878.8|878.2|878.8|878.2|878.8|878.2|321
1656079660000|2022-06-24 14:07:40|878.6||878.8||878.8||878.4||1031
1656079670000|2022-06-24 14:07:50|879.2|878.4|880|879.6|880|879.6|879|878.4|5584
1656079680000|2022-06-24 14:08:00|879.8|879.4|880|879.4|880|879.4|879.8|879.4|39
1656079690000|2022-06-24 14:08:10|879.8|879.2|879.2|878.8|879.8|879.2|879.2|878.6|1173
1656079700000|2022-06-24 14:08:20|879||879.2||879.2||879||0
1656079710000|2022-06-24 14:08:30|879.4|879|880|879.6|880.2|879.8|879.2|878.8|2098
1656079720000|2022-06-24 14:08:40|879.8|879.2|879.6|879.2|880|879.4|879.4|879.2|2110
1656079730000|2022-06-24 14:08:50|||||||||245
1656079740000|2022-06-24 14:09:00|879.8|879.4|880.2|880|880.2|880|879.8|879.4|3657
1656079760000|2022-06-24 14:09:20|880|879.8|880|879.8|880|879.8|880|879.8|586
1656079770000|2022-06-24 14:09:30|880.2|880|880.2|879.8|880.2|880|880.2|879.8|644
1656079790000|2022-06-24 14:09:50|880||880||880.2||880||529
1656079800000|2022-06-24 14:10:00|879.8|879.4|880|879.6|880|879.8|879.8|879.4|1468
1656079840000|2022-06-24 14:10:40|880.2|879.8|879.4|879|880.2|880|879.4|879|4658
1656079860000|2022-06-24 14:11:00|879.2|878.8|879|878.4|879.4|878.8|878.6|878.4|2244
1656079870000|2022-06-24 14:11:10|879.2|878.6|879|878.6|879.2|879|879|878.4|1132
1656079880000|2022-06-24 14:11:20|878.8|878.4|878.6|878.2|879|878.4|878.6|878.2|888
1656079890000|2022-06-24 14:11:30|878.8|878.4|878.8|878.4|878.8|878.4|878.8|878.4|543
1656079900000|2022-06-24 14:11:40|879|878.6|879|878.6|879|878.8|879|878.4|1814
1656079910000|2022-06-24 14:11:50|879.2|878.4|879|878.6|879.2|878.8|879|878.4|2145
1656079920000|2022-06-24 14:12:00|||||||||57
1656079930000|2022-06-24 14:12:10|878.8|878.4|878.6|878.4|878.8|878.4|878.6|878.4|277
1656079940000|2022-06-24 14:12:20|878.8|878.2|878.4|878|878.8|878.2|878.4|878|1801
1656079960000|2022-06-24 14:12:40|878.2|877.8|879|878.6|879.2|878.8|878.2|877.8|8822
1656079970000|2022-06-24 14:12:50|878.8|878.8|879|878.6|879|878.8|878.8|878.6|671
1656079990000|2022-06-24 14:13:10||878.8||878.6||878.8||878.6|369
1656080000000|2022-06-24 14:13:20|879.2|878.8|879.8|879.4|879.8|879.4|879|878.8|1819
1656080010000|2022-06-24 14:13:30|||||||||252
1656080020000|2022-06-24 14:13:40|879.6|879.2|879.8|879.2|879.8|879.2|879.4|879.2|967
1656080030000|2022-06-24 14:13:50|879.6||879.6||879.8||879.6||419
1656080040000|2022-06-24 14:14:00|879.8|879.4|879.6|879|880.2|879.8|879.2|878.8|14376
1656080050000|2022-06-24 14:14:10|880|879.2|879.4|879|880|879.6|879.4|879|1579
1656080060000|2022-06-24 14:14:20|879.2|878.8|879.2|878.8|879.2|878.8|879.2|878.8|730
1656080070000|2022-06-24 14:14:30|879.4|879|879.6|879.4|879.6|879.4|879.2|879|2065
1656080080000|2022-06-24 14:14:40|880|879.2|879.8|879.4|880|879.4|879.8|879.2|1078
1656080100000|2022-06-24 14:15:00|879.6|879.2|879.8|879.4|879.8|879.4|879.6|879.2|1935
1656080110000|2022-06-24 14:15:10|880|879.6|880|879.6|880|879.8|880|879.4|1997
1656080120000|2022-06-24 14:15:20|879.8|879.4|879.2|879|879.8|879.4|879.2|879|1849
1656080130000|2022-06-24 14:15:30|||||||||38
1656080140000|2022-06-24 14:15:40|879.4|879.2|880|879.2|880|879.2|879.4|879.2|2229
1656080150000|2022-06-24 14:15:50||879.6||879.6||879.6||879.6|26
1656080160000|2022-06-24 14:16:00|880.2|879.8|880|879.4|880.2|879.8|880|879.4|2991
1656080170000|2022-06-24 14:16:10||879.6||879.4||879.6||879.4|0
1656080180000|2022-06-24 14:16:20|879.8|879.2|879.2|878.8|880|879.2|879|878.8|1483
1656080190000|2022-06-24 14:16:30|879|878.6|879.2|878.6|879.2|878.6|878.8|878.2|2501
1656080210000|2022-06-24 14:16:50|879||879||879||878.8||101
1656080220000|2022-06-24 14:17:00|878.6|878.4|877.4|876.8|878.6|878.4|877.4|876.8|4657
1656080230000|2022-06-24 14:17:10|||||||||436
1656080250000|2022-06-24 14:17:30|877.2|877|877.4|877|877.4|877.2|877.2|876.8|1851
1656080280000|2022-06-24 14:18:00|877.6|877.2|877.6|877.2|877.8|877.6|877.6|877|3539
1656080290000|2022-06-24 14:18:10|877.8|877.4|879|878.2|879|878.4|877.8|877|2282
1656080300000|2022-06-24 14:18:20|878.8|877.8|878.6|878|878.8|878|878.2|877.8|747
1656080320000|2022-06-24 14:18:40|878.4|878.2|878.6|878.2|878.6|878.2|878.4|878.2|327
1656080350000|2022-06-24 14:19:10|879|878.4|879.2|878.8|879.2|878.8|879|878.2|3214
1656080370000|2022-06-24 14:19:30||879||878.8||879||878.8|0
1656080380000|2022-06-24 14:19:40|879.4|879|879.6|879.2|879.8|879.2|879.4|878.8|1862
1656080390000|2022-06-24 14:19:50|879.8|879.4|880.4|880|880.8|880.2|879.8|879.4|5111
1656080400000|2022-06-24 14:20:00|880.2|879.8|880.4|880|880.4|880|880.2|879.8|0
1656080410000|2022-06-24 14:20:10||879.8||879.8||879.8||879.8|0
1656080420000|2022-06-24 14:20:20|880.6|880|880.6|880|880.6|880|880.6|880|1145
1656080430000|2022-06-24 14:20:30|880.4|879.8|880.6|880|880.6|880|880.4|879.8|152
1656080440000|2022-06-24 14:20:40|880.8|880.2|880|879.4|880.8|880.6|879.6|879.2|11571
1656080450000|2022-06-24 14:20:50|879.8|879.2|880|879.4|880.2|879.8|879.8|879.2|1736
1656080470000|2022-06-24 14:21:10|879.8|879.2|879|878.4|879.8|879.2|878.8|877.8|5422
1656080480000|2022-06-24 14:21:20||878.2||878.2||878.2||878.2|0
1656080490000|2022-06-24 14:21:30|878.8|878|877.4|877|878.8|878.2|877.2|876.8|6133
1656080500000|2022-06-24 14:21:40|877.6|877.2|877.8|877.4|878.2|878|877.6|877.2|1989
1656080520000|2022-06-24 14:22:00|878|877.6|878|877.4|878.2|877.8|878|877.4|2529
1656080530000|2022-06-24 14:22:10|877.8|877.6|878|877.2|878|877.6|877.6|877.2|1844
1656080540000|2022-06-24 14:22:20|877.8|877.4|878|877.4|878|877.4|877.8|877.4|0
1656080550000|2022-06-24 14:22:30||877.6||877.6||877.6||877.6|426
1656080560000|2022-06-24 14:22:40|877.8|877.4|878|877.4|878|877.6|877.8|877.4|512
1656080570000|2022-06-24 14:22:50|877.8|877.6|878|877.6|878.2|878|877.8|877.6|2028
1656080580000|2022-06-24 14:23:00|||||||||314
1656080600000|2022-06-24 14:23:20|878.2|877.8|878.2|878|878.2|878|878|877.6|2137
1656080610000|2022-06-24 14:23:30|878.4|877.6|880.2|879.6|880.4|879.8|878.4|877.6|3680
1656080620000|2022-06-24 14:23:40|880|879.4|880.4|879.8|880.4|879.8|879.8|879.2|2097
1656080630000|2022-06-24 14:23:50|880.2|880|880.4|880|880.4|880|880.2|880|428
1656080640000|2022-06-24 14:24:00|880.2|880.2|880.4|880|880.4|880.2|880.2|879.8|252
1656080650000|2022-06-24 14:24:10|880.2||880.4||880.4||880.2||0
1656080660000|2022-06-24 14:24:20|880.2|879.6|879.6|879.4|880.4|880|879.6|879.2|3053
1656080670000|2022-06-24 14:24:30|879.8|879.6|880.4|879.6|880.6|880.4|879.8|879.6|3241
1656080690000|2022-06-24 14:24:50|880||880||880||880||518
1656080700000|2022-06-24 14:25:00|879.8|879.4|879.6|879.2|880|879.4|879.6|879.2|2459
1656080710000|2022-06-24 14:25:10|879.2|878.8|879.2|878.6|879.2|878.8|879.2|878.2|1034
1656080720000|2022-06-24 14:25:20|878.8||879||879.2||878.8||591
1656080730000|2022-06-24 14:25:30|878.8|878.4|878.4|877.8|878.8|878.4|878.4|877.8|650
1656080750000|2022-06-24 14:25:50|878.2|877.6|877.6|877.2|878.2|877.6|877.6|877|1317
1656080770000|2022-06-24 14:26:10|877.4|876.8|877.4|877|877.4|877.2|877.2|876.8|2250
1656080780000|2022-06-24 14:26:20|877.2|876.8|877.4|876.8|877.4|876.8|877.2|876.8|368
1656080800000|2022-06-24 14:26:40||877||877||877||876.8|8
1656080810000|2022-06-24 14:26:50|877.2|876.8|877.2|876.6|877.2|876.8|876.8|876.6|2510
1656080820000|2022-06-24 14:27:00|877|876.8|877|876.6|877.2|876.8|876.8|876.6|3249
1656080830000|2022-06-24 14:27:10|876.8|876.4|876.8|876.4|876.8|876.6|876.8|876.4|380
1656080850000|2022-06-24 14:27:30|||||||||690
1656080870000|2022-06-24 14:27:50|877|876.6|877.4|877.2|877.4|877.2|877|876.4|9042
1656080880000|2022-06-24 14:28:00|877.6||877.4||877.6||877.4||2659
1656080890000|2022-06-24 14:28:10|877.6|877.4|877.4|877.2|877.6|877.4|877.4|877.2|122
1656080910000|2022-06-24 14:28:30||877||877.2||877.2||877|849
1656080920000|2022-06-24 14:28:40|877.6|877.4|878|877.4|878|877.6|877.6|877.4|3265
1656080930000|2022-06-24 14:28:50|877.8||877.8||877.8||877.8||0
1656080950000|2022-06-24 14:29:10||877.6||877.4||877.6||877.4|102
1656080960000|2022-06-24 14:29:20|877.6|877.2|877.8|877.2|877.8|877.2|877.4|877|2907
1656080970000|2022-06-24 14:29:30|877.6|877|877.6|877|877.6|877.2|877.6|877|0
1656080980000|2022-06-24 14:29:40|||||||||3144
1656080990000|2022-06-24 14:29:50|||||||||514
1656081000000|2022-06-24 14:30:00|877.8|877.2|878.2|877.8|879|878.2|877.8|877|9202
1656081010000|2022-06-24 14:30:10|878|877.6|877.4|877|878|877.6|877.4|877|3171
1656081020000|2022-06-24 14:30:20||877.2||877||877.2||877|1128
1656081040000|2022-06-24 14:30:40|877.2|876.6|877|876.6|877.2|876.8|876.8|876.6|1524
1656081050000|2022-06-24 14:30:50|877.2|876.8|877|876.8|877.2|877|877|876.8|2155
1656081060000|2022-06-24 14:31:00|876.8|876.6|876.4|875.6|876.8|876.6|876.4|875.6|3538
1656081070000|2022-06-24 14:31:10||875.8||875.6||875.8||875.6|0
1656081080000|2022-06-24 14:31:20|||||||||21
1656081100000|2022-06-24 14:31:40|||||||||57
1656081120000|2022-06-24 14:32:00|876.2|875.4|875.6|875|876.2|875.4|875.2|874.6|2848
1656081150000|2022-06-24 14:32:30|875.4|875.2|875.8|875.2|876|875.8|875.4|875.2|4961
1656081160000|2022-06-24 14:32:40|875.6|875.4|875.8|875.4|875.8|875.4|875.6|875.4|643
1656081170000|2022-06-24 14:32:50|875.6|875.6|874.6|873.8|876|875.8|874.6|873.8|7122
1656081180000|2022-06-24 14:33:00||874||874||874||874|0
1656081200000|2022-06-24 14:33:20|874.4|873.6|874|873.4|874.8|873.6|874|873.4|1306
1656081210000|2022-06-24 14:33:30|874.2|873.6|874.2|873.6|874.2|873.6|874.2|873.6|0
1656081220000|2022-06-24 14:33:40|874.4|873.8|873.8|873.4|874.4|874.2|873.8|873.4|3290
1656081240000|2022-06-24 14:34:00|873.6|873|874|873.8|874|873.8|873.2|872.6|5960
1656081250000|2022-06-24 14:34:10|874.4|874|875.4|874.8|875.4|874.8|874.4|874|2261
1656081260000|2022-06-24 14:34:20|875.6|875|875.6|875|875.6|875|875.4|874.8|28
1656081270000|2022-06-24 14:34:30|875.4||875.6||875.6||875.4||0
1656081280000|2022-06-24 14:34:40|875.4|874.8|875.4|874.8|875.6|875|875.2|874.8|1784
1656081290000|2022-06-24 14:34:50|875.2|874.6|875.2|874.8|875.2|874.8|874.6|874|4530
1656081310000|2022-06-24 14:35:10|875|874.6|875|874.6|875|874.6|874.8|874.4|404
1656081320000|2022-06-24 14:35:20|874.8|874.4|874.8|874|875|874.4|874.6|874|621
1656081330000|2022-06-24 14:35:30|||||||||55
1656081340000|2022-06-24 14:35:40|874.6|874.2|874.2|874|874.6|874.2|874.2|874|656
1656081350000|2022-06-24 14:35:50|874|873.8|874.2|873.8|874.2|873.8|874|873.4|693
1656081360000|2022-06-24 14:36:00|||||||||417
1656081370000|2022-06-24 14:36:10|874|873.6|874|873.6|874.2|873.6|874|873.6|399
1656081380000|2022-06-24 14:36:20|873.8|873.4|874|873.4|874|873.4|873.6|873.4|3403
1656081390000|2022-06-24 14:36:30|873.8|873.2|873.4|872.8|873.8|873.6|873.4|872.8|2513
1656081400000|2022-06-24 14:36:40|873.2||873.2||873.2||873||176
1656081410000|2022-06-24 14:36:50|873|872.6|873|872.8|873.2|872.8|872.8|872.6|989
1656081420000|2022-06-24 14:37:00|872.6|872.6|872.4|871.8|872.6|872.8|872.2|871.6|6387
1656081430000|2022-06-24 14:37:10|872.8|872|872.8|872.4|872.8|872.6|872.8|872|4763
1656081440000|2022-06-24 14:37:20||872.6||872.6||872.6||872.4|17
1656081450000|2022-06-24 14:37:30||872.4||872.4||872.4||872.4|53
1656081460000|2022-06-24 14:37:40|873|872.6|873.8|873|873.8|873.4|873|872.4|3148
1656081470000|2022-06-24 14:37:50|873.6|872.8|872.8|872.4|873.6|872.8|872.8|872.4|1809
1656081480000|2022-06-24 14:38:00|872.6|872.2|872.4|871.8|872.8|872.2|872.4|871.6|1784
1656081490000|2022-06-24 14:38:10|872.2||872.2||872.2||872.2||0
1656081500000|2022-06-24 14:38:20||872||871.8||872||871.8|0
1656081510000|2022-06-24 14:38:30|872|871.4|872.2|871.8|872.2|871.8|872|871.2|1690
1656081520000|2022-06-24 14:38:40|872.4|872|872.4|872|872.4|872|872.4|871.8|1374
1656081530000|2022-06-24 14:38:50|872.2|871.8|872.2|871.8|872.4|872|871.8|871.4|2369
1656081540000|2022-06-24 14:39:00|872|872|872.2|871.8|872.2|872|872|871.8|1200
1656081550000|2022-06-24 14:39:10|872.4|872|872.2|871.8|872.4|872.2|872.2|871.6|2105
1656081560000|2022-06-24 14:39:20|872|871.6|872|871.6|872|871.8|872|871.6|531
1656081570000|2022-06-24 14:39:30|872.2|871.8|872.2|871.8|872.4|871.8|872.2|871.8|1171
1656081580000|2022-06-24 14:39:40|872||872.2||872.2||872||0
1656081590000|2022-06-24 14:39:50|871.8|871.6|871.6|870.8|872.2|871.6|871.6|870.8|2948
1656081600000|2022-06-24 14:40:00||871||871||871||871|0
1656081610000|2022-06-24 14:40:10|||||||||3000
1656081650000|2022-06-24 14:40:50|871.4|870.8|870.2|869.8|871.6|871|870.2|869.8|4335
1656081660000|2022-06-24 14:41:00|870||870.2||870.2||870||1114
1656081670000|2022-06-24 14:41:10|870.4|870|870.6|870.2|870.6|870.4|870.4|869.4|3915
1656081700000|2022-06-24 14:41:40||870.4||870.2||870.4||870.2|0
1656081710000|2022-06-24 14:41:50|||||||||897
1656081720000|2022-06-24 14:42:00|870.4|870|870.4|870|870.6|870.4|870|869.8|5456
1656081730000|2022-06-24 14:42:10|870.2|869.8|869.6|869.2|870.2|869.8|869.6|869|1025
1656081740000|2022-06-24 14:42:20|869.8|869.6|869.8|869.4|869.8|869.6|869.6|869.2|1564
1656081750000|2022-06-24 14:42:30|869.6|869.6|869.8|869.2|870|869.6|869.6|869.2|3127
1656081760000|2022-06-24 14:42:40||869.4||869.2||869.4||869.2|0
1656081770000|2022-06-24 14:42:50|870|869.4|870|869.6|870|869.6|869.8|869.4|1542
1656081780000|2022-06-24 14:43:00|870.2|869.8|870.2|869.8|870.2|870|870|869.6|4549
1656081790000|2022-06-24 14:43:10|870|869.6|871.6|871|871.8|871.2|870|869.6|3968
1656081810000|2022-06-24 14:43:30|871|870.8|871.6|871.2|871.8|871.2|871|870.8|881
1656081820000|2022-06-24 14:43:40|871.4|870.8|871.4|870.8|871.4|870.8|871.4|870.8|1212
1656081830000|2022-06-24 14:43:50|871.6|871|871.6|871|871.6|871|871.6|871|532
1656081840000|2022-06-24 14:44:00|871.8|871.2|872|871.6|872|871.8|871.8|871|2149
1656081860000|2022-06-24 14:44:20|871.8||871.8||871.8||871.8||1
1656081870000|2022-06-24 14:44:30|872|871.8|873.2|872.6|873.2|872.6|872|871.6|4544
1656081880000|2022-06-24 14:44:40|873|872.4|873|872.4|873.2|872.6|872.8|872.4|479
1656081900000|2022-06-24 14:45:00|873.2|872.6|874.2|873.4|874.2|873.4|873.2|872.6|2438
1656081910000|2022-06-24 14:45:10|874|873.6|874.4|873.8|874.4|873.8|873.8|873.6|304
1656081920000|2022-06-24 14:45:20|||||||||12
1656081930000|2022-06-24 14:45:30|874|874|874.6|874.2|874.6|874.4|874|873.8|4308
1656081950000|2022-06-24 14:45:50|874.8|874.4|875.4|875|875.6|875|874.8|874.4|2407
1656081960000|2022-06-24 14:46:00|875.2|874.6|874.6|874.2|875.2|874.8|874.6|874.2|2695
1656081970000|2022-06-24 14:46:10|874.4|874|874.6|874.2|874.6|874.4|874.2|874|1447
1656081980000|2022-06-24 14:46:20|874.8|874.4|875|874.6|875|874.6|874.8|874.2|2047
1656081990000|2022-06-24 14:46:30|875.2|875|876|875.4|876.2|875.6|875.2|875|1987
1656082000000|2022-06-24 14:46:40|875.6|875.6|876.4|875.8|876.4|875.8|875.6|875.4|60
1656082020000|2022-06-24 14:47:00|876.6|876|878|877.4|878.2|877.4|876.4|875.8|7436
1656082030000|2022-06-24 14:47:10|||||||||573
1656082040000|2022-06-24 14:47:20|878.4|877.6|878.4|877.8|878.4|877.8|878|877.6|1643
1656082050000|2022-06-24 14:47:30|878.6|878|878.8|878.2|879.4|878.4|878.6|877.8|1672
1656082060000|2022-06-24 14:47:40||878.4||878.4||878.4||878.4|0
1656082070000|2022-06-24 14:47:50|878.6|878.2|878.2|877.8|878.6|878.2|878.2|877.8|3732
1656082080000|2022-06-24 14:48:00|||||||||481
1656082090000|2022-06-24 14:48:10|878|877.4|878.2|877.4|878.2|877.6|877.8|877.4|1968
1656082100000|2022-06-24 14:48:20||877.6||877.6||877.6||877.6|0
1656082110000|2022-06-24 14:48:30|878|877.4|878|877.4|878|877.4|878|877.4|234
1656082140000|2022-06-24 14:49:00||877.6||877.4||877.6||877.4|0
1656082150000|2022-06-24 14:49:10|878.2|877.6|878.6|878.4|878.6|878.4|878.2|877.4|5854
1656082160000|2022-06-24 14:49:20||878.2||878.2||878.4||878.2|185
1656082170000|2022-06-24 14:49:30|878.4||878.4||878.4||878.4||0
1656082180000|2022-06-24 14:49:40|878.6||878.6||878.6||878.6||360
1656082190000|2022-06-24 14:49:50||878.4||878.2||878.4||878.2|733
1656082210000|2022-06-24 14:50:10||878.4||878.2||878.4||878.2|302
1656082220000|2022-06-24 14:50:20|878.4|877.8|878.4|878|878.4|878|878.2|877.8|1057
1656082230000|2022-06-24 14:50:30||878.2||878||878.2||878|36
1656082240000|2022-06-24 14:50:40|||||||||353
1656082250000|2022-06-24 14:50:50||878.2||878||878.2||878|85
1656082260000|2022-06-24 14:51:00|878.2|877.8|878.2|877.6|878.4|877.8|877.8|877.6|8491
1656082270000|2022-06-24 14:51:10|878|877.2|877|876.4|878.2|877.2|877|876.4|6127
1656082280000|2022-06-24 14:51:20|876.8|876.2|876.2|875.8|876.8|876.2|876.2|875.8|4141
1656082300000|2022-06-24 14:51:40|876|875.6|875.8|875.4|876|875.6|875.8|875.4|713
1656082320000|2022-06-24 14:52:00|875.6|875.6|875.6|875.2|875.8|875.6|875.6|875.2|2898
1656082330000|2022-06-24 14:52:10|||||||||100
1656082340000|2022-06-24 14:52:20|875.4|875|875.8|875.2|875.8|875.4|875.4|875|2510
1656082360000|2022-06-24 14:52:40||875.4||875.4||875.4||875.2|605
1656082370000|2022-06-24 14:52:50|876|875.6|876.4|876.2|876.4|876.2|876|875.4|9794
1656082380000|2022-06-24 14:53:00|||||||||1238
1656082390000|2022-06-24 14:53:10|876.8|876.4|876.8|876.6|876.8|876.6|876.8|876.4|96
1656082400000|2022-06-24 14:53:20||876.4||876.4||876.4||876.4|464
1656082410000|2022-06-24 14:53:30|876.6|876.2|876.4|875.8|876.8|876.2|875.4|874.8|7991
1656082420000|2022-06-24 14:53:40||876||876||876||876|0
1656082440000|2022-06-24 14:54:00|876.2|875.8|875.8|875.4|876.2|875.8|875.6|875.2|1539
1656082450000|2022-06-24 14:54:10|876|875.6|876|875.4|876|875.6|876|875.4|658
1656082470000|2022-06-24 14:54:30|875.8|874.2|875.2|875|875.8|875|875|874.2|3893
1656082480000|2022-06-24 14:54:40|875|874.8|875.2|874.8|875.2|874.8|875|874.6|1279
1656082490000|2022-06-24 14:54:50||875||875||875||875|6
1656082500000|2022-06-24 14:55:00|875|874.8|875.2|874.8|875.2|874.8|875|874.4|1557
1656082520000|2022-06-24 14:55:20|875||875||875||875||0
1656082530000|2022-06-24 14:55:30||874.6||874.4||874.6||874.4|936
1656082540000|2022-06-24 14:55:40|874.8|874.6|875.2|874.8|875.2|875|874.8|874.6|5405
1656082550000|2022-06-24 14:55:50|875|875|875.2|875|875.2|875|875|875|561
1656082560000|2022-06-24 14:56:00|875|874.8|875|874.6|875.2|874.8|874.8|874.4|5941
1656082570000|2022-06-24 14:56:10|||||||||241
1656082580000|2022-06-24 14:56:20|875.2|874.8|875|874.8|875.2|875|875|874.8|2742
1656082590000|2022-06-24 14:56:30|875.2||875.2||875.2||875.2||472
1656082610000|2022-06-24 14:56:50||875||874.8||875||874.8|0
1656082620000|2022-06-24 14:57:00|875.4|875|875.6|875.4|875.6|875.4|875.4|874.8|6929
1656082630000|2022-06-24 14:57:10|875.8||875.8||875.8||875.8||737
1656082640000|2022-06-24 14:57:20|876.2|875.6|876.6|876.2|876.6|876.2|876.2|875.4|3828
1656082660000|2022-06-24 14:57:40|||||||||72
1656082670000|2022-06-24 14:57:50|876.4|875.8|876.6|876.2|876.6|876.4|876.2|875.8|2068
1656082680000|2022-06-24 14:58:00|876.4|876|876.4|876|876.6|876|876|875.8|1229
1656082690000|2022-06-24 14:58:10|876.2|875.8|876.2|875.8|876.4|875.8|876.2|875.8|708
1656082700000|2022-06-24 14:58:20|876|875.6|875.8|875.4|876|875.6|875.4|875|4371
1656082710000|2022-06-24 14:58:30|876|875.6|876.8|876.2|876.8|876.2|875.8|875.4|4122
1656082720000|2022-06-24 14:58:40||876.4||876.4||876.4||876.4|0
1656082730000|2022-06-24 14:58:50|876.6|876.2|876.6|876|876.6|876.2|876.4|876|1854
1656082740000|2022-06-24 14:59:00|876.4|875.6|876.4|875.8|876.4|875.8|876.2|875.6|1972
1656082750000|2022-06-24 14:59:10|876|875.4|875.4|875|876|875.6|875.4|875|2355
1656082760000|2022-06-24 14:59:20|875.8|875.4|876.4|875.8|876.4|875.8|875.6|875.4|2903
1656082780000|2022-06-24 14:59:40|876.2|876|876.6|876.2|876.6|876.2|876.2|876|939
1656082790000|2022-06-24 14:59:50|876.4|876|876.6|876.2|876.6|876.2|876.2|875.8|2916
1656082800000|2022-06-24 15:00:00|876.8||876.8||876.8||876.8||1559
1656082810000|2022-06-24 15:00:10|876.6|876|876.4|876|876.6|876.2|876.4|876|1989
1656082820000|2022-06-24 15:00:20|876.6||876.6||876.6||876.6||0
1656082830000|2022-06-24 15:00:30||876.2||876.2||876.2||876.2|0
1656082840000|2022-06-24 15:00:40|876.4|876|876.8|876.4|876.8|876.4|876.4|876|4212
1656082850000|2022-06-24 15:00:50|877|876.6|877.4|877|877.4|877|876.8|876.4|6265
1656082860000|2022-06-24 15:01:00|877.2||877.4||877.4||877.2||88
1656082870000|2022-06-24 15:01:10|877.6|877.4|878.6|878|878.6|878|877.4|877.2|9691
1656082880000|2022-06-24 15:01:20|878.4|878.2|878.6|878.2|878.6|878.2|878.4|878.2|181
1656082890000|2022-06-24 15:01:30|878.8|878.4|879.2|878.8|879.2|879|878.8|878.4|763
1656082900000|2022-06-24 15:01:40|879.4|879|879.8|879|879.8|879|879.2|879|2473
1656082910000|2022-06-24 15:01:50|879.6|879.2|880.2|879.8|880.4|880|879.6|879.2|3395
1656082920000|2022-06-24 15:02:00|879.8|879.6|880.2|879.6|880.2|879.8|879.8|879.6|2070
1656082930000|2022-06-24 15:02:10||879.8||879.8||879.8||879.8|907
1656082940000|2022-06-24 15:02:20||880||879.8||880||879.8|45110
1656082960000|2022-06-24 15:02:40|880|880|880.2|880|880.2|880|880|879.8|4438
1656082970000|2022-06-24 15:02:50|880|879.8|880|879.8|880|879.8|880|879.8|2245
1656082980000|2022-06-24 15:03:00|||||||||853
1656082990000|2022-06-24 15:03:10|880.2|880|880.2|879.8|880.2|880|880|879.8|1058
1656083000000|2022-06-24 15:03:20|880|880|879.8|879.4|880|880|879.6|879|3071
1656083010000|2022-06-24 15:03:30|880|879.6|880|879.6|880|879.6|880|879.6|338
1656083020000|2022-06-24 15:03:40|879.8||880||880||879.8||4668
1656083030000|2022-06-24 15:03:50|||||||||20
1656083040000|2022-06-24 15:04:00|880.2|879.8|880.2|880|880.2|880|880.2|879.6|40610
1656083050000|2022-06-24 15:04:10|880.4|880.2|880.2|880|880.4|880.2|880.2|880|4574
1656083060000|2022-06-24 15:04:20|880.4||880.2||880.4||880.2||1560
1656083070000|2022-06-24 15:04:30|||||||||164
1656083080000|2022-06-24 15:04:40|880.4|879.6|880.4|880|880.4|880.2|880.4|879.6|1308
1656083090000|2022-06-24 15:04:50|880.2|880.2|880.2|880|880.4|880.2|880.2|880|4281
1656083100000|2022-06-24 15:05:00|880|879.8|880|879.8|880.2|879.8|879.8|879.6|2583
1656083110000|2022-06-24 15:05:10|880.2||880.2||880.2||880.2||0
1656083130000|2022-06-24 15:05:30|880.4|880|880|879.6|880.4|880.2|879.8|879.6|6800
1656083160000|2022-06-24 15:06:00|879.8|879.8|880.4|880.2|880.4|880.2|879.8|879.6|3239
1656083170000|2022-06-24 15:06:10|880.6|880.4|881.4|881|881.4|881.2|880.6|880.2|6357
1656083180000|2022-06-24 15:06:20||881.2||881.2||881.2||881.2|82
1656083190000|2022-06-24 15:06:30|881.6|881.4|882|881.6|882.4|881.8|881.6|881.4|2874
1656083200000|2022-06-24 15:06:40|881.6|881.2|881.6|881.4|882|881.6|881.6|881.2|1640
1656083220000|2022-06-24 15:07:00|881.4|881.2|881.8|881.4|881.8|881.4|881.4|881.2|726
1656083230000|2022-06-24 15:07:10|881.6||881.8||881.8||881.6||211
1656083240000|2022-06-24 15:07:20|881.6||881.6||881.6||881.6||166
1656083250000|2022-06-24 15:07:30|881.8|881.6|881.6|881.4|881.8|881.6|881.6|881.4|1339
1656083260000|2022-06-24 15:07:40|881.4|881.2|881.6|881.2|881.6|881.2|881.4|881.2|1585
1656083280000|2022-06-24 15:08:00|881.4|881.4|881.6|881.2|881.6|881.4|881.4|881.2|309
1656083300000|2022-06-24 15:08:20|881.4|881|880.8|880|881.4|881.2|880.8|880|4804
1656083310000|2022-06-24 15:08:30|880.6||880.4||880.6||880.4||133
1656083340000|2022-06-24 15:09:00|880.6|880.2|880.6|880.4|880.6|880.4|880.4|880|9421
1656083350000|2022-06-24 15:09:10|880.8|880.2|880|879.6|880.8|880.2|880|879.2|10572
1656083360000|2022-06-24 15:09:20|879.8|879.2|879.6|879|879.8|879.2|879.4|879|2047
1656083380000|2022-06-24 15:09:40||879.2||879.2||879.2||879.2|641
1656083390000|2022-06-24 15:09:50|879.4||879.4||879.4||879.4||622
1656083400000|2022-06-24 15:10:00|879.6|879.4|879.6|879.4|879.6|879.4|879.6|879.2|3096
1656083410000|2022-06-24 15:10:10|||||||||5165
1656083420000|2022-06-24 15:10:20|879.4|879.2|879.4|879.2|879.6|879.2|879.4|879.2|1111
1656083430000|2022-06-24 15:10:30|879.2|879|879.2|878.8|879.4|879|879.2|878.8|2206
1656083440000|2022-06-24 15:10:40|878.8|878.4|878.4|877.6|878.8|878.6|878.4|877.6|2093
1656083450000|2022-06-24 15:10:50||877.8||877.6||877.8||877.6|684
1656083460000|2022-06-24 15:11:00|878.2|877.8|878.2|877.8|878.2|877.8|878|877.8|475
1656083470000|2022-06-24 15:11:10|878||878.2||878.2||878||821
1656083480000|2022-06-24 15:11:20|878.4|878|878.4|878.2|878.6|878.2|878.4|878|2473
1656083490000|2022-06-24 15:11:30|878.6|878.4|878.6|878.2|878.6|878.4|878.4|878.2|1611
1656083500000|2022-06-24 15:11:40|878.4|878|878|877.8|878.4|878|878|877.8|2170
1656083510000|2022-06-24 15:11:50|877.8|877.2|877.8|877.4|878|877.6|877.6|877|1860
1656083520000|2022-06-24 15:12:00|||||||||199
1656083530000|2022-06-24 15:12:10||877.6||877.4||877.6||877.4|3659
1656083540000|2022-06-24 15:12:20|877.6|877.2|876.8|876.2|877.8|877.2|876.8|876.2|2552
1656083550000|2022-06-24 15:12:30|876.6|876|876|875.4|876.6|876|875.8|875.4|1329
1656083560000|2022-06-24 15:12:40|875.8|875.6|875.8|875.4|876|875.6|875.8|875.4|1104
1656083570000|2022-06-24 15:12:50|875.6|875.6|874.4|873.8|875.6|875.6|874.2|873.8|6805
1656083580000|2022-06-24 15:13:00|874.2|874|874.4|874|874.4|874.2|874.2|874|5413
1656083590000|2022-06-24 15:13:10|874.6|874.2|874.4|874|874.6|874.4|874.2|873.6|5095
1656083600000|2022-06-24 15:13:20|874.2||874.2||874.4||874.2||302
1656083610000|2022-06-24 15:13:30|874|873.8|874|873.6|874.2|873.8|874|873.6|2351
1656083620000|2022-06-24 15:13:40|||||||||414
1656083630000|2022-06-24 15:13:50|873.8|873.4|873.4|873|873.8|873.4|873.4|873|2399
1656083640000|2022-06-24 15:14:00|||||||||510
1656083650000|2022-06-24 15:14:10|873.6|873.2|873.6|873.4|873.8|873.4|873.4|873.2|15948
1656083660000|2022-06-24 15:14:20|873.8|873.6|873.8|873.4|873.8|873.6|873.8|873.4|4951
1656083670000|2022-06-24 15:14:30|873.6|873.2|871.8|871.4|873.6|873.2|871.8|871.2|5753
1656083680000|2022-06-24 15:14:40|872|871.6|871.8|871.2|872|871.6|871.8|871.2|524
1656083690000|2022-06-24 15:14:50|872.2|871.6|874.2|873.6|874.2|873.6|872.2|871.2|14369
1656083700000|2022-06-24 15:15:00|874|873.4|874.8|874|875.2|874.4|874|873.4|593
1656083710000|2022-06-24 15:15:10|875|874.2|874.8|874.2|875.2|874.2|874.6|874|0
1656083720000|2022-06-24 15:15:20|874.6|874|874.4|873.8|874.8|874.2|874.2|873.6|75
1656083730000|2022-06-24 15:15:30|874.2|873.6|874.2|873.4|874.4|873.8|874|873.4|185
1656083740000|2022-06-24 15:15:40|874|873.2|873.8|873.2|874.2|873.4|873.6|873.2|134
1656083750000|2022-06-24 15:15:50|874|873.4|871.6|870.8|874|873.4|871.4|870.6|618
1656083760000|2022-06-24 15:16:00|871.4|871|871.6|870.8|871.6|871|871.4|870.6|0
1656083770000|2022-06-24 15:16:10|871.4|870.6|871.6|870.8|871.6|870.8|871.4|870.6|0
1656083780000|2022-06-24 15:16:20|871.4|870.6|871.4|870.6|871.4|870.6|871.4|870.6|0
1656083790000|2022-06-24 15:16:30|871.8|871|871.6|871|872|871.2|871.6|871|357
1656083800000|2022-06-24 15:16:40|871.8|871.2|871.8|871.2|871.8|871.2|871.6|871|0
1656083810000|2022-06-24 15:16:50|871.6|871|871.6|871|871.8|871.2|871.6|871|0
1656083820000|2022-06-24 15:17:00|871.8|871.2|871.8|871.2|871.8|871.2|871.8|871.2|0
1656083830000|2022-06-24 15:17:10|871.6|871|871.6|871|871.8|871.2|871.6|871|0
1656083840000|2022-06-24 15:17:20|871.4|871.2|871.4|870.8|871.6|871.2|871.2|870.6|530
1656083850000|2022-06-24 15:17:30|871.2|870.6|870.4|869.6|871.4|870.8|870.4|869.6|281
1656083860000|2022-06-24 15:17:40|870.6|869.8|870.4|869.8|870.6|869.8|870.4|869.4|0
1656083870000|2022-06-24 15:17:50|870.2|869.6|870.2|869.4|870.4|869.8|870.2|869.4|198
1656083880000|2022-06-24 15:18:00|870.4|869.6|870.4|869.6|870.4|869.6|870.4|869.6|15
1656083890000|2022-06-24 15:18:10|870.2|869.8|869.8|869|870.4|869.8|869.8|869|2
1656083900000|2022-06-24 15:18:20|870|869.2|869.6|868.8|870|869.2|869.6|868.8|343
1656083910000|2022-06-24 15:18:30|869.4|868.6|869.2|868.8|869.6|868.8|869|868.6|898
1656083920000|2022-06-24 15:18:40|869|868.6|869.2|868.4|869.2|868.6|869|868.2|188
1656083930000|2022-06-24 15:18:50|869|868.6|869|868.4|869.2|868.6|868.8|868.2|856
1656083940000|2022-06-24 15:19:00|868.8|868.2|869.4|869|869.4|869|868.8|868.2|537
1656083950000|2022-06-24 15:19:10|869.2|868.8|869.8|869.4|870|869.6|869.2|868.8|201
1656083970000|2022-06-24 15:19:30|870|869.2|869.8|869.2|870|869.4|869.6|869.2|105
1656083980000|2022-06-24 15:19:40|870|869.4|869.8|869.4|870|869.6|869.8|869.4|238
1656083990000|2022-06-24 15:19:50|870|869.6|870|869.6|870.2|869.8|869.8|869.4|0
1656084000000|2022-06-24 15:20:00|870.2|869.8|870.4|869.8|870.4|870|870.2|869.6|336
1656084010000|2022-06-24 15:20:10|870.2|869.6|870.2|869.8|870.4|870|870.2|869.6|18
1656084020000|2022-06-24 15:20:20|870.4|869.6|870.4|869.8|870.4|869.8|870.2|869.4|30
1656084030000|2022-06-24 15:20:30|870.2|869.6|869.4|869|870.2|869.8|869.4|869|387
1656084040000|2022-06-24 15:20:40|869.6|868.8|867.8|867|869.6|868.8|867.8|867|194
1656084050000|2022-06-24 15:20:50|868|867.2|868.2|867.4|868.2|867.4|867.8|867.2|156
1656084060000|2022-06-24 15:21:00|868|867.2|868.4|867.8|868.4|867.8|868|867.2|316
1656084070000|2022-06-24 15:21:10|868|867.4|868.2|867.4|868.4|867.6|867.6|867.2|1360
1656084080000|2022-06-24 15:21:20|868.4|867.6|868.4|867.8|868.4|867.8|868.2|867.6|0
1656084090000|2022-06-24 15:21:30|868.2|867.6|868.2|867.6|868.4|867.8|868|867.2|341
1656084100000|2022-06-24 15:21:40|868.4|867.8|868.2|867.6|868.4|867.8|868.2|867.6|0
1656084110000|2022-06-24 15:21:50|868.4|867.8|867.6|867|868.4|867.8|867.6|867|450
1656084120000|2022-06-24 15:22:00|867.8|867.2|868|867.2|868|867.2|867.8|867.2|0
1656084130000|2022-06-24 15:22:10|867.8|867|868.4|867.4|868.4|867.4|867.8|867|197
1656084140000|2022-06-24 15:22:20|868.2|867.8|869.6|869|869.6|869|868|867.6|594
1656084150000|2022-06-24 15:22:30|869.4|868.6|869.6|868.8|869.8|869|869.2|868.4|382
1656084160000|2022-06-24 15:22:40|869.8|869|869.8|869.2|869.8|869.2|869.6|869|0
1656084170000|2022-06-24 15:22:50|869.6|869|870.2|869.8|870.2|869.8|869.6|869|785
1656084180000|2022-06-24 15:23:00|870|869.6|871.4|870.6|871.8|871.2|870|869.6|17
1656084190000|2022-06-24 15:23:10|871.6|870.8|871.4|870.8|871.6|870.8|871.2|870.6|117
1656084200000|2022-06-24 15:23:20|871.6|871|871.6|871|871.8|871.2|871.4|870.8|300
1656084210000|2022-06-24 15:23:30|871.8|871.2|871.8|871.2|872.2|871.4|871.4|871|246
1656084220000|2022-06-24 15:23:40|871.6|871|871.6|871|871.6|871|871.6|871|56
1656084230000|2022-06-24 15:23:50|871.4|871.2|871.8|871.4|871.8|871.4|871.4|871|393
1656084240000|2022-06-24 15:24:00|871.6|871.2|871.8|871.2|871.8|871.4|871.4|871|122
1656084250000|2022-06-24 15:24:10|871.6|871|870.4|869.8|871.6|871|870.4|869.8|88
1656084260000|2022-06-24 15:24:20|870.6|870|871|870.6|871.2|870.8|870.6|870|851
1656084270000|2022-06-24 15:24:30|871.2|870.8|871.4|870.8|871.6|871|871|870.6|152
1656084280000|2022-06-24 15:24:40|871.6|871|871.2|870.6|872|871.4|871.2|870.6|241
1656084290000|2022-06-24 15:24:50|871.4|870.8|870.8|870.4|871.4|870.8|870.8|870.4|56
1656084300000|2022-06-24 15:25:00|871|870.6|871|870.4|871.2|870.6|871|870.4|569
1656084310000|2022-06-24 15:25:10|871.2|870.6|871|870.4|871.2|870.6|871|870.4|0
1656084320000|2022-06-24 15:25:20|871.2|870.6|871|870.4|871.2|870.6|871|870.4|0
1656084330000|2022-06-24 15:25:30|871.2|870.6|871.2|870.6|871.2|870.6|871|870.4|0
1656084340000|2022-06-24 15:25:40|871.8|871|871.8|871.2|871.8|871.4|871.2|870.6|719
1656084350000|2022-06-24 15:25:50|871|870.4|870.6|870.2|871.4|870.6|870.6|870.2|692
1656084360000|2022-06-24 15:26:00|870.8|870.4|870.8|870|870.8|870.4|870.4|869.6|376
1656084370000|2022-06-24 15:26:10|871|869.8|870.8|870.2|871|870.4|870.8|869.8|481
1656084380000|2022-06-24 15:26:20|871|870.4|870.6|870|871|870.4|870.6|870|475
1656084390000|2022-06-24 15:26:30|870.8|870.2|870.6|870|870.8|870.2|870.6|870|0
1656084400000|2022-06-24 15:26:40|870.8|870.2|871.4|870.6|871.4|870.6|870.8|870.2|1
1656084410000|2022-06-24 15:26:50|870.8|870.2|871|870.4|871|870.4|870.8|870.2|192
1656084420000|2022-06-24 15:27:00|870.6|870|871.2|870.6|871.4|871|870.6|870|621
1656084430000|2022-06-24 15:27:10|871.4|870.8|871|870.4|871.4|870.8|871|870.4|53
1656084440000|2022-06-24 15:27:20|871.2|870.6|870.4|869.8|871.2|870.6|870.2|869.4|1204
1656084450000|2022-06-24 15:27:30|870.6|870|870.2|869.6|870.6|870|870.2|869.6|17
1656084460000|2022-06-24 15:27:40|870|869.8|870|869.2|870.2|869.8|869.8|869|446
1656084470000|2022-06-24 15:27:50|869.8|869|869.8|869|870|869.2|869.6|869|71
1656084480000|2022-06-24 15:28:00|870.2|869.4|870.2|869.8|870.2|869.8|869.8|869.2|861
1656084490000|2022-06-24 15:28:10|870.4|869.6|870|869|870.4|870|870|869|877
1656084500000|2022-06-24 15:28:20|870.2|869.2|869.6|869|870.2|869.2|869.6|869|356
1656084510000|2022-06-24 15:28:30|869.8|869.2|869.6|869.2|869.8|869.2|869.4|868.6|124
1656084520000|2022-06-24 15:28:40|869.8|869|871.2|870.6|871.4|870.6|869.6|869|1
1656084530000|2022-06-24 15:28:50|871.4|870.8|872.2|871|872.2|871|871|870.4|716
1656084540000|2022-06-24 15:29:00|872|871.2|872.8|871.8|873|871.8|872|871|0
1656084550000|2022-06-24 15:29:10|873|872|872.4|871.6|873|872|872.2|871.4|378
1656084560000|2022-06-24 15:29:20|872.2|871.4|872.8|872|872.8|872|872.2|871.4|115
1656084570000|2022-06-24 15:29:30|872.6|871.8|872.8|872|873|872.2|872.4|871.8|168
1656084580000|2022-06-24 15:29:40|872.6|871.8|872.6|871.6|872.8|871.8|872.4|871.6|0
1656084590000|2022-06-24 15:29:50|872.8|871.8|870.8|869.6|872.8|871.8|869.8|869|619
1656313200000|2022-06-27 07:00:00|860.6|852.6|857|855.4|860.6|855.4|856.6|850.4|13107
1656313210000|2022-06-27 07:00:10|857.2|855.6|867.4|864.6|869.2|864.6|857.2|855.6|17860
1656313220000|2022-06-27 07:00:20|867.2|864.4|872.6|868.4|875.6|869.2|866.8|864.4|3457
1656313230000|2022-06-27 07:00:30|872|868.2|870.6|868.2|872.8|868.4|870.6|868.2|89
1656313240000|2022-06-27 07:00:40|870.4|868|866.4|863.8|870.4|868|866.2|863.2|3544
1656313250000|2022-06-27 07:00:50|866.2|863.2|864.4|862.4|866.2|863.2|863.6|860.2|285
1656313260000|2022-06-27 07:01:00|864|861.4|860.2|856|864|861.4|860.2|855.4|655
1656313270000|2022-06-27 07:01:10|860|856.4|862.8|859|863.6|859|859|856|193
1656313280000|2022-06-27 07:01:20|862.6||862.6||863||862.2||696
1656313290000|2022-06-27 07:01:30|862.4||862||862.4||862||114
1656313300000|2022-06-27 07:01:40|861.8||861.4||861.8||861.4||0
1656313310000|2022-06-27 07:01:50|||||||||346
1656313320000|2022-06-27 07:02:00|861.2|858.2|861|859|861.2|859|859.4|858.2|3192
1656313330000|2022-06-27 07:02:10|861.6|859.2|861.8|859.8|864.4|861.4|861.6|859.2|3415
1656313340000|2022-06-27 07:02:20|861.6|859|861.2|859|861.6|859|861.2|859|527
1656313350000|2022-06-27 07:02:30|861|859.2|861.2|859|861.4|859.2|860.4|859|115
1656313370000|2022-06-27 07:02:50|861.4|859.2|863.6|861|863.8|861|861.4|859.2|2456
1656313380000|2022-06-27 07:03:00|863.8|861.4|863.2|861|863.8|861.6|863.2|861|1
1656313390000|2022-06-27 07:03:10|863|860.4|863.6|862|865|862|860.4|857.8|4706
1656313400000|2022-06-27 07:03:20|863.4|861|862.4|860.8|863.4|861|862.4|860.8|427
1656313410000|2022-06-27 07:03:30||859.6||860.8||861.4||859.6|1
1656313430000|2022-06-27 07:03:50|863.2|861.2|865.2|862.8|865.2|862.8|863.2|861.2|296
1656313440000|2022-06-27 07:04:00|865.4|863|865.8|864.2|866|864.2|865.4|862.6|5
1656313450000|2022-06-27 07:04:10|867.8|864.6|867|865.2|868|866|867|864.2|216
1656313460000|2022-06-27 07:04:20|868.2|865.8|868|865.8|868.2|866.2|868|865.8|320
1656313480000|2022-06-27 07:04:40|867.8|865.2|867|865.4|867.8|865.4|866.8|865.2|1934
1656313490000|2022-06-27 07:04:50||865.6||865.6||865.6||865.6|660
1656313500000|2022-06-27 07:05:00|866.8|865.4|865|863.4|867|865.8|865|863.2|2462
1656313510000|2022-06-27 07:05:10|864.6|862.2|865|863|865|863.6|863.8|862.2|1142
1656313520000|2022-06-27 07:05:20|864.8|863.2|863.8|862.2|864.8|863.4|863.8|862.2|627
1656313530000|2022-06-27 07:05:30|864.4|860.4|864.2|862.6|864.8|863.2|862.2|860|1373
1656313540000|2022-06-27 07:05:40|864.8|862.8|864.6|862.6|865.2|863.2|864|862.6|487
1656313550000|2022-06-27 07:05:50|864.8|862.8|864.8|863.4|864.8|863.4|864.8|862.8|0
1656313560000|2022-06-27 07:06:00|864.6|863|863.6|861.6|864.6|863|862.2|860.4|1814
1656313570000|2022-06-27 07:06:10|864|861.8|864.4|862.6|864.4|862.6|863.8|861.8|84
1656313580000|2022-06-27 07:06:20|864.2|863|861.4|860|864.2|863|861.4|860|935
1656313590000|2022-06-27 07:06:30|861.2|858|861|858.4|861.4|858.6|859.8|856.6|290
1656313600000|2022-06-27 07:06:40||858||858.2||858.2||858|611
1656313610000|2022-06-27 07:06:50|860|858|859.8|858|860|858.2|859.8|858|0
1656313620000|2022-06-27 07:07:00|859.6|858.2|859.6|858.2|859.6|858.4|859.6|858.2|698
1656313640000|2022-06-27 07:07:20|860.2|858|863|861.2|863.6|861.2|860.2|858|1488
1656313650000|2022-06-27 07:07:30||861||861.2||861.4||861|209
1656313660000|2022-06-27 07:07:40|864|861.4|864|861.4|864.8|862|863.4|861.2|0
1656313670000|2022-06-27 07:07:50|863|861.2|863.4|862|864.2|862|863|861.2|0
1656313680000|2022-06-27 07:08:00|864.8|862.2|865.2|863.4|865.4|863.6|864.8|862.2|201
1656313690000|2022-06-27 07:08:10|865|862.8|861.2|860|865|862.8|861.2|858.6|2289
1656313700000|2022-06-27 07:08:20|861.8|860.2|861.4|860|862.8|860.4|860.8|859|608
1656313710000|2022-06-27 07:08:30|862.4|860.2|861.8|860|863.8|861.2|861.2|860|805
1656313720000|2022-06-27 07:08:40|861.4||861.4||861.4||861.4||0
1656313730000|2022-06-27 07:08:50|861|860.2|862|861|862|861|861|860.2|585
1656313740000|2022-06-27 07:09:00|862.4|861.2|862.4|861.2|862.4|861.4|862.4|861.2|135
1656313750000|2022-06-27 07:09:10|862.2|861|861.8|860.4|862.4|861|861|860|2098
1656313760000|2022-06-27 07:09:20|861.6|860.2|861.4|860.2|862.2|860.2|860.4|860|1638
1656313770000|2022-06-27 07:09:30|861.2|860.4|862.4|861.2|862.4|861.2|861|860.4|345
1656313780000|2022-06-27 07:09:40||861.4||861.4||861.4||861.4|0
1656313800000|2022-06-27 07:10:00|862|861.2|860.4|859|862|861.2|860|858.2|1980
1656313810000|2022-06-27 07:10:10|860.2|858.8|859.6|858.6|860.4|858.8|859.6|858.6|728
1656313820000|2022-06-27 07:10:20|860.2|858.8|861.2|859|861.6|860|860.2|858.8|2660
1656313830000|2022-06-27 07:10:30|861|859.2|861|859.2|861|859.2|861|859.2|1
1656313840000|2022-06-27 07:10:40|860.8|859|857.8|856.6|860.8|859|857.6|855|3134
1656313850000|2022-06-27 07:10:50|||||||||234
1656313860000|2022-06-27 07:11:00|858|856.8|857.8|856.8|858|856.8|857.8|856.8|0
1656313870000|2022-06-27 07:11:10|858.2|857|859.4|857.8|860|858.6|858.2|857|584
1656313880000|2022-06-27 07:11:20|859.6|858|861.6|860|861.6|860|859.6|858|1090
1656313890000|2022-06-27 07:11:30|861.4|859.6|861.4|860.4|861.4|860.4|861.2|859.6|0
1656313900000|2022-06-27 07:11:40||860.2||860.6||860.6||859.8|0
1656313920000|2022-06-27 07:12:00|861.2|859.2|860.2|859.2|861.4|859.4|860.2|858.8|267
1656313930000|2022-06-27 07:12:10|860|859|859|857.4|860|859|858.8|857|960
1656313940000|2022-06-27 07:12:20|858.8|857.2|859.4|857.8|859.4|858|858.6|857|565
1656313950000|2022-06-27 07:12:30|859.2|858.2|859.2|858.2|859.2|858.2|859.2|858.2|0
1656313960000|2022-06-27 07:12:40|859.8|858.6|862.6|861.6|864|862.4|859.8|858.6|7212
1656313970000|2022-06-27 07:12:50|862.4|860.4|862.6|860.8|862.6|861|862.2|860.4|752
1656313980000|2022-06-27 07:13:00|862|860.6|862.4|861.2|862.6|861.2|862|860.6|450
1656313990000|2022-06-27 07:13:10|862.6|860.8|863.8|862.4|863.8|862.8|862.6|860.8|737
1656314000000|2022-06-27 07:13:20|863.6||863||863.6||863||0
1656314030000|2022-06-27 07:13:50|862.8|861.4|862.4|861.4|862.8|861.6|862.4|861.2|202
1656314040000|2022-06-27 07:14:00|862.2|860.8|861.8|860.8|862.2|860.8|861.8|860.8|831
1656314050000|2022-06-27 07:14:10|861.6|860.6|861.6|860.6|861.6|860.8|861.6|860.6|1467
1656314060000|2022-06-27 07:14:20|861.4|859.8|859.4|858.2|861.4|859.8|859.4|857.8|994
1656314070000|2022-06-27 07:14:30|860|858.4|860|858.6|860|859.4|860|858.4|971
1656314090000|2022-06-27 07:14:50|859.8|858.4|859.6|858.4|860|858.4|859.6|858.2|117
1656314100000|2022-06-27 07:15:00||858.8||858.8||858.8||858.8|0
1656314110000|2022-06-27 07:15:10|860|859|860.6|859.6|860.6|860|860|859|702
1656314120000|2022-06-27 07:15:20|860.4|859|860.6|859.2|860.6|859.2|859.6|858.8|710
1656314130000|2022-06-27 07:15:30||859.6||859.6||859.6||859.6|0
1656314140000|2022-06-27 07:15:40||859.4||859.8||859.8||859.2|0
1656314150000|2022-06-27 07:15:50|860.8|860|861.4|860.2|861.6|861|860.4|859.2|5960
1656314160000|2022-06-27 07:16:00|861.6|860.6|862.2|861|863.2|861.8|861.6|860.6|1014
1656314170000|2022-06-27 07:16:10|862.4|861.2|861.4|860.2|862.4|861.2|861.4|860.2|81
1656314180000|2022-06-27 07:16:20||860.4||860.4||860.4||860|0
1656314190000|2022-06-27 07:16:30|861.2|859.6|861.6|860.4|862|860.6|860.2|859.2|1921
1656314200000|2022-06-27 07:16:40|861|860.2|859.2|858|861.4|860.2|858.4|857.6|15864
1656314210000|2022-06-27 07:16:50|859|858.2|859.2|858|859.4|858.4|859|858|688
1656314220000|2022-06-27 07:17:00|859.4|858.2|860.6|859.6|861|859.6|859.4|858.2|7313
1656314230000|2022-06-27 07:17:10|860.4|859.8|858.8|858|860.6|860.4|858.8|857.8|4981
1656314240000|2022-06-27 07:17:20|859.2|858.2|857.8|856.8|860.2|858.8|857.8|856.4|2494
1656314250000|2022-06-27 07:17:30|857.4|856.2|857|856.4|857.8|856.4|857|856.2|17
1656314270000|2022-06-27 07:17:50|||||||||20
1656314280000|2022-06-27 07:18:00|856.8|856.2|855|854.4|856.8|856.2|854.8|854.2|527
1656314290000|2022-06-27 07:18:10|854.8|854|854|852.8|854.8|854|854|852.8|100
1656314300000|2022-06-27 07:18:20|853.8|852.6|849.8|849.2|853.8|852.8|849.6|845.8|11121
1656314310000|2022-06-27 07:18:30|850|849.4|852|851.4|852.2|851.4|849.4|849|8372
1656314320000|2022-06-27 07:18:40|851.8|851|853.4|852.8|853.4|853|851.8|850.6|1261
1656314330000|2022-06-27 07:18:50|853.2|852|851.8|850.4|853.2|852.2|851.8|850.4|1042
1656314340000|2022-06-27 07:19:00|852|850.6|851.2|850.2|852.8|851.8|851.2|850|1187
1656314350000|2022-06-27 07:19:10|851|850|850.8|849.8|851|850.2|850.6|849.8|0
1656314360000|2022-06-27 07:19:20|851.2|850|851.2|850.8|852.8|851.4|851.2|850|2619
1656314370000|2022-06-27 07:19:30|851|850.2|849.4|849|851.8|850.2|849.4|848.4|537
1656314380000|2022-06-27 07:19:40|849.2||849.4||849.4||849.2||196
1656314390000|2022-06-27 07:19:50|849.2|848.8|848.4|847.6|849.2|848.8|847.8|847.4|2556
1656314400000|2022-06-27 07:20:00|848.2|847.4|848|847.4|848.2|847.4|848|847.4|0
1656314410000|2022-06-27 07:20:10|848.2|847.6|848|847.4|848.2|847.6|848|847.4|1165
1656314420000|2022-06-27 07:20:20|847.8|847.2|847.8|847|848|847.2|847.8|847|179
1656314430000|2022-06-27 07:20:30|847.6|846.4|848|847.2|848.8|847.8|847|846.2|2824
1656314440000|2022-06-27 07:20:40|847.8|847|846.8|846.4|847.8|847|846.8|846.4|606
1656314450000|2022-06-27 07:20:50|846.6|845.4|847.2|846.6|847.6|846.6|846.4|845.4|2863
1656314460000|2022-06-27 07:21:00|847.6|846.8|847.2|846.8|847.8|846.8|847|846.4|865
1656314470000|2022-06-27 07:21:10|847|846.2|845.6|844.6|847|846.2|845.4|844|2041
1656314480000|2022-06-27 07:21:20||844.8||844.8||844.8||844.8|1440
1656314490000|2022-06-27 07:21:30|845.4|844.6|844|842.4|845.4|844.6|843.8|842.2|1256
1656314500000|2022-06-27 07:21:40|843.8|842.2|844.2|843.2|845.2|843.6|843.4|842.2|3884
1656314510000|2022-06-27 07:21:50|844|843.4|845.4|844|845.4|844|843.6|843.2|1652
1656314520000|2022-06-27 07:22:00|845.2|844.2|845.2|844.2|845.2|844.2|845.2|844.2|0
1656314540000|2022-06-27 07:22:20|845.4|844.6|846|844.8|846|845.2|845.2|844.6|2119
1656314550000|2022-06-27 07:22:30|846.8|845|850.8|849.6|851|849.8|846.6|845|2932
1656314560000|2022-06-27 07:22:40|850.6|849.2|850.6|849.4|850.6|849.4|849.4|848.6|1337
1656314570000|2022-06-27 07:22:50|850.4|849|849|848.6|850.4|849|849|848|407
1656314580000|2022-06-27 07:23:00|848.8|848|849.6|848.6|849.6|848.6|848.6|848|1257
1656314590000|2022-06-27 07:23:10|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|0
1656314600000|2022-06-27 07:23:20|849.2|849.2|849.4|848.6|849.6|849.2|849.2|848.6|726
1656314610000|2022-06-27 07:23:30|849.2|848.8|850|849.2|850|849.2|849.2|848.8|800
1656314620000|2022-06-27 07:23:40|850.6|849.4|850.8|849.8|852.2|851.2|850.6|849.4|2800
1656314630000|2022-06-27 07:23:50|850.6||850.4||850.8||850.4||0
1656314640000|2022-06-27 07:24:00|850.2|849.2|849.8|849.2|850.2|849.2|849.8|849.2|950
1656314670000|2022-06-27 07:24:30|850|849.4|851|849.6|851.2|849.8|847.8|846.6|9957
1656314680000|2022-06-27 07:24:40|851.2|849.8|850.4|849.8|851.2|850|850.4|849.6|0
1656314690000|2022-06-27 07:24:50|850.6|850|850.4|849.2|850.6|850|849.6|848.4|3203
1656314700000|2022-06-27 07:25:00|851|849.4|851.2|850|851.2|850|850.6|849.2|0
1656314710000|2022-06-27 07:25:10|851.6|850.2|851.6|850.8|852.2|851|851.6|850|0
1656314720000|2022-06-27 07:25:20|852.2|851|852.2|851.2|852.2|851.4|852|851|508
1656314730000|2022-06-27 07:25:30|852|851.4|851.8|851|853.4|851.6|851.8|850.8|4893
1656314740000|2022-06-27 07:25:40|852.2|851.2|853.6|852.2|853.6|852.2|852.2|851.2|1677
1656314750000|2022-06-27 07:25:50|853.4|852.4|853.2|852.6|853.6|852.6|853.2|852.4|76
1656314770000|2022-06-27 07:26:10|853|852.2|852|851|853|852.2|852|851|1061
1656314780000|2022-06-27 07:26:20|851.6||851.6||851.6||851.6||0
1656314790000|2022-06-27 07:26:30|851.4|850.8|851.4|850.6|851.4|850.8|851.4|850.6|770
1656314800000|2022-06-27 07:26:40|||||||||103
1656314810000|2022-06-27 07:26:50||850.8||850.8||850.8||850.8|0
1656314820000|2022-06-27 07:27:00|851.8|850.6|853.2|852.4|853.6|852.4|851.8|850.6|781
1656314830000|2022-06-27 07:27:10||852.2||852.4||852.4||852.2|0
1656314840000|2022-06-27 07:27:20|853|852.2|853|852.2|853|852.2|853|852.2|0
1656314850000|2022-06-27 07:27:30|||||||||135
1656314880000|2022-06-27 07:28:00|853.2|852.8|852.8|851.6|853.2|852.8|852.2|851.2|6563
1656314890000|2022-06-27 07:28:10|852.6||852.6||852.8||852.6||406
1656314920000|2022-06-27 07:28:40|852.4|851.8|852.2|851.6|852.4|851.8|852.2|851.6|709
1656314930000|2022-06-27 07:28:50|852|851.2|850.8|849.6|852|851.2|850.8|849.6|1794
1656314940000|2022-06-27 07:29:00|850.6|849.4|850|849|850.6|849.4|849.6|849|1436
1656314950000|2022-06-27 07:29:10|849.8|848.4|850.6|849.6|850.6|849.6|849.6|848.4|1602
1656314960000|2022-06-27 07:29:20|851|849.8|851.8|851|851.8|851|851|849.8|407
1656314970000|2022-06-27 07:29:30|||||||||1
1656314990000|2022-06-27 07:29:50|852.2|851.2|852.8|852|852.8|852|852.2|851.2|216
1656315000000|2022-06-27 07:30:00|852.4|852.6|851.8|850.6|852.4|852.6|851|850.2|5971
1656315010000|2022-06-27 07:30:10|852.4|850.8|853|852|853|852|851.8|850.6|374
1656315020000|2022-06-27 07:30:20|853.6|852.2|853.2|852.6|853.6|852.8|853.2|852.2|200
1656315030000|2022-06-27 07:30:30|853|852.2|852.2|851.2|853|852.2|852.2|851.2|692
1656315040000|2022-06-27 07:30:40|852||851.8||852||851.8||0
1656315050000|2022-06-27 07:30:50|851.6|851.4|852.2|851.4|852.4|851.4|851.6|851.2|330
1656315060000|2022-06-27 07:31:00|851.8|851.2|850.2|849|851.8|851.2|850|849|600
1656315070000|2022-06-27 07:31:10|850|848.8|849.6|848.8|850|848.8|849.6|848.8|1670
1656315080000|2022-06-27 07:31:20|849.2|848.6|848.2|847|849.2|848.6|848.2|847|1115
1656315090000|2022-06-27 07:31:30|848|846.6|847.4|846.6|848|846.6|847.4|846.6|428
1656315100000|2022-06-27 07:31:40|847.2|846.2|847|846.2|847.2|846.2|846.4|845.4|100
1656315120000|2022-06-27 07:32:00|847.6|846.4|848.4|847.4|848.4|847.4|847.6|846.4|2133
1656315130000|2022-06-27 07:32:10||847.6||847.6||847.6||847.4|127
1656315140000|2022-06-27 07:32:20||847.8||847.6||847.8||847.6|2
1656315160000|2022-06-27 07:32:40|848.2|847.8|847.8|847.4|848.2|847.8|847.8|847.4|194
1656315170000|2022-06-27 07:32:50|847.6|846.4|847|846|847.6|847.2|846|845|3207
1656315180000|2022-06-27 07:33:00|847.4||847.2||847.4||847||0
1656315190000|2022-06-27 07:33:10|847||847||847||846.8||0
1656315200000|2022-06-27 07:33:20|846.8|846.2|847.8|846.8|848.8|848|846.8|846.2|1740
1656315210000|2022-06-27 07:33:30|848.4|847|849.2|848|849.2|848|848.4|846.8|69
1656315220000|2022-06-27 07:33:40|849.4|848.2|849.4|848.6|849.4|848.6|849.2|848|275
1656315230000|2022-06-27 07:33:50|||||||||300
1656315240000|2022-06-27 07:34:00|849.2|848|848.8|848|849.2|848|848.8|848|83
1656315250000|2022-06-27 07:34:10|848.6|847.8|848.2|847.2|848.6|847.8|847.8|846.8|572
1656315260000|2022-06-27 07:34:20|||||||||17
1656315270000|2022-06-27 07:34:30|847.6|846.8|847.4|846.8|847.6|846.8|847.4|846.8|865
1656315290000|2022-06-27 07:34:50|847.6|847|848.4|847|848.4|847|847.2|847|240
1656315300000|2022-06-27 07:35:00|848.6|847.2|849|847.6|849|847.8|848.6|847|0
1656315310000|2022-06-27 07:35:10|848.4|847|848.8|847.6|849|847.8|848.2|847|743
1656315320000|2022-06-27 07:35:20||847.8||847.8||847.8||847.8|0
1656315330000|2022-06-27 07:35:30|849.4|848.2|849.4|848.2|849.4|848.4|849|847.8|576
1656315350000|2022-06-27 07:35:50|849.2||849.2||849.2||849.2||0
1656315360000|2022-06-27 07:36:00|849|847.8|849.2|847.8|849.2|847.8|849|847.8|252
1656315370000|2022-06-27 07:36:10|848.6|847.6|847.4|846.2|849.2|847.6|846.4|845.4|1978
1656315380000|2022-06-27 07:36:20|847.2|846|847.4|846|847.4|846|847.2|846|0
1656315390000|2022-06-27 07:36:30||846.2||846.2||846.2||846.2|0
1656315400000|2022-06-27 07:36:40|847.2|846.4|846.8|845.8|847.2|846.4|846.8|845.8|104
1656315410000|2022-06-27 07:36:50|846.6|846|846.6|845.8|846.6|846|846.6|845.8|0
1656315420000|2022-06-27 07:37:00||846||845.8||846||845.8|0
1656315430000|2022-06-27 07:37:10|846.8|846|847.2|846.2|847.2|846.6|846.8|846|526
1656315460000|2022-06-27 07:37:40|848.2|846.4|848.6|848|849|848|847.8|846.4|332
1656315470000|2022-06-27 07:37:50|848.8||848.8||848.8||848.8||248
1656315480000|2022-06-27 07:38:00|||||||||277
1656315490000|2022-06-27 07:38:10|849.4|848.4|849|848|849.4|848.6|849|848|714
1656315530000|2022-06-27 07:38:50|848.8|848.2|849.2|848|849.4|848.2|848.8|848|0
1656315540000|2022-06-27 07:39:00|849||849||849||849||0
1656315580000|2022-06-27 07:39:40|848.8||848.8||848.8||848.8||0
1656315610000|2022-06-27 07:40:10|848.6|847.8|848|847.4|848.6|847.8|848|847.4|1273
1656315630000|2022-06-27 07:40:30|847.8||847.8||847.8||847.8||377
1656315640000|2022-06-27 07:40:40|848.2||848||848.2||848||183
1656315650000|2022-06-27 07:40:50|847.8|847.2|846.4|845.6|847.8|847.2|846.2|845.2|4852
1656315660000|2022-06-27 07:41:00|846.2|845.8|845.6|845.2|846.2|845.8|845.2|844.8|6137
1656315670000|2022-06-27 07:41:10|845.8|845.4|846.2|845.6|846.8|845.6|845.8|845.4|1294
1656315680000|2022-06-27 07:41:20|846.6|845.8|846.6|845.8|846.6|845.8|846.6|845.8|200
1656315690000|2022-06-27 07:41:30|846.4|845.6|846.6|845.6|846.6|845.8|846.2|845.6|0
1656315700000|2022-06-27 07:41:40|846.4|845|846.2|845|846.4|845.4|845.2|844.8|3223
1656315710000|2022-06-27 07:41:50||845.2||845.2||845.2||845.2|0
1656315720000|2022-06-27 07:42:00|846||845.8||846.2||845.8||0
1656315730000|2022-06-27 07:42:10|845.6|845|845.4|844.8|845.6|845|845.2|844.8|1249
1656315750000|2022-06-27 07:42:30|845.6|845|846.2|845.4|846.4|845.4|845.6|845|378
1656315760000|2022-06-27 07:42:40|846|845|845.6|845|846|845|845.6|845|0
1656315770000|2022-06-27 07:42:50|846.2|844.8|846.4|845.4|846.4|845.6|846.2|844.8|100
1656315780000|2022-06-27 07:43:00|846.2||846||846.2||846||0
1656315790000|2022-06-27 07:43:10|846.6|845|845.8|845.2|846.6|846|845.4|844.8|2762
1656315810000|2022-06-27 07:43:30|846.2|845.6|846.2|845.6|846.2|845.6|846.2|845.2|973
1656315820000|2022-06-27 07:43:40|846|845.2|845.6|845.2|846.2|845.8|845.6|845.2|349
1656315830000|2022-06-27 07:43:50|845.4|845.4|845.8|845|846.2|845.6|845.4|845|2340
1656315840000|2022-06-27 07:44:00|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|486
1656315850000|2022-06-27 07:44:10|845.8|845|846.6|845.6|846.6|845.6|845.8|845|880
1656315860000|2022-06-27 07:44:20|846.8|846|848.2|847.4|848.2|847.4|846.8|846|530
1656315870000|2022-06-27 07:44:30|847.8|847.2|846.6|846|847.8|847.2|846.6|846|1534
1656315880000|2022-06-27 07:44:40|847|845.8|846.6|846.2|847|846.2|846.6|845.8|0
1656315890000|2022-06-27 07:44:50|846.8|846.4|847.4|846.6|847.8|846.8|846.8|846.4|994
1656315900000|2022-06-27 07:45:00|847.2|846.4|848.4|847.8|848.6|847.8|847|846.4|887
1656315910000|2022-06-27 07:45:10|848.6|847.6|849.4|848.6|849.4|848.6|848.4|847.6|0
1656315920000|2022-06-27 07:45:20|849.8|848.8|849.4|848.6|849.8|848.8|849.2|848.6|24
1656315930000|2022-06-27 07:45:30|849.2|848.8|849.6|848.8|849.6|848.8|849.2|848.8|0
1656315950000|2022-06-27 07:45:50|849.4|848.6|849.6|848.6|849.6|848.6|849.2|848.6|136
1656315960000|2022-06-27 07:46:00|849.4|848.8|849.6|848.6|849.6|848.8|849.4|848.6|0
1656315970000|2022-06-27 07:46:10|850|848.8|849.8|848.8|850|849.2|849.8|848.8|0
1656315980000|2022-06-27 07:46:20|||||||||252
1656315990000|2022-06-27 07:46:30|849.6|848.6|849.4|848.8|849.8|848.8|849.4|848.6|0
1656316010000|2022-06-27 07:46:50|849.8|849|849.8|849.2|849.8|849.2|849.8|849|233
1656316020000|2022-06-27 07:47:00|||||||||200
1656316030000|2022-06-27 07:47:10|850|849.4|850|849.2|850.4|849.8|849.6|849.2|1763
1656316040000|2022-06-27 07:47:20|849.8|849.4|851.4|850.6|851.6|850.6|849.8|849.4|1686
1656316050000|2022-06-27 07:47:30|851|850.4|851.4|850.4|851.4|850.4|851|850.4|0
1656316060000|2022-06-27 07:47:40|851.6|850.6|851|850.4|851.6|850.6|851|850.4|0
1656316070000|2022-06-27 07:47:50|||||||||874
1656316090000|2022-06-27 07:48:10||850.6||850.4||850.6||850.4|0
1656316110000|2022-06-27 07:48:30|851.6|850.6|850|849.4|852.2|851.4|849.8|849.2|6507
1656316120000|2022-06-27 07:48:40|849.8|849.2|849.6|849.2|849.8|849.2|849.6|849.2|0
1656316130000|2022-06-27 07:48:50|||||||||100
1656316140000|2022-06-27 07:49:00|849.8||849.6||850||849.6||0
1656316150000|2022-06-27 07:49:10|849.4|848.8|849.4|849|849.4|849|849.4|848.8|657
1656316160000|2022-06-27 07:49:20|849.2|848.8|848.8|848|849.4|848.8|848.8|848|345
1656316170000|2022-06-27 07:49:30|848.6|848.2|848.4|848|848.8|848.2|848.4|848|0
1656316180000|2022-06-27 07:49:40|848.8|848.2|849.4|848.6|849.8|849|848.8|848|1597
1656316190000|2022-06-27 07:49:50|||||||||284
1656316200000|2022-06-27 07:50:00|849.8|849.2|851.4|850.4|851.4|850.4|849.8|848.8|2363
1656316210000|2022-06-27 07:50:10|851.2|850.6|852|851|852|851|851.2|850.6|469
1656316220000|2022-06-27 07:50:20|852.2|851.4|852.2|851.4|852.6|851.4|852.2|851.4|0
1656316240000|2022-06-27 07:50:40|852.4|851.6|851.6|850.8|852.8|852.2|851.6|850.6|2535
1656316250000|2022-06-27 07:50:50|851.8|851|852|851|852|851|851.8|851|0
1656316260000|2022-06-27 07:51:00|851.8|850.8|851.8|851|851.8|851|851.6|850.8|0
1656316270000|2022-06-27 07:51:10|852.2|851.2|852.4|851.4|852.4|851.4|852.2|851.2|215
1656316280000|2022-06-27 07:51:20|852||852||852||852||0
1656316290000|2022-06-27 07:51:30|852.4|851.6|852.4|851.6|852.4|851.6|852.4|851.6|0
1656316320000|2022-06-27 07:52:00|852.6|852.4|854.4|853.4|854.4|853.4|852.6|851.6|429
1656316330000|2022-06-27 07:52:10|854.6||854.4||854.6||854.4||0
1656316360000|2022-06-27 07:52:40|||||||||500
1656316370000|2022-06-27 07:52:50||853.6||853.6||853.6||853.4|0
1656316380000|2022-06-27 07:53:00||853.4||853.4||853.4||853.4|0
1656316410000|2022-06-27 07:53:30||853.6||853.6||853.6||853.6|0
1656316440000|2022-06-27 07:54:00|854.8|853.8|856|855.2|856.4|855.4|854.8|853.8|619
1656316450000|2022-06-27 07:54:10|856.4||856||856.4||856||0
1656316470000|2022-06-27 07:54:30|856.4|855.6|856.6|855.6|856.6|855.6|856.4|855.6|0
1656316480000|2022-06-27 07:54:40|856.8||856.6||856.8||856.6||0
1656316500000|2022-06-27 07:55:00|856.8|856|857.6|856.8|858.2|857.2|856.8|856|874
1656316510000|2022-06-27 07:55:10||857||857||857||857|500
1656316520000|2022-06-27 07:55:20|857.2|856.8|857.6|856.8|857.6|856.8|857.2|856.8|198
1656316530000|2022-06-27 07:55:30|858.2|857|858.2|857.4|858.2|857.4|858.2|857|68
1656316540000|2022-06-27 07:55:40|857.8||858.2||858.2||857.8||344
1656316550000|2022-06-27 07:55:50|858|857.6|858.2|857.6|858.2|857.6|858|857.6|117
1656316560000|2022-06-27 07:56:00|858|857.4|857.2|857|858|857.4|857.2|856.4|249
1656316570000|2022-06-27 07:56:10|857|856.4|857.2|856.4|857.2|856.4|857|856.4|483
1656316580000|2022-06-27 07:56:20|857.4|856.8|858|857.2|858.2|857.2|857.4|856.4|721
1656316600000|2022-06-27 07:56:40||857.6||857.2||857.6||857.2|0
1656316610000|2022-06-27 07:56:50|857.8|856.8|858|856.8|858|857.2|857.8|856.8|350
1656316620000|2022-06-27 07:57:00|857.8|857.2|858|857.2|858|857.2|857.8|857.2|0
1656316660000|2022-06-27 07:57:40|858.4|857.6|859|858|859|858|858.4|857.6|476
1656316680000|2022-06-27 07:58:00|858.8|857.8|858.6|857.6|858.8|857.8|858.2|857.2|805
1656316700000|2022-06-27 07:58:20||857.8||857.8||857.8||857.8|0
1656316710000|2022-06-27 07:58:30|858.8|858|859.8|858.8|859.8|858.8|858.8|858|76
1656316720000|2022-06-27 07:58:40|860|859.2|861|859.8|861|859.8|860|859.2|209
1656316730000|2022-06-27 07:58:50|861.2|860|861.6|860.6|861.6|860.6|861|860|781
1656316740000|2022-06-27 07:59:00|861.4|860.4|861|860|861.4|860.4|860.6|860|1232
1656316750000|2022-06-27 07:59:10|860.6|859.6|861.2|860.4|861.4|860.4|860.2|859.4|644
1656316760000|2022-06-27 07:59:20|861.4|860.6|862|861|862.2|861.2|861.4|860.6|336
1656316770000|2022-06-27 07:59:30|||||||||146
1656316780000|2022-06-27 07:59:40|861.8|860.6|861|859.8|861.8|860.6|861|859.8|1764
1656316790000|2022-06-27 07:59:50|860.8||860.8||861||860.6||0
1656316800000|2022-06-27 08:00:00|860.4||860.8||860.8||860.4||0
1656316810000|2022-06-27 08:00:10|861|860|862|860.6|862|860.6|861|860|840
1656316820000|2022-06-27 08:00:20|862.2|860.8|863|861.4|863|861.4|862.2|860.6|104
1656316830000|2022-06-27 08:00:30|863.2|861.6|863.4|861.8|863.4|862|863.2|861.6|0
1656316840000|2022-06-27 08:00:40|863.2||863||863.2||863||541
1656316860000|2022-06-27 08:01:00|862.8|862|863.8|862.4|864|862.4|862.8|862|43
1656316890000|2022-06-27 08:01:30|864|862.6|864.2|863.4|865|864.2|864|862.6|4077
1656316900000|2022-06-27 08:01:40|864.4||864.2||864.4||864.2||119
1656316910000|2022-06-27 08:01:50|864.4|863.6|864.6|863.8|864.6|863.8|864.4|863.4|145
1656316920000|2022-06-27 08:02:00|864.8|864|866.8|865.8|866.8|865.8|864.8|864|7670
1656316930000|2022-06-27 08:02:10|866.6|866|866.6|865.8|866.6|866|866.6|865.8|940
1656316940000|2022-06-27 08:02:20||866||865.8||866||865.8|36
1656316950000|2022-06-27 08:02:30|867|866|867|866.4|867|866.6|867|866|360
1656316970000|2022-06-27 08:02:50|||||||||293
1656316980000|2022-06-27 08:03:00|867.2|866.6|865|864.6|867.2|866.6|865|864.6|9449
1656316990000|2022-06-27 08:03:10|865.8|864.8|865.8|864.8|865.8|864.8|865.6|864.8|468
1656317000000|2022-06-27 08:03:20|865.6||865.6||865.6||865.6||0
1656317010000|2022-06-27 08:03:30|865.8|865|865.8|865|865.8|865|865.8|865|0
1656317020000|2022-06-27 08:03:40|866.4|865.2|867|866.2|867|866.2|866.4|865.2|285
1656317030000|2022-06-27 08:03:50|866.8|866|866.8|866.2|866.8|866.2|866.6|865.4|1170
1656317070000|2022-06-27 08:04:30|867|866.4|868.4|867.4|868.8|867.8|867|866.4|4419
1656317080000|2022-06-27 08:04:40|868.8|867.6|868.8|868|868.8|868|868.8|867.6|236
1656317090000|2022-06-27 08:04:50|868.6|867.8|868.6|867.6|868.6|867.8|868.6|867.6|173
1656317100000|2022-06-27 08:05:00|||||||||58
1656317140000|2022-06-27 08:05:40|868.4|867.4|868|867|868.4|867.4|868|866.8|2889
1656317150000|2022-06-27 08:05:50|867.8|866.8|867.2|866.8|867.8|866.8|867.2|865.8|580
1656317160000|2022-06-27 08:06:00|867||867||867||867||0
1656317170000|2022-06-27 08:06:10||866.4||866.8||866.8||866|83
1656317200000|2022-06-27 08:06:40|||||||||589
1656317210000|2022-06-27 08:06:50|||||||||45
1656317220000|2022-06-27 08:07:00|867.2|867|867.4|866.8|867.6|867|867.2|866.8|1332
1656317230000|2022-06-27 08:07:10|867||867.4||867.4||867||357
1656317250000|2022-06-27 08:07:30|867|866.4|867.8|867|867.8|867|867|866.2|1353
1656317260000|2022-06-27 08:07:40|868.2|867.2|868.2|867.4|868.2|867.4|868.2|867.2|457
1656317270000|2022-06-27 08:07:50|868|867.2|867.8|866.8|868|867.2|867.8|866.8|809
1656317280000|2022-06-27 08:08:00||867||867||867||867|14
1656317290000|2022-06-27 08:08:10|868.2|867.2|868.2|867.4|868.2|867.4|868.2|867.2|14
1656317300000|2022-06-27 08:08:20||867.6||867.8||867.8||867.4|220
1656317310000|2022-06-27 08:08:30|868|867.4|867.8|867|868|867.4|867.4|867|1640
1656317320000|2022-06-27 08:08:40|867.6|867.2|865.8|865|867.6|867.2|865.6|864.8|2167
1656317340000|2022-06-27 08:09:00|865.6|864.8|865|864.2|865.6|864.8|865|864|1741
1656317350000|2022-06-27 08:09:10|864.8|864.4|864.8|864.2|865.6|864.8|864.8|864.2|1299
1656317360000|2022-06-27 08:09:20|865|863.8|864.4|863.8|865|863.8|864.4|863.4|530
1656317370000|2022-06-27 08:09:30|864.2||864.2||864.2||864.2||0
1656317380000|2022-06-27 08:09:40|864.4|864|862|861.4|864.6|864|862|861.4|8825
1656317390000|2022-06-27 08:09:50|862.4|861.8|862.4|861.6|862.4|861.8|862.2|861.4|183
1656317400000|2022-06-27 08:10:00|862.8|861.8|864|862.8|865|864|862.8|861.8|4438
1656317410000|2022-06-27 08:10:10|863.6|863|863.6|862.8|864|863|863.6|862.8|0
1656317420000|2022-06-27 08:10:20|863.4|862.6|862|861.4|863.4|862.6|862|861.4|3960
1656317430000|2022-06-27 08:10:30|862.4|861.6|862.2|861.4|862.4|861.8|862|861.4|1204
1656317440000|2022-06-27 08:10:40|862|861.6|862.2|861.6|862.2|861.6|862|861.4|0
1656317450000|2022-06-27 08:10:50|862.8|861.8|863.4|862.6|863.6|862.6|862.8|861.8|743
1656317460000|2022-06-27 08:11:00|863.2||863.4||863.4||863.2||0
1656317470000|2022-06-27 08:11:10|863.2|862.8|862.6|862|863.2|862.8|862.6|862|1336
1656317480000|2022-06-27 08:11:20|862.8|862.2|862.8|861.8|863.4|862.6|862.4|861.6|4557
1656317490000|2022-06-27 08:11:30|863|862|863.2|862.4|863.4|862.4|862.8|862|598
1656317500000|2022-06-27 08:11:40|863|862.2|862.8|862|863|862.2|862.8|862|0
1656317510000|2022-06-27 08:11:50|863.2|862.2|863.6|863|864|863.4|862.8|862.2|3661
1656317520000|2022-06-27 08:12:00|864|863.2|864|863.2|864.4|863.6|863.6|863.2|0
1656317530000|2022-06-27 08:12:10|||||||||478
1656317540000|2022-06-27 08:12:20|863.6||864||864||863.6||161
1656317560000|2022-06-27 08:12:40|863.6|863|862.4|862|863.6|863|862.4|862|1981
1656317570000|2022-06-27 08:12:50|862.8|861.8|862.8|862|862.8|862|862.4|861.8|300
1656317580000|2022-06-27 08:13:00|862.6||862.6||862.6||862.6||804
1656317590000|2022-06-27 08:13:10|862.4|861.4|862.8|861.8|862.8|862|861.6|861.2|2823
1656317620000|2022-06-27 08:13:40|863.2|862|862.8|862.2|863.6|862.6|862.8|862|1031
1656317630000|2022-06-27 08:13:50|862.6|861.8|862.8|861.8|862.8|862.4|862.2|861.8|1078
1656317640000|2022-06-27 08:14:00|862.4||862.4||862.4||862.4||416
1656317650000|2022-06-27 08:14:10||862||862||862||862|0
1656317670000|2022-06-27 08:14:30|862.8|862.2|862.6|862.2|862.8|862.2|862.6|862.2|295
1656317680000|2022-06-27 08:14:40|862.4|862|861.8|861.2|862.4|862|861.8|861.2|1061
1656317690000|2022-06-27 08:14:50|861.4|860.8|861.2|860.8|861.8|860.8|861.2|860.8|1525
1656317700000|2022-06-27 08:15:00|||||||||504
1656317710000|2022-06-27 08:15:10|861.4|861|862|861|862|861.2|861.4|860.8|806
1656317720000|2022-06-27 08:15:20|||||||||691
1656317750000|2022-06-27 08:15:50|861.8||861.6||861.8||861.6||0
1656317760000|2022-06-27 08:16:00|861.4|860.8|860|859.4|861.6|861|860|859.4|3707
1656317770000|2022-06-27 08:16:10|859.8|859|860|859.4|860|859.4|859.4|858.6|4761
1656317780000|2022-06-27 08:16:20|860.2|859.6|860.6|859.8|861|860.2|860.2|859.4|1041
1656317790000|2022-06-27 08:16:30|860.4|859.4|860.2|859.4|860.6|859.6|860|859.4|0
1656317800000|2022-06-27 08:16:40|860||860||860||860||0
1656317810000|2022-06-27 08:16:50|859.8|859.2|859|858.6|859.8|859.2|859|858.4|865
1656317820000|2022-06-27 08:17:00|859.2||859||859.2||859||1373
1656317830000|2022-06-27 08:17:10|||||||||420
1656317840000|2022-06-27 08:17:20|858.8|858.4|858.8|858.2|858.8|858.4|858.4|858|2320
1656317850000|2022-06-27 08:17:30|858.6||858.8||858.8||858.6||453
1656317860000|2022-06-27 08:17:40|859|858.4|859.6|858.8|860.6|860|859|858.4|3668
1656317870000|2022-06-27 08:17:50|859.2|858.4|859.4|858.8|859.6|858.8|859.2|858.4|193
1656317890000|2022-06-27 08:18:10|859|858.4|859|858.2|859.4|858.8|859|858.2|2014
1656317910000|2022-06-27 08:18:30|858.8||858.6||858.8||858.6||350
1656317920000|2022-06-27 08:18:40|858.4|857.2|858|857.4|858.4|858|858|857|853
1656317930000|2022-06-27 08:18:50|858.4|857.6|858.4|857.8|858.6|857.8|858.4|857.6|247
1656317940000|2022-06-27 08:19:00|858.6|858|858.6|858|858.6|858|858.6|858|352
1656317950000|2022-06-27 08:19:10|858.2|857.6|858.2|857.6|858.6|857.6|858.2|857.4|381
1656317960000|2022-06-27 08:19:20|||||||||661
1656317980000|2022-06-27 08:19:40|858|857.4|856.8|856|858|857.4|856.2|855.6|9374
1656317990000|2022-06-27 08:19:50|857|856.2|857|856.2|857|856.2|857|856.2|0
1656318000000|2022-06-27 08:20:00|856.8|856.4|857|856.4|857|856.4|856.8|856.4|831
1656318010000|2022-06-27 08:20:10|858|856.6|858.6|857.2|858.6|857.2|857.2|856.6|2441
1656318020000|2022-06-27 08:20:20|858.4|857.4|858.2|857.4|858.4|857.6|858|857.2|1013
1656318030000|2022-06-27 08:20:30|858||858||858||858||0
1656318040000|2022-06-27 08:20:40|857.8|857.2|858|857.4|858|857.4|857.6|857.2|674
1656318050000|2022-06-27 08:20:50|858.2|857.6|858|857.4|858.6|858.2|858|857.4|2759
1656318060000|2022-06-27 08:21:00|857.8||857.8||857.8||857.8||0
1656318070000|2022-06-27 08:21:10|858|857.6|858.4|857.6|858.6|857.8|858|857.6|1645
1656318090000|2022-06-27 08:21:30|||||||||292
1656318110000|2022-06-27 08:21:50||857.8||857.6||857.8||857.6|0
1656318120000|2022-06-27 08:22:00|858.6|857.8|859.6|859|860|859.2|858.6|857.8|1210
1656318130000|2022-06-27 08:22:10|859.8||859.6||860||859.6||26
1656318150000|2022-06-27 08:22:30|859.4|858.8|859.2|858.8|859.4|858.8|859.2|858.8|481
1656318170000|2022-06-27 08:22:50|859|858.2|858.8|858.4|859|858.4|858.8|858.2|501
1656318180000|2022-06-27 08:23:00|||||||||477
1656318200000|2022-06-27 08:23:20|858.6|857.6|858.2|857.6|858.6|858|858|857|1084
1656318210000|2022-06-27 08:23:30|857.8|856.8|857.4|856.4|857.8|856.8|857.4|856.4|1434
1656318220000|2022-06-27 08:23:40|857||857||857||857||0
1656318250000|2022-06-27 08:24:10|||||||||430
1656318270000|2022-06-27 08:24:30|857.4|856.6|856|855|857.4|856.8|856|855|4538
1656318280000|2022-06-27 08:24:40||855.2||855.2||855.2||855.2|0
1656318290000|2022-06-27 08:24:50|855.8||855.8||855.8||855.8||0
1656318300000|2022-06-27 08:25:00|855.6|855|855.4|854.8|855.6|855|855.2|854.8|1488
1656318310000|2022-06-27 08:25:10|855.6|855|856|855.4|856|855.4|855.6|855|1003
1656318320000|2022-06-27 08:25:20|856.4|855.8|856.8|855.8|856.8|855.8|856.4|855.8|48
1656318350000|2022-06-27 08:25:50|856.6||856.4||856.6||856.4||75
1656318360000|2022-06-27 08:26:00|856.6|856|856.4|855.8|856.6|856|856.4|855.8|474
1656318370000|2022-06-27 08:26:10|856.2||856.2||856.2||856.2||0
1656318380000|2022-06-27 08:26:20|||||||||260
1656318410000|2022-06-27 08:26:50|||||||||467
1656318430000|2022-06-27 08:27:10|856.4|856|855.8|855|856.4|856|855.8|855|791
1656318440000|2022-06-27 08:27:20|||||||||293
1656318450000|2022-06-27 08:27:30|855.6||855.6||855.6||855.6||312
1656318470000|2022-06-27 08:27:50|855.4|854.6|855.2|854.4|855.4|854.6|855.2|854.4|212
1656318480000|2022-06-27 08:28:00|855|854.6|855.6|854.8|855.6|854.8|855|854.4|664
1656318490000|2022-06-27 08:28:10|856.2|855|856.8|856|856.8|856|856|855|290
1656318540000|2022-06-27 08:29:00|856.6|856.2|856.6|856.2|856.6|856.2|856.6|856.2|349
1656318550000|2022-06-27 08:29:10|856.8||856.6||856.8||856.6||0
1656318560000|2022-06-27 08:29:20|856.4|856|856.2|855.6|856.6|856|856.2|855.6|366
1656318570000|2022-06-27 08:29:30|856|854.8|855.4|854.6|856|855|855.2|854.4|836
1656318580000|2022-06-27 08:29:40|855.2|854.4|855.2|854.4|855.2|854.4|855.2|854.4|0
1656318590000|2022-06-27 08:29:50|855|853.6|854.4|853.8|855|854|854.4|853.6|768
1656318630000|2022-06-27 08:30:30|854.2|854|854.4|853.8|854.4|854|854|853.8|987
1656318660000|2022-06-27 08:31:00|854.2|853.4|852|851.4|854.4|853.4|851.8|851.2|3979
1656318670000|2022-06-27 08:31:10|851.8|851|851.4|851|851.8|851.2|851.2|851|4775
1656318680000|2022-06-27 08:31:20|852.2|851.2|852.6|852|852.6|852|851.6|851.2|1290
1656318690000|2022-06-27 08:31:30|852.2|852.2|852.8|852|853|852.2|852.2|852|5069
1656318700000|2022-06-27 08:31:40|852.6|852.2|852.8|852.2|853|852.2|852.6|852.2|0
1656318710000|2022-06-27 08:31:50|853|852.4|853|852.4|853|852.4|853|852.4|0
1656318720000|2022-06-27 08:32:00|853.4|852.6|854|852.8|854|852.8|853.4|852.4|128
1656318740000|2022-06-27 08:32:20|854.4|853|855|853.6|855.2|853.6|854.4|852.8|84
1656318770000|2022-06-27 08:32:50|854.8|853.8|854.4|853.6|854.8|853.8|854.4|853.6|156
1656318780000|2022-06-27 08:33:00|854.8|853.8|855.2|854.6|855.2|854.6|854.8|853.8|1074
1656318800000|2022-06-27 08:33:20|855||855||855.2||855||577
1656318810000|2022-06-27 08:33:30|855.2||855.2||855.2||855.2||0
1656318820000|2022-06-27 08:33:40|855||855||855||855||0
1656318830000|2022-06-27 08:33:50|||||||||30241
1656318840000|2022-06-27 08:34:00|854.8||855.2||855.2||854.8||630
1656318850000|2022-06-27 08:34:10|855.4|854.8|857.4|856.4|857.6|856.4|855.4|854.8|1118
1656318860000|2022-06-27 08:34:20|857.2|856.2|857|856|857.2|856.2|856|855.2|2631
1656318870000|2022-06-27 08:34:30|857.2|856.4|858.2|857.2|858.2|857.2|857.2|856.4|0
1656318880000|2022-06-27 08:34:40|858|857.4|857.6|857.2|858.2|857.4|857.6|857.2|117
1656318890000|2022-06-27 08:34:50|||||||||16
1656318920000|2022-06-27 08:35:20|857.8|857.4|858.2|857.2|858.2|857.4|857.8|857.2|515
1656318930000|2022-06-27 08:35:30||857.4||857.4||857.4||857.4|0
1656318940000|2022-06-27 08:35:40|857.8||857.8||857.8||857.8||624
1656318960000|2022-06-27 08:36:00|||||||||114
1656318970000|2022-06-27 08:36:10|857.4|856.4|857.8|857|857.8|857.2|857.4|856.4|1222
1656318990000|2022-06-27 08:36:30|858|857.2|858|857|858.2|857.6|858|857|374
1656319000000|2022-06-27 08:36:40|858.2|857.4|858.2|857.4|858.2|857.4|858.2|857.4|0
1656319010000|2022-06-27 08:36:50|858|857.6|859.4|858.6|859.4|858.8|858|857.6|1951
1656319020000|2022-06-27 08:37:00|859|857.8|858.2|857.4|859|858|857.8|857.4|640
1656319030000|2022-06-27 08:37:10|858||858||858||858||0
1656319040000|2022-06-27 08:37:20|857.8|856.6|857.2|856.4|857.8|857.4|857.2|856.4|481
1656319050000|2022-06-27 08:37:30|857||856.8||857||856.8||0
1656319070000|2022-06-27 08:37:50|856.6|856|856.6|855.6|856.6|856|856.4|855.6|629
1656319080000|2022-06-27 08:38:00|856.2|855|855.4|854.6|856.2|855.2|855.4|854|975
1656319090000|2022-06-27 08:38:10|855.2|854|855.2|854.4|855.4|854.6|854.8|853.8|368
1656319100000|2022-06-27 08:38:20|855||855||855||855||0
1656319120000|2022-06-27 08:38:40|855.2|854.6|855.2|854.6|855.2|854.6|855.2|854.6|123
1656319130000|2022-06-27 08:38:50|855.6|854.8|855.6|855|855.6|855|855.6|854.8|84
1656319140000|2022-06-27 08:39:00|855.8|855.2|856|855.4|856|855.4|855.8|855.2|85
1656319150000|2022-06-27 08:39:10|855.8|855.2|856|855.2|856.4|856|855.4|854.8|2824
1656319160000|2022-06-27 08:39:20|856.2|855.4|855.8|855.4|856.4|855.8|855.8|855.4|836
1656319170000|2022-06-27 08:39:30|855.6|855.2|855|854.4|855.6|855.2|855|854.4|1317
1656319190000|2022-06-27 08:39:50|855.4||855||855.4||855||217
1656319200000|2022-06-27 08:40:00|855.4|854.6|855|853.8|855.8|855|854.2|853.6|5691
1656319210000|2022-06-27 08:40:10||854||854.4||854.4||854|0
1656319230000|2022-06-27 08:40:30|855.2|854.8|855|854.4|855.2|854.8|855|854.4|1087
1656319260000|2022-06-27 08:41:00|855.2|854.6|855.2|854.6|855.2|854.6|855|854.6|0
1656319270000|2022-06-27 08:41:10|||||||||580
1656319280000|2022-06-27 08:41:20|855||855.2||855.2||855||0
1656319290000|2022-06-27 08:41:30|855.4|854.4|854.6|854|855.8|855.2|854.4|853|7331
1656319310000|2022-06-27 08:41:50|855|854.2|855.2|854.2|855.2|854.6|854.8|854.2|1158
1656319320000|2022-06-27 08:42:00|||||||||315
1656319330000|2022-06-27 08:42:10|854.8||854.8||854.8||854.8||0
1656319350000|2022-06-27 08:42:30|855.2|854.4|856.2|855.6|856.6|855.6|855.2|854.4|456
1656319370000|2022-06-27 08:42:50|856.4|855.8|856.8|856.2|857|856.2|856.4|855.6|1860
1656319380000|2022-06-27 08:43:00|856.6||856.6||856.6||856.6||980
1656319390000|2022-06-27 08:43:10|856.8|856.4|857.4|856.8|857.4|856.8|856.8|856.4|176
1656319400000|2022-06-27 08:43:20|857.6||857.6||857.6||857.6||2
1656319420000|2022-06-27 08:43:40|||||||||172
1656319430000|2022-06-27 08:43:50|857.8|857|858.4|858|858.4|858|857.4|857|691
1656319440000|2022-06-27 08:44:00|858.8|858.2|858.8|858.2|858.8|858.2|858.8|858.2|597
1656319450000|2022-06-27 08:44:10|859|858.4|859|858.2|859|858.6|859|858.2|721
1656319460000|2022-06-27 08:44:20||858.6||858.2||858.6||858.2|0
1656319470000|2022-06-27 08:44:30|859.2|858.6|859.4|859|859.4|859|859.2|858.6|501
1656319480000|2022-06-27 08:44:40|860.2|859.2|860.2|859.4|860.6|859.4|859.4|859|585
1656319490000|2022-06-27 08:44:50||859.6||859.8||859.8||859.6|0
1656319500000|2022-06-27 08:45:00|||||||||59
1656319510000|2022-06-27 08:45:10|860|859.4|860|859.4|860|859.4|860|859.4|814
1656319520000|2022-06-27 08:45:20|859.8|859|859|858.6|859.8|859|858.8|858.2|3031
1656319550000|2022-06-27 08:45:50|859.4|858.8|859.4|858.8|859.4|858.8|859.4|858.8|132
1656319560000|2022-06-27 08:46:00|859.2|858.6|859.4|858.8|859.4|858.8|859|858.6|568
1656319570000|2022-06-27 08:46:10|859.2||859.4||859.4||859.2||0
1656319580000|2022-06-27 08:46:20||859||859||859||859|0
1656319590000|2022-06-27 08:46:30|859.6|859.2|859.4|859.2|859.6|859.2|859.4|859|3240
1656319600000|2022-06-27 08:46:40|859.2|859|857.8|857.2|859.4|859|857.8|857.2|3006
1656319620000|2022-06-27 08:47:00|857.6|857|857.2|856.6|857.8|857|857.2|856.4|1028
1656319630000|2022-06-27 08:47:10||856.8||856.8||856.8||856.8|0
1656319650000|2022-06-27 08:47:30|857|856.6|857|856.6|857|856.6|857|856.6|250
1656319660000|2022-06-27 08:47:40|856.6|856.2|856.4|856|857|856.2|856.4|855.6|1691
1656319670000|2022-06-27 08:47:50|856.6|856.2|857|856.2|857|856.2|856.6|856|347
1656319700000|2022-06-27 08:48:20|856.6||856.6||857||856.6||67
1656319740000|2022-06-27 08:49:00|||||||||619
1656319760000|2022-06-27 08:49:20|857||857||857||857||208
1656319800000|2022-06-27 08:50:00|856.8||856.8||856.8||856.6||0
1656319810000|2022-06-27 08:50:10|856.6|855.8|856.2|855.4|856.6|855.8|855.6|855.2|2477
1656319820000|2022-06-27 08:50:20|856||856||856||856||0
1656319830000|2022-06-27 08:50:30|856.2|855.6|856.4|855.8|856.6|855.8|856.2|855.4|465
1656319840000|2022-06-27 08:50:40|856.6|856|856.8|856|857|856|856.2|856|7
1656319850000|2022-06-27 08:50:50|856.6|855.8|856.6|855.8|856.6|855.8|856.6|855.8|0
1656319860000|2022-06-27 08:51:00|856.4|855.4|855.6|855|856.4|855.4|855.6|855|1894
1656319870000|2022-06-27 08:51:10|855.4||855.8||856.2||855.2||2519
1656319890000|2022-06-27 08:51:30|||||||||205
1656319920000|2022-06-27 08:52:00|855.6||855.4||855.6||855.4||0
1656319940000|2022-06-27 08:52:20|855.2|854.8|854.6|854|855.2|854.8|853.8|853|6250
1656319950000|2022-06-27 08:52:30|854.8|854.2|855|854.4|855.4|854.6|854.8|854.2|1392
1656319970000|2022-06-27 08:52:50|854.8|854.6|854.8|854.4|854.8|854.6|854.8|854.4|887
1656319990000|2022-06-27 08:53:10|855|854.6|855|854.6|855|854.6|855|854.6|1307
1656320000000|2022-06-27 08:53:20|855.6|854.8|855.6|855|855.6|855|855.6|854.8|252
1656320030000|2022-06-27 08:53:50|856|855.2|856.6|856|856.6|856.2|856|855.2|713
1656320040000|2022-06-27 08:54:00|856.8|856.2|857|856.2|857.2|856.2|856.8|856|33
1656320060000|2022-06-27 08:54:20|857.2|856.4|857.4|856.4|857.6|856.4|857.2|856.4|0
1656320070000|2022-06-27 08:54:30|857.6|856.6|858.6|857.8|858.8|857.8|857.6|856.6|475
1656320130000|2022-06-27 08:55:30|858.8|858|860|859|860|859|858.8|858|457
1656320160000|2022-06-27 08:56:00|||||||||457
1656320170000|2022-06-27 08:56:10|859.8||859.6||859.8||859.6||0
1656320180000|2022-06-27 08:56:20|859.4|859.2|859.4|859|859.4|859.2|859.4|859|737
1656320190000|2022-06-27 08:56:30|859|858.6|859.6|859.2|859.6|859.2|859|858.6|2236
1656320200000|2022-06-27 08:56:40|859.8|859.4|859.8|859.4|859.8|859.4|859.8|859.4|149
1656320210000|2022-06-27 08:56:50|859.6|859.2|859.6|859|859.8|859.2|859.4|858.8|1556
1656320220000|2022-06-27 08:57:00|859.4|858.8|859.8|859|859.8|859|859.2|858.8|289
1656320240000|2022-06-27 08:57:20|||||||||200
1656320250000|2022-06-27 08:57:30|||||||||70
1656320260000|2022-06-27 08:57:40|859.6||859.6||859.8||859.6||0
1656320270000|2022-06-27 08:57:50|859.4||859.4||859.4||859.4||84
1656320280000|2022-06-27 08:58:00||859.2||859||859.2||859|0
1656320290000|2022-06-27 08:58:10|859.8|859.2|859.8|859.2|859.8|859.2|859.8|859|96
1656320300000|2022-06-27 08:58:20|859.6|859|859.8|859|859.8|859|859.6|859|0
1656320310000|2022-06-27 08:58:30|859.6||859.8||859.8||859.4||63
1656320320000|2022-06-27 08:58:40|859.6||859.6||859.6||859.6||0
1656320330000|2022-06-27 08:58:50|859.4|858.8|859.6|858.8|859.6|859|859.2|858.8|546
1656320340000|2022-06-27 08:59:00|859.8|859|860|859.6|860|859.6|859.8|859|425
1656320350000|2022-06-27 08:59:10|859.8|859.4|859.2|858.8|859.8|859.4|859.2|858.6|1676
1656320360000|2022-06-27 08:59:20|859.4|859|860|859|860|859|859.4|859|303
1656320390000|2022-06-27 08:59:50|859.8|859.2|859.4|859|859.8|859.2|859.4|859|962
1656320400000|2022-06-27 09:00:00|859.2|858.8|857.6|856.8|859.2|858.8|857.6|856.8|1205
1656320420000|2022-06-27 09:00:20|||||||||11
1656320460000|2022-06-27 09:01:00||857||857||857||857|525
1656320470000|2022-06-27 09:01:10|857.8|857.2|858.6|857.8|858.6|857.8|857.8|857.2|800
1656320480000|2022-06-27 09:01:20|858.8|858|859.4|858.4|859.6|858.6|858.8|858|0
1656320490000|2022-06-27 09:01:30||858.6||858.6||858.6||858.6|0
1656320520000|2022-06-27 09:02:00|859.6|858.8|859.2|858.4|860.2|859.4|859.2|858.4|1313
1656320530000|2022-06-27 09:02:10|859.4|858.8|859.6|858.8|859.6|858.8|859.4|858.8|23
1656320540000|2022-06-27 09:02:20|||||||||126
1656320550000|2022-06-27 09:02:30|859.4||859.6||859.6||859.4||0
1656320560000|2022-06-27 09:02:40|860|859|860.2|859.4|860.6|859.8|859.8|859|242
1656320570000|2022-06-27 09:02:50|860.4|859.6|860.4|859.6|860.4|859.6|860.4|859.6|0
1656320580000|2022-06-27 09:03:00||859.8||859.8||859.8||859.8|0
1656320590000|2022-06-27 09:03:10|860.2||860.2||860.6||860.2||0
1656320640000|2022-06-27 09:04:00|860.4|860|861.4|860.4|861.8|860.8|860.4|860|513
1656320650000|2022-06-27 09:04:10|861.6|860.8|861.8|860.8|862|860.8|861.6|860.8|7
1656320690000|2022-06-27 09:04:50|861.4||861.8||861.8||861.4||0
1656320700000|2022-06-27 09:05:00|861.6|860.4|861.2|860.4|861.6|860.4|861|860.4|320
1656320710000|2022-06-27 09:05:10|861|860.2|859.4|858.6|861.2|860.2|859.4|858.4|1249
1656320770000|2022-06-27 09:06:10|859.2|858.4|859|858.4|859.2|858.4|859|858.4|8
1656320780000|2022-06-27 09:06:20|859.2|858.6|859.2|858.4|859.2|858.6|859.2|858.4|0
1656320790000|2022-06-27 09:06:30|859|858.6|859.2|858.6|859.2|858.6|859|858.6|0
1656320820000|2022-06-27 09:07:00|859.6|858.8|859.6|859|860|859|859.6|858.8|369
1656320830000|2022-06-27 09:07:10|||||||||80
1656320840000|2022-06-27 09:07:20|859.4||859.4||859.6||859.4||0
1656320850000|2022-06-27 09:07:30|859.2|858.4|858.8|858.4|859.2|858.4|858.8|858.4|228
1656320860000|2022-06-27 09:07:40|859|858.6|859.2|858.6|859.2|858.6|859|858.6|0
1656320880000|2022-06-27 09:08:00|859|858.4|858.8|858.4|859.2|858.4|858.6|858.4|546
1656320890000|2022-06-27 09:08:10|859||859||859||859||5
1656320910000|2022-06-27 09:08:30|858.8|858.2|858|857.8|858.8|858.2|858|857.8|955
1656320920000|2022-06-27 09:08:40|857.8|857.4|857.6|857.2|857.8|857.4|857.6|857|2
1656320930000|2022-06-27 09:08:50|857.4|857|856.4|855.6|857.4|857.4|856.4|855.6|5808
1656320940000|2022-06-27 09:09:00|||||||||304
1656320950000|2022-06-27 09:09:10|856.2|855.8|856.4|855.8|856.4|855.8|856.2|855.6|0
1656320980000|2022-06-27 09:09:40|856.2|855.6|856|855.6|856.4|855.6|856|855.6|1146
1656320990000|2022-06-27 09:09:50|855.8|855.2|856.4|855.6|856.6|856|855.4|854.6|2749
1656321000000|2022-06-27 09:10:00||855.8||855.8||855.8||855.8|0
1656321010000|2022-06-27 09:10:10|||||||||2
1656321020000|2022-06-27 09:10:20|856.2||856.2||856.2||856.2||0
1656321030000|2022-06-27 09:10:30|856||856||856.4||856||300
1656321040000|2022-06-27 09:10:40|856.4||856.4||856.4||856.4||245
1656321050000|2022-06-27 09:10:50|856.6|856|856.6|856.4|857.4|856.6|856.6|856|942
1656321060000|2022-06-27 09:11:00|||||||||237
1656321070000|2022-06-27 09:11:10|857.2|856.6|856.8|856|857.6|857|856.8|856|3861
1656321080000|2022-06-27 09:11:20|856.4||856.4||856.4||856.4||0
1656321090000|2022-06-27 09:11:30|856.2|855.8|856.2|855.6|856.4|855.8|856|855.6|992
1656321100000|2022-06-27 09:11:40|856.4|855.8|856.4|855.8|856.4|855.8|856.4|855.8|0
1656321110000|2022-06-27 09:11:50||855.6||855.6||855.6||855.6|0
1656321130000|2022-06-27 09:12:10|856.2||856.2||856.2||856.2||528
1656321140000|2022-06-27 09:12:20|856.4|855.8|856.4|855.8|856.6|856.4|856.4|855.6|551
1656321150000|2022-06-27 09:12:30|856.6||856.4||856.6||856.4||0
1656321160000|2022-06-27 09:12:40|856.6|856|857|856.4|857|856.4|856.4|856|1563
1656321170000|2022-06-27 09:12:50|857.4|856.6|857.2|856.4|857.4|856.6|857|856.4|86
1656321180000|2022-06-27 09:13:00|857||857.2||857.2||857||0
1656321190000|2022-06-27 09:13:10|||||||||1
1656321200000|2022-06-27 09:13:20|857.8|856.6|858.6|857.8|858.6|857.8|857.8|856.6|155
1656321210000|2022-06-27 09:13:30|858.8|858|858.6|858|858.8|858.2|858.6|858|581
1656321220000|2022-06-27 09:13:40|858.8|858.2|859|858.4|859|858.6|858.8|858.2|746
1656321230000|2022-06-27 09:13:50|859.2|858.8|859.8|859.2|860|859.2|859.2|858.8|160
1656321240000|2022-06-27 09:14:00|859.6||859.4||860||859.4||622
1656321250000|2022-06-27 09:14:10|859.8||859.8||859.8||859.8||291
1656321280000|2022-06-27 09:14:40|859.4||859.4||859.4||859.4||0
1656321290000|2022-06-27 09:14:50|859.8|859.4|859.2|858.8|860|859.4|859|858.8|2710
1656321300000|2022-06-27 09:15:00|859|858.6|859.2|858.6|859.2|858.6|859|858.6|1134
1656321360000|2022-06-27 09:16:00|||||||||413
1656321370000|2022-06-27 09:16:10|859.4|858.8|860|859.4|860|859.4|859.4|858.8|903
1656321390000|2022-06-27 09:16:30|859.8|859|858.2|857.8|859.8|859|858.2|857.8|2791
1656321410000|2022-06-27 09:16:50|858|857.4|857.6|856.8|858|857.4|857.6|856.8|262
1656321420000|2022-06-27 09:17:00|857.4||857.2||857.4||857.2||0
1656321430000|2022-06-27 09:17:10|857.4||857.4||857.4||857.4||2
1656321440000|2022-06-27 09:17:20|857.6|857|857.6|857|857.6|857.2|857.6|857|292
1656321450000|2022-06-27 09:17:30|857.4||857.6||857.6||857.4||0
1656321460000|2022-06-27 09:17:40||857.2||857||857.2||857|0
1656321470000|2022-06-27 09:17:50|||||||||3
1656321480000|2022-06-27 09:18:00||857.2||857||857.2||857|292
1656321500000|2022-06-27 09:18:20|857.4||857.4||857.4||857.4||0
1656321510000|2022-06-27 09:18:30|857.6|857.2|857.6|857.2|858|857.2|857.6|857.2|773
1656321520000|2022-06-27 09:18:40|857.8|857|858|857|858.2|857.4|857|856.4|6034
1656321530000|2022-06-27 09:18:50|858.2|857.2|858.2|857.4|858.2|857.4|858.2|857.2|0
1656321540000|2022-06-27 09:19:00|858.4|857.6|860.8|860.2|861.2|860.8|858.4|857.6|1702
1656321550000|2022-06-27 09:19:10|861.2|860.4|861.2|860.4|861.2|860.4|861|860.4|0
1656321560000|2022-06-27 09:19:20|861|860.2|861.2|860.4|861.2|860.4|860.8|860.2|0
1656321580000|2022-06-27 09:19:40|861||861||861||861||0
1656321600000|2022-06-27 09:20:00|861.2|860.6|861|860.6|861.2|861|861|860.4|485
1656321610000|2022-06-27 09:20:10||860.2||860.4||860.4||860.2|44
1656321620000|2022-06-27 09:20:20|861.2|860.6|861.2|860.6|861.2|860.8|861.2|860.4|79
1656321630000|2022-06-27 09:20:30|861.8|860.8|861.6|860.8|862|861.4|861.6|860.6|283
1656321640000|2022-06-27 09:20:40||861.2||861.2||861.2||861|152
1656321670000|2022-06-27 09:21:10|862|861.4|862|861.4|862|861.8|861.6|861.4|1449
1656321680000|2022-06-27 09:21:20|861.8|861.2|861.8|861.2|861.8|861.2|861.8|861.2|0
1656321690000|2022-06-27 09:21:30|861.6|860.6|860.8|860.2|861.6|860.6|860.6|860.2|1668
1656321700000|2022-06-27 09:21:40|860.6|860|860.4|860|860.6|860|860.4|860|385
1656321730000|2022-06-27 09:22:10|||||||||212
1656321750000|2022-06-27 09:22:30|860.6|860.2|861|860.2|861|860.4|860.2|860|1011
1656321770000|2022-06-27 09:22:50|860.8||860.8||860.8||860.8||0
1656321790000|2022-06-27 09:23:10|860.6||860.6||860.6||860.6||0
1656321810000|2022-06-27 09:23:30|860.4|860|861|860.4|861|860.6|860|859.8|4521
1656321830000|2022-06-27 09:23:50|860.8||860.8||860.8||860.8||0
1656321840000|2022-06-27 09:24:00|861.4|860.6|861.8|861.2|862|861.2|861.4|860.6|80
1656321850000|2022-06-27 09:24:10|861.6|861|861.8|861|861.8|861|861.6|861|0
1656321870000|2022-06-27 09:24:30||861.2||861.2||861.2||861|0
1656321880000|2022-06-27 09:24:40||861||861||861||861|0
1656321890000|2022-06-27 09:24:50|861.6||861.8||861.8||861.6||0
1656321910000|2022-06-27 09:25:10|861.6|860.8|861|860.4|861.8|860.8|860.6|860|930
1656321920000|2022-06-27 09:25:20|860.8|860|861|860.4|861|860.4|860.6|860|392
1656321930000|2022-06-27 09:25:30|861.4|860.6|861|860.4|861.4|860.6|861|860.4|96
1656321960000|2022-06-27 09:26:00|||||||||416
1656321970000|2022-06-27 09:26:10|861.4|860.6|861.4|860.6|861.4|860.6|861.4|860.4|207
1656321990000|2022-06-27 09:26:30|||||||||150
1656322000000|2022-06-27 09:26:40|||||||||576
1656322020000|2022-06-27 09:27:00|861.8|860.8|863.2|862.6|863.8|862.8|861.8|860.8|1695
1656322030000|2022-06-27 09:27:10|863|862.4|862.2|861.6|863|862.4|862|861.4|5965
1656322040000|2022-06-27 09:27:20|862.6|862|863|862|863|862|862.6|862|310
1656322050000|2022-06-27 09:27:30|863.2|862.4|862.6|862.2|863.4|862.4|862.6|862|399
1656322080000|2022-06-27 09:28:00|863.2|862.4|863.2|862.4|863.2|862.4|863.2|862.2|746
1656322090000|2022-06-27 09:28:10|863.4|862.8|863.6|863|864|863|863.4|862.8|0
1656322110000|2022-06-27 09:28:30|864.2|863.2|864.4|863.6|864.8|863.6|864.2|863.2|75
1656322120000|2022-06-27 09:28:40|864.2|863.2|863.6|863.2|864.2|863.2|863.6|863.2|519
1656322140000|2022-06-27 09:29:00|863.8|863.4|863.8|863.4|863.8|863.4|863.8|863.4|242
1656322150000|2022-06-27 09:29:10|||||||||22
1656322170000|2022-06-27 09:29:30|864.4|863.6|864.8|864|865|864|864.2|863.6|452
1656322210000|2022-06-27 09:30:10|||||||||1411
1656322240000|2022-06-27 09:30:40|864.6|864.2|864.6|863.8|867|865.6|864|863.2|19278
1656322250000|2022-06-27 09:30:50|864.4|864|865.6|865|865.8|865|864.4|864|3721
1656322260000|2022-06-27 09:31:00|866.2|865.4|866.4|865.8|866.6|866|866.2|865.4|178
1656322270000|2022-06-27 09:31:10|866.6|866|866.6|865.8|866.6|866|866|865.6|1706
1656322280000|2022-06-27 09:31:20|867|866|867.2|866.4|867.2|866.4|866.8|865.8|733
1656322290000|2022-06-27 09:31:30|867|866.8|867.2|866.4|867.2|866.8|867|866.4|0
1656322300000|2022-06-27 09:31:40|867|865.8|866.6|865.8|867|865.8|866.6|865.8|978
1656322310000|2022-06-27 09:31:50|866.2|865.6|865.4|865.2|866.2|865.6|865.4|865.2|972
1656322320000|2022-06-27 09:32:00|865.2|864.6|865|864.4|865.2|864.6|865|864.4|31
1656322330000|2022-06-27 09:32:10|865.4|864.8|865.8|865.2|866.4|865.4|865.4|864.8|1516
1656322340000|2022-06-27 09:32:20|865.6||865.8||865.8||865.6||0
1656322350000|2022-06-27 09:32:30|||||||||69
1656322370000|2022-06-27 09:32:50|865.6||865.6||865.6||865.6||0
1656322400000|2022-06-27 09:33:20|865.4|864.8|864.2|863.4|865.4|864.8|864.2|863.4|2910
1656322420000|2022-06-27 09:33:40|864|863.2|864|863.2|864|863.2|864|863.2|0
1656322430000|2022-06-27 09:33:50|863.8||863.8||863.8||863.8||0
1656322440000|2022-06-27 09:34:00|863.6|862.6|863|862.4|863.6|862.6|863|862|752
1656322450000|2022-06-27 09:34:10|863.4|862.6|863.4|862.8|863.4|862.8|863.4|862.6|332
1656322460000|2022-06-27 09:34:20|||||||||179
1656322470000|2022-06-27 09:34:30|863.2|862.6|863|862.4|863.2|862.6|863|862.4|888
1656322490000|2022-06-27 09:34:50|862.6|862|862.4|861.6|863.2|862|862.2|861.6|1282
1656322500000|2022-06-27 09:35:00|862.2|861.4|862|861.2|862.2|861.4|862|861.2|697
1656322520000|2022-06-27 09:35:20|||||||||238
1656322540000|2022-06-27 09:35:40|861.8|861|861.4|860.8|861.8|861|861.2|860.6|326
1656322550000|2022-06-27 09:35:50|861.2||861.2||861.2||861.2||0
1656322560000|2022-06-27 09:36:00|861.4|861|861.4|860.8|861.4|861|861.4|860.8|470
1656322580000|2022-06-27 09:36:20||861||861||861||861|0
1656322620000|2022-06-27 09:37:00|861.6|861.2|862.8|862.2|862.8|862.2|861.6|861.2|1740
1656322630000|2022-06-27 09:37:10||862.4||862.4||862.4||862.4|0
1656322640000|2022-06-27 09:37:20|862.6|862.2|862.6|861.6|862.8|862.2|862.4|861.6|1462
1656322650000|2022-06-27 09:37:30|862.4|862|862.8|862|862.8|862|862.4|861.8|2
1656322660000|2022-06-27 09:37:40|||||||||265
1656322670000|2022-06-27 09:37:50||862.4||862.2||862.4||862|0
1656322700000|2022-06-27 09:38:20|863.2|862.4|863.4|862.4|863.4|862.4|862.8|862.4|563
1656322720000|2022-06-27 09:38:40|863|862.2|862.2|861.2|863|862.2|862|861.2|2188
1656322730000|2022-06-27 09:38:50|862|861.4|862|861.2|862.2|861.4|862|861.2|0
1656322740000|2022-06-27 09:39:00|862.2|861.4|862.2|861.2|862.2|861.4|862.2|861.2|0
1656322750000|2022-06-27 09:39:10|862||861.8||862||861.8||114
1656322770000|2022-06-27 09:39:30|862|861.4|861.6|861.2|862.2|861.4|861.6|861.2|0
1656322790000|2022-06-27 09:39:50|862.2|861.4|862.8|862.2|863.4|862.2|862.2|861.4|305
1656322810000|2022-06-27 09:40:10|863.2|862.4|864|863|864.2|863|863.2|862.4|0
1656322820000|2022-06-27 09:40:20|863.8|863.2|863.8|863.2|864|863.2|863.6|863.2|0
1656322830000|2022-06-27 09:40:30|864.2|863.6|864|863.2|864.2|863.6|864|863.2|7
1656322840000|2022-06-27 09:40:40|864.2|863.4|864|863.4|864.2|863.4|864|863.4|0
1656322850000|2022-06-27 09:40:50|864.2|863.6|864.2|863.6|864.2|863.6|864.2|863.6|0
1656322860000|2022-06-27 09:41:00|864.4|863.8|865|864.2|865|864.6|864.4|863.8|1276
1656322870000|2022-06-27 09:41:10|864.8||864.8||864.8||864.8||0
1656322880000|2022-06-27 09:41:20|865|864.4|865.4|864.4|865.4|864.4|865|864.4|0
1656322900000|2022-06-27 09:41:40|865.2|864.2|863.2|862.2|865.2|864.2|862.8|861.8|6636
1656322910000|2022-06-27 09:41:50|863.4|862.4|863|862.4|863.4|862.6|863|862.2|0
1656322920000|2022-06-27 09:42:00|862.8|862.2|863|862.2|863|862.4|862.4|861.8|1296
1656322930000|2022-06-27 09:42:10|863.2|862.4|863.2|862.4|863.2|862.6|863.2|862.4|136
1656322940000|2022-06-27 09:42:20|863|862.2|863|862.2|863|862.2|863|862.2|350
1656322970000|2022-06-27 09:42:50|863.2|862.4|863.2|862.4|863.2|862.4|863.2|862.4|0
1656322980000|2022-06-27 09:43:00|863|862.6|863|862.6|863|862.6|863|862.6|0
1656323010000|2022-06-27 09:43:30|863.2|862.8|864|863.2|864.4|863.4|863.2|862.8|1304
1656323040000|2022-06-27 09:44:00|863.8||863.8||864||863.8||345
1656323070000|2022-06-27 09:44:30|863.6||863.6||863.6||863.6||0
1656323080000|2022-06-27 09:44:40|863.4|862.8|862|861.4|863.4|862.8|861.6|861|2827
1656323090000|2022-06-27 09:44:50|862.2|861.6|862.4|861.4|862.8|861.6|862.2|861.4|136
1656323100000|2022-06-27 09:45:00|862.6|861.8|862.8|862|862.8|862|862.6|861.8|0
1656323120000|2022-06-27 09:45:20|863|862.4|863.6|862.8|863.6|862.8|863|862.4|350
1656323130000|2022-06-27 09:45:30|863.8|863|864.4|863.6|864.6|863.6|863.8|863|317
1656323150000|2022-06-27 09:45:50|864.2|863.8|864.4|863.8|864.4|863.8|864.2|863.8|0
1656323160000|2022-06-27 09:46:00|864.2||864.4||864.4||864.2||0
1656323180000|2022-06-27 09:46:20|864.2|863.6|864.4|863.2|864.4|863.6|863.6|863|1724
1656323220000|2022-06-27 09:47:00|864.6|863.4|865|864.4|865|864.4|864.6|863.4|686
1656323250000|2022-06-27 09:47:30|865.4|865|865.2|864.4|865.4|865|865.2|864.4|469
1656323260000|2022-06-27 09:47:40||864.6||864.6||864.6||864.6|0
1656323270000|2022-06-27 09:47:50|865|864.4|865.2|864.4|865.2|864.6|865|864.4|0
1656323280000|2022-06-27 09:48:00||864.6||864.6||864.6||864.6|0
1656323300000|2022-06-27 09:48:20||864.4||864.4||864.4||864.4|30
1656323310000|2022-06-27 09:48:30|865.4||865.2||865.4||865||0
1656323320000|2022-06-27 09:48:40||864.6||864.6||864.6||864.6|0
1656323390000|2022-06-27 09:49:50|865.6|864.8|865.6|865.2|865.6|865.2|865.6|864.8|211
1656323400000|2022-06-27 09:50:00||865||865||865||865|0
1656323420000|2022-06-27 09:50:20|||||||||943
1656323430000|2022-06-27 09:50:30|865.4|864.6|863.8|863|865.4|864.6|863.8|863|2133
1656323440000|2022-06-27 09:50:40|863.6|863.2|863.6|863|863.6|863.2|863.4|863|2889
1656323450000|2022-06-27 09:50:50|863.4||863.4||863.4||863.4||0
1656323460000|2022-06-27 09:51:00|863.2|862.6|862.4|861.6|863.2|862.6|862.2|861.6|2347
1656323470000|2022-06-27 09:51:10|862.2|861.8|862.2|861.6|862.2|861.8|862.2|861.6|0
1656323480000|2022-06-27 09:51:20|862|861.2|861.8|861.2|862|861.2|861.8|861.2|811
1656323500000|2022-06-27 09:51:40|862|861.4|862.2|861.6|862.4|861.8|861.8|861.4|1410
1656323510000|2022-06-27 09:51:50|862|861.4|862.2|861.6|862.2|861.6|861.8|861.4|974
1656323520000|2022-06-27 09:52:00|862|861.4|862|861.4|862.2|861.4|862|861.4|402
1656323530000|2022-06-27 09:52:10|861.8|861.6|861.8|861.4|861.8|861.6|861.8|861.4|0
1656323550000|2022-06-27 09:52:30|862|861.2|862|861.8|862.6|862|862|861.2|853
1656323570000|2022-06-27 09:52:50|862.2|862|862.2|861.8|862.2|862|862.2|861.8|614
1656323580000|2022-06-27 09:53:00|862.6|862|862.6|861.8|862.6|862|862.2|861.8|1425
1656323600000|2022-06-27 09:53:20|863|862|863.6|862.8|864|863|863|862|0
1656323630000|2022-06-27 09:53:50||863||862.8||863||862.8|0
1656323660000|2022-06-27 09:54:20|863.8|863|865|863.8|865|863.8|863.8|863|553
1656323680000|2022-06-27 09:54:40|864.8||864.8||864.8||864.6||0
1656323690000|2022-06-27 09:54:50|864.4|864|864.2|863.4|864.8|864|864|863.4|2153
1656323700000|2022-06-27 09:55:00|864||864||864.2||864||0
1656323720000|2022-06-27 09:55:20|863.8|862.8|863|862.8|863.8|862.8|863|862.8|1163
1656323730000|2022-06-27 09:55:30|862.8|862.2|862.6|861.8|862.8|862.6|862.6|861.8|47
1656323770000|2022-06-27 09:56:10|862.4|861.2|862.2|861.4|862.6|861.4|861.6|861|1226
1656323780000|2022-06-27 09:56:20||861.6||861.6||861.6||861.4|0
1656323800000|2022-06-27 09:56:40||861.4||861.4||861.4||861.4|0
1656323810000|2022-06-27 09:56:50||861.6||861.6||861.6||861.6|0
1656323830000|2022-06-27 09:57:10|||||||||180
1656323850000|2022-06-27 09:57:30||861.8||861.8||861.8||861.8|0
1656323890000|2022-06-27 09:58:10|862|861.6|862.2|861.8|862.2|861.8|862|861.6|1478
1656323940000|2022-06-27 09:59:00|||||||||140
1656323980000|2022-06-27 09:59:40|862|861.4|861.6|861.2|862|861.6|861.4|860.6|3129
1656323990000|2022-06-27 09:59:50|862|861.4|863.4|862.6|863.4|862.6|862|861.4|394
1656324000000|2022-06-27 10:00:00|863.2|863|864|863.4|864|863.4|863.2|863|440
1656324010000|2022-06-27 10:00:10||863.2||863.4||863.4||863.2|0
1656324030000|2022-06-27 10:00:30|863.8||863.8||864||863.8||0
1656324040000|2022-06-27 10:00:40|863.4|863|863.8|863.2|864|863.4|863.4|863|1568
1656324050000|2022-06-27 10:00:50|863.6||863.6||863.6||863.6||0
1656324070000|2022-06-27 10:01:10|863.8||863.8||863.8||863.4||207
1656324080000|2022-06-27 10:01:20|863.6|863|863|862.2|863.6|863|863|862.2|443
1656324090000|2022-06-27 10:01:30|862.8|862|862.6|861.8|863|862|862.6|861.8|0
1656324100000|2022-06-27 10:01:40|862.4||862.4||862.4||862.4||0
1656324120000|2022-06-27 10:02:00|862.2|861.4|862.2|861.4|862.2|861.4|862.2|861.4|22
1656324150000|2022-06-27 10:02:30|862.4|861.6|862.4|861.8|862.4|861.8|862.4|861.6|335
1656324190000|2022-06-27 10:03:10|862.2|861.6|862.2|861.6|862.4|861.6|862.2|861.6|0
1656324220000|2022-06-27 10:03:40|||||||||40
1656324250000|2022-06-27 10:04:10|862.6|861.8|862.2|861.8|862.6|862.2|861.8|861.4|4875
1656324260000|2022-06-27 10:04:20|862.4|862|862.6|862.2|862.6|862.2|862.4|862|916
1656324270000|2022-06-27 10:04:30|863|862.4|863.4|862.6|863.6|862.6|863|862.4|123
1656324310000|2022-06-27 10:05:10|863.2|862.2|862.2|861.6|863.2|862.2|862|861.2|2445
1656324330000|2022-06-27 10:05:30|862|861.4|862|861.4|862|861.4|862|861.4|0
1656324340000|2022-06-27 10:05:40|||||||||153
1656324370000|2022-06-27 10:06:10|861.2|861|861|860.4|861.2|861|861|860.2|1237
1656324420000|2022-06-27 10:07:00|860.8|859.8|859.8|859.2|860.8|860.2|859.8|859|932
1656324430000|2022-06-27 10:07:10|860|859.4|860.2|859.6|860.6|859.6|860|859.4|464
1656324460000|2022-06-27 10:07:40|860|859.4|859.8|859.2|860.6|859.6|859.4|859|3314
1656324480000|2022-06-27 10:08:00|859.6|858.8|859|858.4|859.6|858.8|859|858.4|1237
1656324490000|2022-06-27 10:08:10|858.8||858.8||858.8||858.8||172
1656324500000|2022-06-27 10:08:20|858.6||859||859||858.6||794
1656324520000|2022-06-27 10:08:40|858.8||858.8||858.8||858.8||0
1656324530000|2022-06-27 10:08:50|858.4|857.8|858.4|857.8|858.8|858|858.2|857.4|450
1656324590000|2022-06-27 10:09:50|858.6|858|858.6|858|859.2|858.4|858.2|857.8|2833
1656324600000|2022-06-27 10:10:00|858.4|857.2|857.6|856.8|858.6|857.8|857.4|856.8|1287
1656324620000|2022-06-27 10:10:20|857.4|856.4|857.2|856.4|857.4|856.4|857.2|856.4|694
1656324670000|2022-06-27 10:11:10|857|856.2|856.8|856.2|857.2|856.2|856.4|855.4|3583
1656324680000|2022-06-27 10:11:20|857.2|856.6|857.8|857.4|857.8|857.4|857.2|856.6|1118
1656324690000|2022-06-27 10:11:30|858|857.6|858.2|857.8|858.4|857.8|858|857.6|391
1656324700000|2022-06-27 10:11:40|858|857.2|857.6|857|858.2|857.4|857.6|857|624
1656324710000|2022-06-27 10:11:50|857.4|856.2|856.6|855.8|857.4|856.4|856.6|855.8|494
1656324730000|2022-06-27 10:12:10|856.8|856|857|856.2|857|856.4|856.8|856|363
1656324740000|2022-06-27 10:12:20|857.4||857.4||857.6||857.2||0
1656324760000|2022-06-27 10:12:40|||||||||45
1656324770000|2022-06-27 10:12:50|857.6|856.4|857.6|857|857.6|857|857.6|856.4|961
1656324790000|2022-06-27 10:13:10|857.8|857.2|857.6|857|857.8|857.4|857.6|857|714
1656324810000|2022-06-27 10:13:30|||||||||345
1656324820000|2022-06-27 10:13:40|857.4||857.4||857.4||857.4||0
1656324850000|2022-06-27 10:14:10|857.6|857.2|857.8|857|858.4|857.4|857.6|857|360
1656324890000|2022-06-27 10:14:50|857.6|856.6|856.2|855.4|857.6|856.6|856.2|855.4|2605
1656324940000|2022-06-27 10:15:40|856||856||856||856||0
1656324960000|2022-06-27 10:16:00|856.2|855.8|856.8|856|856.8|856.2|856.2|855.8|492
1656324970000|2022-06-27 10:16:10||856.2||856.2||856.2||856|0
1656325000000|2022-06-27 10:16:40|856.6||856.6||856.6||856.6||335
1656325020000|2022-06-27 10:17:00|856.8||856.8||856.8||856.8||594
1656325030000|2022-06-27 10:17:10|857.2|856.4|857.4|856.6|857.6|856.6|857.2|856.4|162
1656325070000|2022-06-27 10:17:50|857.6|856.8|857.6|857.2|857.6|857.2|857.6|856.8|191
1656325100000|2022-06-27 10:18:20|857.8|857.4|857.8|857.2|857.8|857.4|857.8|857.2|1056
1656325110000|2022-06-27 10:18:30|858.2|857.4|858.8|858|858.8|858|858.2|857.4|89
1656325120000|2022-06-27 10:18:40|859|858.2|858.8|858.2|859|858.2|858.8|858.2|0
1656325130000|2022-06-27 10:18:50|859|858.4|859.8|858.8|860|858.8|859|858.4|0
1656325140000|2022-06-27 10:19:00|860|859|860.2|859.2|860.2|859.2|860|859|0
1656325170000|2022-06-27 10:19:30|860|858.2|859.4|858.8|860|858.8|859.2|858.2|2331
1656325180000|2022-06-27 10:19:40|859.6|859|859.6|858.8|859.6|859|859.6|858.8|0
1656325190000|2022-06-27 10:19:50|859.8|859.4|859.6|859.2|860.4|859.4|859.4|858.8|678
1656325200000|2022-06-27 10:20:00|859.4||859.6||859.6||859.4||117
1656325220000|2022-06-27 10:20:20|859.4|858.8|858.8|858.2|859.4|858.8|858.8|858.2|1297
1656325240000|2022-06-27 10:20:40|858.6|857.8|858.2|857.6|858.6|857.8|858.2|857.6|631
1656325250000|2022-06-27 10:20:50|858.4||858.4||858.4||858.4||0
1656325260000|2022-06-27 10:21:00|858.6|857.8|858.4|857.6|858.6|857.8|858.4|857.6|0
1656325280000|2022-06-27 10:21:20||857.8||858||858||857.6|115
1656325290000|2022-06-27 10:21:30|858.2|857.8|858.2|857.6|858.2|857.8|858.2|857.6|1020
1656325300000|2022-06-27 10:21:40|858|857.2|858|857.2|858.4|857.4|857.4|856.8|840
1656325330000|2022-06-27 10:22:10|857.8||857.8||857.8||857.8||0
1656325350000|2022-06-27 10:22:30|857|857|857|856.4|857.8|857|856.8|856|890
1656325360000|2022-06-27 10:22:40|856.8|856.2|856.8|856.2|856.8|856.2|856.8|856.2|0
1656325430000|2022-06-27 10:23:50|856.6||856.6||856.8||856.6||0
1656325440000|2022-06-27 10:24:00|856.4|856|856.2|855.8|856.4|856|856.2|855.8|1194
1656325510000|2022-06-27 10:25:10|856||856.4||856.4||856||2261
1656325530000|2022-06-27 10:25:30|856.6|856|856.6|856.2|856.6|856.2|856.4|855.8|0
1656325560000|2022-06-27 10:26:00|||||||||210
1656325580000|2022-06-27 10:26:20|856.4|856|856.6|856|856.6|856|856.4|856|794
1656325620000|2022-06-27 10:27:00|856.4|856.2|857|856.4|857|856.6|856.4|856|5986
1656325630000|2022-06-27 10:27:10|857.4|856.6|858.2|857.4|858.4|857.4|857.4|856.6|222
1656325640000|2022-06-27 10:27:20|858.4|857.6|857.8|857.4|858.6|857.6|855.2|854.8|7458
1656325650000|2022-06-27 10:27:30|858.2|857.8|858.2|857.8|858.2|857.8|858|857.4|1426
1656325660000|2022-06-27 10:27:40|858.4|858|859.2|858.2|859.2|858.2|858.4|858|228
1656325670000|2022-06-27 10:27:50|859|858.4|859.2|858.4|859.2|858.4|858.6|858.4|0
1656325680000|2022-06-27 10:28:00|859||859||859.2||859||0
1656325700000|2022-06-27 10:28:20|859.2|858.2|858.2|857.4|859.2|858.2|858.2|857.4|1051
1656325710000|2022-06-27 10:28:30|858|857|856.6|856|858.2|857|856.6|856|1609
1656325750000|2022-06-27 10:29:10|||||||||171
1656325760000|2022-06-27 10:29:20|856.4|855.6|855.4|854.6|856.4|855.6|855.4|854.4|2435
1656325770000|2022-06-27 10:29:30||854.8||854.8||854.8||854.8|0
1656325790000|2022-06-27 10:29:50|855.2||855.2||855.2||855.2||0
1656325800000|2022-06-27 10:30:00|855.4|855|855.6|855|855.6|855|855.4|855|502
1656325810000|2022-06-27 10:30:10|855.4||855.4||855.4||855.4||0
1656325820000|2022-06-27 10:30:20|855.2|854.8|855.2|854.8|855.2|854.8|855.2|854.8|141
1656325830000|2022-06-27 10:30:30|855|854.6|855|854.6|855|854.6|855|854.6|317
1656325840000|2022-06-27 10:30:40|855.4|854.8|855.6|855|855.6|855|855.2|854.8|497
1656325860000|2022-06-27 10:31:00|855.4|854.8|855.2|854.6|855.4|854.8|855.2|854.6|2
1656325880000|2022-06-27 10:31:20||854.8||854.8||854.8||854.8|0
1656325890000|2022-06-27 10:31:30||854.6||854.6||854.6||854.6|0
1656325910000|2022-06-27 10:31:50|855.4|854.8|855.2|854.6|855.4|854.8|855.2|854.6|2594
1656325920000|2022-06-27 10:32:00||854.8||854.8||854.8||854.8|0
1656325930000|2022-06-27 10:32:10|855.6||855.6||855.6||855.6||117
1656325950000|2022-06-27 10:32:30|855.8|855|856.6|855.6|856.8|855.8|855.8|855|636
1656325970000|2022-06-27 10:32:50|856.8||856.6||856.8||856.6||0
1656326000000|2022-06-27 10:33:20|856.8|855.8|857.4|856.6|857.6|856.8|856.8|855.8|1245
1656326010000|2022-06-27 10:33:30|857.2|856.4|857|856.6|857.4|856.6|857|856.4|701
1656326060000|2022-06-27 10:34:20|857.4|856.8|857.4|857|857.6|857|857.4|856.8|934
1656326080000|2022-06-27 10:34:40|857.2|856.6|857.4|857|857.4|857|857.2|856.6|525
1656326090000|2022-06-27 10:34:50|||||||||10
1656326100000|2022-06-27 10:35:00|857.6|857.2|858.2|857.8|858.6|857.8|857.6|857.2|2361
1656326110000|2022-06-27 10:35:10|858|857.6|857.8|857.4|858|857.6|857.8|857.4|1001
1656326120000|2022-06-27 10:35:20|857.6|857.2|856.8|856|857.6|857.2|856.8|856|2251
1656326160000|2022-06-27 10:36:00|856.6|855.6|855.6|854.8|856.6|855.6|855.6|854.8|541
1656326200000|2022-06-27 10:36:40|855.4||855.4||855.4||855.4||0
1656326210000|2022-06-27 10:36:50|855.2||855.2||855.2||855.2||0
1656326230000|2022-06-27 10:37:10|855|854.4|855.2|854.6|855.2|855|855|854.4|599
1656326260000|2022-06-27 10:37:40|855|854.4|855|854.4|855.4|854.4|854.6|853.8|2058
1656326270000|2022-06-27 10:37:50|854.8|854.2|854.8|854.2|854.8|854.2|854.8|854.2|449
1656326290000|2022-06-27 10:38:10|855|854.6|855.8|855.2|856.2|855.4|855|854.6|2415
1656326310000|2022-06-27 10:38:30|856|855.4|856.2|855.4|856.2|855.4|856|855.4|0
1656326340000|2022-06-27 10:39:00|856.6|855.6|856.6|855.8|857.2|856.4|856.2|855.6|977
1656326360000|2022-06-27 10:39:20|856.4||856.4||856.6||856.4||0
1656326380000|2022-06-27 10:39:40|856.6||856.6||856.6||856.6||0
1656326390000|2022-06-27 10:39:50|856.4||856.4||856.4||856.2||0
1656326400000|2022-06-27 10:40:00|856|855.6|855.8|855|856|855.6|855.4|854.6|1160
1656326420000|2022-06-27 10:40:20|855.6||855.6||855.8||855.4||0
1656326460000|2022-06-27 10:41:00|855.8|855.2|856.6|856|856.6|856|855.8|855.2|510
1656326490000|2022-06-27 10:41:30|856.8|856.4|857|856.6|857|856.6|856.8|856.4|334
1656326530000|2022-06-27 10:42:10|857.2|856.8|857.2|856.6|857.2|856.8|857.2|856.6|587
1656326540000|2022-06-27 10:42:20|857.4|856.8|857.4|857|857.4|857|857.4|856.8|350
1656326550000|2022-06-27 10:42:30|857.6||857.6||857.6||857.6||182
1656326560000|2022-06-27 10:42:40|857.4|856.6|856.6|855.8|857.4|856.8|856|855.6|4002
1656326570000|2022-06-27 10:42:50||856||856||856||856|0
1656326580000|2022-06-27 10:43:00||855.8||855.8||855.8||855.8|0
1656326600000|2022-06-27 10:43:20|856.4|855.6|855.6|854.6|856.4|855.6|854.8|854|4829
1656326610000|2022-06-27 10:43:30|855.4||855.4||855.4||855.4||0
1656326630000|2022-06-27 10:43:50|855.2|854.4|855|854.4|855.2|854.4|855|854.4|584
1656326660000|2022-06-27 10:44:20|854.8||854.8||854.8||854.8||0
1656326670000|2022-06-27 10:44:30|||||||||55
1656326680000|2022-06-27 10:44:40|855.2|854.6|855.8|855.4|855.8|855.4|855.2|854.6|879
1656326690000|2022-06-27 10:44:50|856.2|855.6|856.6|856|856.6|856|856.2|855.6|184
1656326700000|2022-06-27 10:45:00|856.4|855.8|856.4|856|856.6|856.2|856.2|855.8|2270
1656326710000|2022-06-27 10:45:10|856.2|855.8|855|854.4|856.2|856|854.8|854.4|6092
1656326750000|2022-06-27 10:45:50|854.8|853.8|855.8|855.2|856|855.2|854.2|853.2|4507
1656326760000|2022-06-27 10:46:00|856|855.4|856|855.2|856.4|855.4|856|855.2|0
1656326770000|2022-06-27 10:46:10|856.2|855.4|856|855.2|856.2|855.6|856|855.2|296
1656326780000|2022-06-27 10:46:20|856.2|855.4|856.2|855.2|856.2|855.4|856|855.2|0
1656326790000|2022-06-27 10:46:30|856|855.4|856|855.4|856|855.4|856|855.4|0
1656326810000|2022-06-27 10:46:50|856.4|855.6|857|856.2|857.2|856.4|856.4|855.4|850
1656326820000|2022-06-27 10:47:00|856.8|855.6|856.6|855.8|856.8|856|856.2|855.2|1321
1656326840000|2022-06-27 10:47:20|856.4||856.4||856.4||856.4||0
1656326870000|2022-06-27 10:47:50||856||856||856||856|0
1656326890000|2022-06-27 10:48:10||856.2||856.2||856.2||856.2|0
1656326900000|2022-06-27 10:48:20|856.8|856|856.2|856|857|856|856.2|855.8|375
1656326920000|2022-06-27 10:48:40|856.4|855.8|856.4|855.8|856.4|855.8|856.2|855.8|2
1656326930000|2022-06-27 10:48:50|856.2||856.2||856.2||856.2||0
1656326940000|2022-06-27 10:49:00|856.4|856.2|857|856.4|857.4|856.4|856.4|855.8|129
1656326960000|2022-06-27 10:49:20|856.8|856.2|856.8|856.2|856.8|856.4|856.8|856.2|0
1656326970000|2022-06-27 10:49:30|857||857||857||857||0
1656326980000|2022-06-27 10:49:40|857.4|856.4|857.8|856.8|858|856.8|857.4|856.4|64
1656326990000|2022-06-27 10:49:50|858|857|858|857|858.2|857.2|858|857|0
1656327000000|2022-06-27 10:50:00||857.2||857.2||857.2||857.2|0
1656327030000|2022-06-27 10:50:30|857.8|857|857.6|857|857.8|857|857.6|857|607
1656327040000|2022-06-27 10:50:40|857.4||857.4||857.4||857.4||0
1656327050000|2022-06-27 10:50:50|857.2|856.8|857.2|856.8|857.2|856.8|857.2|856.8|222
1656327060000|2022-06-27 10:51:00|857.4|857|857.4|856.8|857.4|857|857.4|856.8|428
1656327080000|2022-06-27 10:51:20||857||857||857||857|0
1656327100000|2022-06-27 10:51:40|857.8|857.2|858.4|857.8|858.8|857.8|857.8|857.2|408
1656327120000|2022-06-27 10:52:00|||||||||10
1656327150000|2022-06-27 10:52:30||858||857.8||858||857.8|0
1656327190000|2022-06-27 10:53:10|858.2||858.2||858.2||858.2||212
1656327200000|2022-06-27 10:53:20|858.4|858|858.4|858|858.4|858|858.4|858|22
1656327210000|2022-06-27 10:53:30|858.6||858.6||858.6||858.4||4305
1656327240000|2022-06-27 10:54:00|858.8|858.2|859.8|859|860|859|858.8|858.2|529
1656327290000|2022-06-27 10:54:50||859.2||859.2||859.2||859.2|0
1656327300000|2022-06-27 10:55:00|860|859.4|860.4|859.8|861|860.2|860|859.4|1855
1656327310000|2022-06-27 10:55:10|860|860|859|858.6|860|860|859|858.6|3810
1656327320000|2022-06-27 10:55:20|858.8|858.4|858.8|858.2|858.8|858.4|858.8|858.2|700
1656327350000|2022-06-27 10:55:50|859.2|858.4|860|859|860|859|859.2|858.4|780
1656327400000|2022-06-27 10:56:40|860.4|859.2|861|860.2|861|860.2|860.4|859.2|1135
1656327420000|2022-06-27 10:57:00|860.6|860|859.8|859|860.6|860|859.8|859|1397
1656327460000|2022-06-27 10:57:40|860|859.2|860|859.6|860|859.6|860|859.2|206
1656327470000|2022-06-27 10:57:50|860.6|859.8|860.6|859.8|860.6|859.8|860.6|859.8|140
1656327480000|2022-06-27 10:58:00|860.4|859.6|860.2|859|860.4|859.6|860.2|859|240
1656327490000|2022-06-27 10:58:10||859.2||859.4||859.4||859.2|16
1656327500000|2022-06-27 10:58:20|860||860.2||860.2||859.8||0
1656327510000|2022-06-27 10:58:30|||||||||35
1656327520000|2022-06-27 10:58:40|860||859.8||860||859.8||0
1656327530000|2022-06-27 10:58:50|859.6|859.2|859.6|859.2|859.6|859.2|859.6|859.2|255
1656327570000|2022-06-27 10:59:30|859.8|859.4|859.8|859.4|859.8|859.4|859.8|859.4|351
1656327580000|2022-06-27 10:59:40|860.2|859.6|860.2|859.6|860.2|859.6|860.2|859.6|419
1656327600000|2022-06-27 11:00:00||859.8||859.8||859.8||859.8|0
1656327660000|2022-06-27 11:01:00|||||||||2904
1656327670000|2022-06-27 11:01:10|860|859.6|859.8|859.4|860|859.6|859.6|859.4|1073
1656327680000|2022-06-27 11:01:20|859.6|859.2|859.8|859|859.8|859.2|859.4|858.8|674
1656327700000|2022-06-27 11:01:40|||||||||2907
1656327710000|2022-06-27 11:01:50|860|859.2|860.8|860.2|861|860.2|860|859|5062
1656327740000|2022-06-27 11:02:20|860.6|860|860.2|859.4|860.6|860|860.2|859.4|1028
1656327750000|2022-06-27 11:02:30|860||860||860.2||860||0
1656327760000|2022-06-27 11:02:40|859.8|859|859.6|859|859.8|859|859.6|859|378
1656327780000|2022-06-27 11:03:00|859.2|858.8|859.2|858.8|859.6|858.8|859.2|858.8|225
1656327800000|2022-06-27 11:03:20|859.6||859.4||859.6||859.4||114
1656327840000|2022-06-27 11:04:00|859.2||859.4||859.4||859.2||0
1656327900000|2022-06-27 11:05:00|859.2|858.6|859.2|858.6|859.4|858.6|859.2|858.6|215
1656327930000|2022-06-27 11:05:30|859.6|858.8|860|859.2|860|859.2|859.6|858.8|751
1656327940000|2022-06-27 11:05:40|860.2|859.4|860.8|860.2|860.8|860.2|860.2|859.4|347
1656327950000|2022-06-27 11:05:50|861.2|860.4|861.2|860.6|861.4|860.6|861.2|860.4|78
1656327960000|2022-06-27 11:06:00|861|860.2|860.6|860|861|860.4|860.6|860|1727
1656327980000|2022-06-27 11:06:20|860.8|860.2|861|860.2|861|860.2|860.8|860.2|0
1656328020000|2022-06-27 11:07:00||860||860||860||860|0
1656328060000|2022-06-27 11:07:40|||||||||18
1656328090000|2022-06-27 11:08:10||860.2||860.2||860.2||860.2|145
1656328130000|2022-06-27 11:08:50||860.4||860.4||860.4||860.4|0
1656328140000|2022-06-27 11:09:00||860.2||860.2||860.2||860.2|0
1656328150000|2022-06-27 11:09:10|860.8|860.4|860.8|860.2|860.8|860.4|860.8|860.2|0
1656328160000|2022-06-27 11:09:20||860.4||860.4||860.4||860.4|0
1656328180000|2022-06-27 11:09:40|861|860.6|861|860.4|861|860.6|861|860.4|239
1656328200000|2022-06-27 11:10:00|||||||||386
1656328260000|2022-06-27 11:11:00|861.2|860.8|861.4|860.8|861.4|860.8|861.2|860.8|379
1656328310000|2022-06-27 11:11:50|861.2|860.6|861.2|860.4|861.4|860.6|860.8|860.4|2611
1656328350000|2022-06-27 11:12:30|861||861||861||861||0
1656328360000|2022-06-27 11:12:40||860.6||860.4||860.6||860.4|0
1656328370000|2022-06-27 11:12:50|861.2|860.6|861.2|860.6|861.2|860.8|861.2|860.6|127
1656328380000|2022-06-27 11:13:00|861.4|860.8|862|861.4|862.2|861.4|861.4|860.6|1249
1656328410000|2022-06-27 11:13:30|862.2|861.6|862.2|861.6|862.2|861.6|862.2|861.4|167
1656328420000|2022-06-27 11:13:40|862|861.4|861|860.4|862|861.4|860.8|860.2|2631
1656328480000|2022-06-27 11:14:40|860.8|860.2|860.2|859.6|860.8|860.2|860.2|859.6|1418
1656328500000|2022-06-27 11:15:00|860|859.2|859.2|858.6|860|859.2|859.2|858.6|1158
1656328510000|2022-06-27 11:15:10|859|858.4|859.2|858.4|859.2|858.4|858.6|858|2222
1656328520000|2022-06-27 11:15:20|859.4|858.6|859.4|858.6|859.6|858.8|859.4|858.6|0
1656328530000|2022-06-27 11:15:30||858.8||858.8||858.8||858.6|0
1656328600000|2022-06-27 11:16:40|860.2|859|861|860|861.2|860.2|859.6|859|2057
1656328610000|2022-06-27 11:16:50|860.8|860.2|860.8|860|861.2|860.2|860.6|860|117
1656328630000|2022-06-27 11:17:10|861|860.2|861.2|860.2|861.2|860.2|861|860.2|0
1656328640000|2022-06-27 11:17:20|||||||||2669
1656328650000|2022-06-27 11:17:30|860.8|860|860.8|860|860.8|860|860.6|860|258
1656328660000|2022-06-27 11:17:40|860.6||860.8||861||860.6||0
1656328670000|2022-06-27 11:17:50|860.6||860.8||860.8||860.6||0
1656328680000|2022-06-27 11:18:00|860.6||860.8||860.8||860.6||0
1656328700000|2022-06-27 11:18:20|861|860.2|860.8|860|861|860.2|860.8|860|0
1656328720000|2022-06-27 11:18:40||860.2||860.2||860.2||860.2|0
1656328730000|2022-06-27 11:18:50|860.6|860|860|859.4|860.6|860|859.8|859.4|2174
1656328750000|2022-06-27 11:19:10||859.6||859.4||859.6||859.4|0
1656328790000|2022-06-27 11:19:50||859.6||859.4||859.6||859.4|30
1656328820000|2022-06-27 11:20:20|859.8||859.8||859.8||859.8||11
1656328860000|2022-06-27 11:21:00|860|859.6|860.2|859.8|860.2|859.8|860|859.6|463
1656328870000|2022-06-27 11:21:10|860.6|860|861|860.2|861|860.2|860.6|860|91
1656328890000|2022-06-27 11:21:30|861.2|860.4|861.2|860.6|861.2|860.6|861.2|860.4|0
1656328900000|2022-06-27 11:21:40||860.4||860.4||860.4||860.4|0
1656328910000|2022-06-27 11:21:50|861|860.2|860.4|859.8|861|860.2|860.2|859.6|1651
1656328920000|2022-06-27 11:22:00|860.2|859.6|859|858.2|860.2|859.6|858.8|858|1508
1656328930000|2022-06-27 11:22:10|859.6|858.4|859.6|859|859.6|859|859.4|858.4|573
1656328970000|2022-06-27 11:22:50|860|859.2|860.8|859.8|861|859.8|860|859.2|389
1656328980000|2022-06-27 11:23:00||860||860||860||860|0
1656328990000|2022-06-27 11:23:10|860.6||860.6||860.6||860.6||0
1656329040000|2022-06-27 11:24:00|860.4|859.8|859.6|859|860.4|859.8|859.4|859|1736
1656329050000|2022-06-27 11:24:10|859.8|859.2|860|859.2|861|860.2|859.8|859|3287
1656329060000|2022-06-27 11:24:20|860.2|859.4|859.6|858.6|860.2|859.4|859.6|858.6|1977
1656329070000|2022-06-27 11:24:30|859.8|858.8|860.8|860|861|860.2|859.6|858.6|2323
1656329080000|2022-06-27 11:24:40|861|860.2|861|860.2|861.2|860.4|861|860.2|0
1656329090000|2022-06-27 11:24:50|860.8|860|860.6|859.8|860.8|860|860.2|859.8|1293
1656329100000|2022-06-27 11:25:00|860.4|859.6|860.2|859.4|860.4|859.6|860.2|859.4|0
1656329110000|2022-06-27 11:25:10|860|859.2|859.6|859|860|859.2|859.6|858.6|0
1656329130000|2022-06-27 11:25:30|859.4|858.6|859.4|858.6|859.4|858.6|859.4|858.6|0
1656329150000|2022-06-27 11:25:50|859|858.2|858.8|858|859|858.2|858.6|857.8|186
1656329160000|2022-06-27 11:26:00|858.6|858.2|858.6|858|858.6|858.2|858.6|858|0
1656329170000|2022-06-27 11:26:10|858.4|857.6|858.2|857.4|858.4|857.6|858|857.2|948
1656329200000|2022-06-27 11:26:40||857.8||857.8||857.8||857.4|0
1656329210000|2022-06-27 11:26:50||857.6||857.6||857.6||857.6|0
1656329220000|2022-06-27 11:27:00|858.4|857.8|859.4|858.8|859.8|858.8|858.4|857.4|1845
1656329240000|2022-06-27 11:27:20|859.8||859.8||859.8||859.8||0
1656329250000|2022-06-27 11:27:30|859.4|859|858.6|857.6|859.6|859|858.4|857.6|545
1656329300000|2022-06-27 11:28:20|858.4|857.8|858.2|857.6|858.4|857.8|857.8|857.6|593
1656329330000|2022-06-27 11:28:50|858.4|857.8|858.6|857.8|858.6|857.8|858.4|857.8|0
1656329360000|2022-06-27 11:29:20|||||||||1000
1656329400000|2022-06-27 11:30:00||858||858||858||857.8|195
1656329410000|2022-06-27 11:30:10|859|858.2|859.2|858.6|859.2|858.6|859|858.2|185
1656329420000|2022-06-27 11:30:20|859.4|858.8|859.6|858.8|859.6|858.8|859.4|858.8|185
1656329470000|2022-06-27 11:31:10|859.8|859|860.2|859.4|860.2|859.6|859.8|859|2774
1656329530000|2022-06-27 11:32:10|859.6|859.2|859|857.8|859.6|859.2|858.6|857.8|2821
1656329540000|2022-06-27 11:32:20||858||858.2||858.2||858|0
1656329610000|2022-06-27 11:33:30||858.4||858.2||858.6||858.2|0
1656329620000|2022-06-27 11:33:40|858.8||858.8||858.8||858.8||0
1656329640000|2022-06-27 11:34:00|858.4|857.8|858.2|857.6|858.6|857.8|858|857.6|752
1656329700000|2022-06-27 11:35:00|858.4|857.8|859.6|858.8|859.6|858.8|858.4|857.8|1138
1656329710000|2022-06-27 11:35:10|859.4|858.4|859|858.4|859.4|858.4|859|858.4|1751
1656329720000|2022-06-27 11:35:20|858.8|858|858.6|858|858.8|858|858.6|858|348
1656329730000|2022-06-27 11:35:30|||||||||1000
1656329760000|2022-06-27 11:36:00|858.2|857.8|858|857.6|858.2|857.8|857.8|857.6|556
1656329780000|2022-06-27 11:36:20|857.8|857.4|857.8|857.6|858|857.6|857.8|857.4|247
1656329790000|2022-06-27 11:36:30|857.6|857.4|858.2|857.6|858.2|857.6|857.6|857.4|1046
1656329800000|2022-06-27 11:36:40|858.6|857.8|858.6|858|858.6|858|858.6|857.8|220
1656329810000|2022-06-27 11:36:50|858.8|858.2|858.8|858|859|858.2|858.8|858|213
1656329820000|2022-06-27 11:37:00|858.6||858.6||858.6||858.6||0
1656329830000|2022-06-27 11:37:10|858.4|857.8|858.6|857.6|858.6|858|858|857.4|2245
1656329890000|2022-06-27 11:38:10|858.4|857.4|857.8|857.4|858.4|857.4|857.8|857.4|552
1656329930000|2022-06-27 11:38:50|857.6|857|857.2|856.8|857.6|857|857.2|856.4|3483
1656329940000|2022-06-27 11:39:00|857|857|857.2|856.6|857.2|857|857|856.4|465
1656329960000|2022-06-27 11:39:20|857|856.4|857.2|856.4|857.2|856.4|857|856.4|0
1656329990000|2022-06-27 11:39:50|857||857||857||857||0
1656330010000|2022-06-27 11:40:10|856.8|856.2|856.6|856|856.8|856.2|856.6|856|759
1656330020000|2022-06-27 11:40:20|856.8|856.2|856.8|856.2|857|856.2|856.8|856.2|45
1656330050000|2022-06-27 11:40:50|856.6|856|856.4|855.4|856.8|856|856.4|855.4|273
1656330140000|2022-06-27 11:42:20|856.6|855.6|856.6|855.6|856.6|855.6|856.6|855.6|40
1656330180000|2022-06-27 11:43:00|856.4||856.6||856.6||856.4||0
1656330210000|2022-06-27 11:43:30|856.4|855.4|855.6|855|856.4|855.4|855.4|855|2250
1656330230000|2022-06-27 11:43:50|856|855.2|856|855.2|856.2|855.4|856|855.2|666
1656330240000|2022-06-27 11:44:00|856.2|855|855.8|855.2|856.2|855.2|855.6|855|0
1656330270000|2022-06-27 11:44:30||855.4||855.4||855.4||855.4|0
1656330280000|2022-06-27 11:44:40|856.2|855.6|856.2|855.6|856.2|855.6|856.2|855.6|132
1656330300000|2022-06-27 11:45:00|856|855.4|856|855.4|856|855.4|856|855.4|473
1656330310000|2022-06-27 11:45:10|856.2|855.6|856.2|855.6|856.2|855.6|856.2|855.6|0
1656330320000|2022-06-27 11:45:20|||||||||265
1656330360000|2022-06-27 11:46:00|856|855.8|856.2|855.6|856.2|855.8|855.8|855.6|1151
1656330370000|2022-06-27 11:46:10||855.8||855.8||855.8||855.8|0
1656330380000|2022-06-27 11:46:20|856.6|856|856.8|856.4|857.2|856.4|856.4|856|866
1656330400000|2022-06-27 11:46:40|857|856.6|857|856.6|857.4|856.8|856.8|856.4|1545
1656330410000|2022-06-27 11:46:50|857.2||857.2||857.2||857.2||0
1656330420000|2022-06-27 11:47:00|857.4|856.8|857.6|856.8|857.6|856.8|857.4|856.8|114
1656330430000|2022-06-27 11:47:10|857.4||857.4||857.4||857.4||0
1656330460000|2022-06-27 11:47:40|857|857|858|857.6|858|857.6|857|856.8|1519
1656330490000|2022-06-27 11:48:10|857.6|857.4|857.2|856.6|858|857.6|857|856.6|2279
1656330500000|2022-06-27 11:48:20|857.6|856.8|857.6|856.8|857.6|856.8|857.6|856.8|0
1656330520000|2022-06-27 11:48:40|857.4||857.6||857.6||857.4||0
1656330580000|2022-06-27 11:49:40|858|857|858|857.6|858|857.6|857.8|857|2759
1656330590000|2022-06-27 11:49:50|||||||||151
1656330600000|2022-06-27 11:50:00|858.2|857.8|858.4|857.8|858.4|858|858.2|857.8|331
1656330610000|2022-06-27 11:50:10|858.2||858.2||858.4||858.2||0
1656330720000|2022-06-27 11:52:00|858.4|857.6|856.6|856.2|858.4|857.6|856.4|856.2|7436
1656330730000|2022-06-27 11:52:10|856.8|856|857|856.2|857|856.2|856.6|855.8|940
1656330740000|2022-06-27 11:52:20|856.8|856|856.6|856|857|856.2|856.6|856|0
1656330840000|2022-06-27 11:54:00|857|856.4|859|858.4|859.2|858.4|857|856.4|3766
1656330970000|2022-06-27 11:56:10|858.6|858.2|858.4|857.8|858.6|858.2|858.4|857.8|999
1656330990000|2022-06-27 11:56:30|858|857.4|858|857.2|858|857.4|857.6|857|548
1656331010000|2022-06-27 11:56:50|857.8||857.8||857.8||857.8||0
1656331030000|2022-06-27 11:57:10||857.4||857.2||857.4||857.2|0
1656331100000|2022-06-27 11:58:20|857.6||857.6||857.6||857.6||0
1656331120000|2022-06-27 11:58:40|857.4|857|857.2|856.8|857.4|857|857.2|856.8|2001
1656331130000|2022-06-27 11:58:50|857|856.4|856.8|856.2|857|856.6|856.8|856.2|666
1656331140000|2022-06-27 11:59:00|857|856.4|857|856.6|857|856.6|857|856.4|308
1656331150000|2022-06-27 11:59:10|856.8|856.2|856.2|855.4|856.8|856.2|856.2|855.4|552
1656331170000|2022-06-27 11:59:30|856|855.6|855.6|855|856|855.6|855.6|855|74
1656331180000|2022-06-27 11:59:40|||||||||134
1656331190000|2022-06-27 11:59:50||855.2||855.2||855.2||855.2|15
1656331200000|2022-06-27 12:00:00|856|855.4|856.2|855.6|856.2|855.6|856|855.4|444
1656331210000|2022-06-27 12:00:10||855.8||855.8||855.8||855.8|26
1656331260000|2022-06-27 12:01:00|856.4|856|856.4|856|856.4|856|856.4|855.8|231
1656331270000|2022-06-27 12:01:10|856.2|855.8|856.4|855.8|856.4|855.8|856.2|855.8|446
1656331280000|2022-06-27 12:01:20||856||856||856||856|0
1656331300000|2022-06-27 12:01:40|856.8|856.2|858.2|857.6|858.4|857.6|856.8|856.2|1409
1656331320000|2022-06-27 12:02:00||857.8||857.8||857.8||857.8|0
1656331360000|2022-06-27 12:02:40|858.4|858|858.6|858.2|858.6|858.2|858.4|857.8|195
1656331390000|2022-06-27 12:03:10|||||||||172
1656331400000|2022-06-27 12:03:20|858.4|857.8|858.6|858.2|858.6|858.2|858.2|857.4|1823
1656331420000|2022-06-27 12:03:40|858.4||858.4||858.6||858.4||0
1656331450000|2022-06-27 12:04:10|||||||||1
1656331460000|2022-06-27 12:04:20|858.6|858.4|859.4|858.8|859.6|858.8|858.6|858.2|861
1656331500000|2022-06-27 12:05:00|859.8|859|859.8|859|860.2|859.2|859.8|859|195
1656331510000|2022-06-27 12:05:10|860|859.2|859|858.6|860.2|859.4|859|858.4|1502
1656331550000|2022-06-27 12:05:50|859.4|858.8|859.2|858.8|859.4|858.8|859.2|858.8|292
1656331560000|2022-06-27 12:06:00|859.4||859.4||859.4||859.4||0
1656331570000|2022-06-27 12:06:10|859.6|859|859.6|859|859.6|859|859.6|859|0
1656331580000|2022-06-27 12:06:20||859.2||859.2||859.2||859|0
1656331600000|2022-06-27 12:06:40|860|859|860.8|860.2|861|860.2|860|859|819
1656331610000|2022-06-27 12:06:50|860.6|860|860.2|859.4|860.6|860|860|859.4|1224
1656331630000|2022-06-27 12:07:10|860|859|859.8|859|860|859|859.8|859|0
1656331640000|2022-06-27 12:07:20|859.6||859.6||859.6||859.4||0
1656331660000|2022-06-27 12:07:40|859.2|858.4|859.2|858.6|859.4|858.6|859.2|858.4|7
1656331680000|2022-06-27 12:08:00|859.6|858.8|859.4|858.6|860|859|859.4|858.6|165
1656331700000|2022-06-27 12:08:20||858.8||858.8||858.8||858.8|0
1656331720000|2022-06-27 12:08:40|859|858.6|859.2|858.4|859.2|858.6|858.8|858.4|285
1656331730000|2022-06-27 12:08:50|859||859||859||859||0
1656331740000|2022-06-27 12:09:00|858.8|858|858.8|857.8|858.8|858|858.8|857.6|378
1656331750000|2022-06-27 12:09:10|858.6|858|858.4|857.8|858.6|858|858.4|857.8|0
1656331790000|2022-06-27 12:09:50|858.8|858|858.8|858.2|858.8|858.2|858.8|857.8|321
1656331800000|2022-06-27 12:10:00|858.6|857.8|858.4|857.8|858.6|857.8|858.4|857.8|475
1656331830000|2022-06-27 12:10:30|858.8|858|858.8|858|858.8|858.2|858.8|858|231
1656331890000|2022-06-27 12:11:30|859|858.2|859|858.6|859|858.6|859|858.2|71
1656331900000|2022-06-27 12:11:40|858.8|858.4|858.8|858.4|858.8|858.4|858.8|858.4|245
1656331980000|2022-06-27 12:13:00|858.6|858.2|858.6|858|858.6|858.2|858.2|857.8|1491
1656332010000|2022-06-27 12:13:30|858.8|858.2|858.8|858.4|858.8|858.4|858.6|858|600
1656332040000|2022-06-27 12:14:00|858.6||858.8||858.8||858.6||205
1656332060000|2022-06-27 12:14:20|859.6|858.6|859.4|859|859.8|859|859.2|858.6|672
1656332080000|2022-06-27 12:14:40|859.6|859.2|859.4|859|860|859.2|859.4|859|179
1656332100000|2022-06-27 12:15:00|859.2|858.8|859|858.2|859.2|858.8|858.6|858.2|558
1656332110000|2022-06-27 12:15:10||858.4||858.2||858.4||858.2|0
1656332120000|2022-06-27 12:15:20|859.2|858.4|860|859.4|860|859.4|859.2|858.4|1489
1656332140000|2022-06-27 12:15:40|860.2|859.6|860.2|859.6|860.2|859.6|860.2|859.6|0
1656332150000|2022-06-27 12:15:50|860|859.4|860|859.4|860.2|859.4|860|859.4|310
1656332160000|2022-06-27 12:16:00|859.8|859.2|859.6|859|859.8|859.2|859.4|859|787
1656332190000|2022-06-27 12:16:30|859.4|858.6|859|858.2|859.4|858.6|858.8|858.2|1004
1656332200000|2022-06-27 12:16:40|858.8||858.8||859||858.8||0
1656332220000|2022-06-27 12:17:00|858.6||858.6||858.6||858.6||0
1656332230000|2022-06-27 12:17:10|858.4||858.4||858.4||858.4||564
1656332260000|2022-06-27 12:17:40|859|858.6|858.8|858.6|859|858.6|858.8|858.4|969
1656332270000|2022-06-27 12:17:50|859.4|858.4|859.4|858.4|859.4|858.4|859|858.2|1020
1656332280000|2022-06-27 12:18:00|859|858.2|859.4|858.4|859.4|858.4|859|858.2|0
1656332290000|2022-06-27 12:18:10|859.2||859.2||859.2||859.2||0
1656332300000|2022-06-27 12:18:20||858.6||858.8||858.8||858.6|0
1656332350000|2022-06-27 12:19:10|859.4|859|860|859|860.2|859.2|859.4|859|983
1656332360000|2022-06-27 12:19:20|860.2|859.2|860.2|859.4|860.2|859.4|860|859|0
1656332370000|2022-06-27 12:19:30|860||860||860||860||350
1656332380000|2022-06-27 12:19:40|859.4|859.2|861.2|860.6|861.4|860.6|859.4|859|10285
1656332390000|2022-06-27 12:19:50||860.8||860.6||860.8||860.6|0
1656332400000|2022-06-27 12:20:00|861|860.4|861.4|860.8|861.4|860.8|860.4|859.6|2544
1656332420000|2022-06-27 12:20:20|861.6|861|861.6|860.8|861.8|861.4|861.4|860.8|6124
1656332430000|2022-06-27 12:20:30|861.4|860.4|862.6|861.8|863.4|862.6|861|860.4|16852
1656332440000|2022-06-27 12:20:40|862.4|862|862.8|862|862.8|862|862|861.4|6871
1656332450000|2022-06-27 12:20:50|862.6||862.6||862.6||862.6||0
1656332470000|2022-06-27 12:21:10|862.8|862.2|862.8|862.4|862.8|862.4|862.8|862.2|183
1656332510000|2022-06-27 12:21:50|863|862.6|863|862.6|863|862.6|863|862.6|423
1656332520000|2022-06-27 12:22:00||862.4||862.6||862.6||862.4|0
1656332530000|2022-06-27 12:22:10|863.2|862.8|864|863.4|864|863.6|863.2|862.8|687
1656332580000|2022-06-27 12:23:00|863.6|863|862.8|861.8|863.6|863|862.6|861.6|1382
1656332590000|2022-06-27 12:23:10|862.6|861.6|862.8|862|862.8|862|862.4|861.6|0
1656332630000|2022-06-27 12:23:50|862.6|862.2|863.2|862.6|863.2|862.6|862.2|862.2|2198
1656332670000|2022-06-27 12:24:30|863.6|862.8|863|862.4|863.6|862.8|862.8|862.4|1220
1656332690000|2022-06-27 12:24:50|863.2|862.6|863.4|862.6|863.4|862.6|863.2|862.6|0
1656332700000|2022-06-27 12:25:00|863.2|862.4|863.2|862.4|863.4|862.4|863.2|862.4|0
1656332710000|2022-06-27 12:25:10|863.4||863||863.4||863||0
1656332730000|2022-06-27 12:25:30|863.2||863||863.2||863||2
1656332740000|2022-06-27 12:25:40|863.2|862.6|863.2|862.4|863.2|862.6|863.2|862.4|0
1656332750000|2022-06-27 12:25:50||862.6||862.6||862.6||862.6|0
1656332760000|2022-06-27 12:26:00||862.4||862.6||862.6||862.4|0
1656332770000|2022-06-27 12:26:10|863.4||863.2||863.4||863.2||0
1656332800000|2022-06-27 12:26:40|863.4|862.8|864|863.2|864|863.2|863.4|862.8|230
1656332810000|2022-06-27 12:26:50|863.8||863.8||863.8||863.8||0
1656332820000|2022-06-27 12:27:00|863.6||863.6||863.6||863.6||0
1656332850000|2022-06-27 12:27:30|||||||||128
1656332860000|2022-06-27 12:27:40|863.8|863.4|863.8|863.4|863.8|863.4|863.8|863.2|114
1656332870000|2022-06-27 12:27:50||863.2||863.2||863.2||863.2|0
1656332880000|2022-06-27 12:28:00||863.4||863.4||863.4||863.2|0
1656332890000|2022-06-27 12:28:10||863.2||863.2||863.2||863.2|0
1656332940000|2022-06-27 12:29:00||863.4||863.4||863.4||863.4|0
1656332970000|2022-06-27 12:29:30|864|863.6|864|863.6|864.2|863.8|864|863.4|902
1656333000000|2022-06-27 12:30:00|864.2|863.8|864.4|863.8|864.4|863.8|864.2|863.8|117
1656333020000|2022-06-27 12:30:20|864.6|863.6|863.8|863.4|864.6|863.6|863.8|863.4|2804
1656333030000|2022-06-27 12:30:30|863.6|862.8|863|862.6|863.6|863.2|863|862.2|1135
1656333040000|2022-06-27 12:30:40|||||||||42
1656333070000|2022-06-27 12:31:10|862.8|862|861|860.6|862.8|862.2|861|860.4|2721
1656333100000|2022-06-27 12:31:40|860.8|860.2|861|860.2|861.2|860.8|860.8|860.2|907
1656333110000|2022-06-27 12:31:50|860.6||861||861||860.6||15
1656333120000|2022-06-27 12:32:00|861.2|860.4|863|862|863.2|862|861.2|860.4|992
1656333130000|2022-06-27 12:32:10|862.8||862.8||862.8||862.8||0
1656333150000|2022-06-27 12:32:30|862.6|861.2|863.6|862.8|863.8|862.8|862|861.2|7930
1656333160000|2022-06-27 12:32:40|863.8|863|863.8|863.2|864|863.2|863.8|862.8|689
1656333170000|2022-06-27 12:32:50|||||||||500
1656333180000|2022-06-27 12:33:00|863.6|862.6|862.2|861.6|863.6|862.6|862|861.2|1498
1656333190000|2022-06-27 12:33:10|862|861.4|861.6|861|862|861.4|861.6|861|320
1656333200000|2022-06-27 12:33:20||861.2||861.2||861.2||861.2|0
1656333210000|2022-06-27 12:33:30|861.4|861|862.2|861.6|862.2|861.6|861.4|861|2877
1656333220000|2022-06-27 12:33:40|862.6|861.8|862.6|862|862.6|862|862.6|861.8|507
1656333240000|2022-06-27 12:34:00|862.4|861.8|862.2|861.6|862.4|861.8|861.8|861.2|2901
1656333250000|2022-06-27 12:34:10|862||862||862||862||237
1656333260000|2022-06-27 12:34:20|861.6|861.4|862.2|861.6|862.2|861.6|861.2|860.4|16267
1656333300000|2022-06-27 12:35:00|862|861.8|862|861.6|862.2|861.8|862|861.6|1734
1656333310000|2022-06-27 12:35:10|862.2|861.8|862.2|861.8|862.2|861.8|862.2|861.8|410
1656333340000|2022-06-27 12:35:40|862|861.6|862.2|861.8|862.2|861.8|862|861.6|586
1656333350000|2022-06-27 12:35:50|862|861.6|862|861.6|862|861.6|861.8|861.4|1152
1656333360000|2022-06-27 12:36:00||861.4||861.4||861.4||861.4|0
1656333370000|2022-06-27 12:36:10|861.8|861.2|861.4|861|861.8|861.2|861.4|861|536
1656333380000|2022-06-27 12:36:20|861.2|860.4|861|860|861.2|860.4|860.8|860|171
1656333390000|2022-06-27 12:36:30|860.6|859.8|860.8|860|860.8|860|860.6|859.6|0
1656333400000|2022-06-27 12:36:40|861|860.2|861|860|861|860.2|861|860|0
1656333410000|2022-06-27 12:36:50|860.8|859.8|860.6|859.8|860.8|859.8|860.6|859.8|0
1656333420000|2022-06-27 12:37:00|860.8|860|861.4|860.8|861.4|860.8|860.8|859.8|3344
1656333480000|2022-06-27 12:38:00|861.8|861|862|861.2|862|861.4|861.8|861|457
1656333500000|2022-06-27 12:38:20|862.4|861.6|864.4|863.4|864.4|863.6|862.4|861.6|1090
1656333510000|2022-06-27 12:38:30|864.2|863.6|864.4|863.8|864.4|863.8|864|863.6|1597
1656333520000|2022-06-27 12:38:40|864.6|864|864.8|864|865|864.4|864.6|864|6515
1656333550000|2022-06-27 12:39:10|865|864.2|865.4|864.8|865.4|864.8|865|864.2|828
1656333560000|2022-06-27 12:39:20||865||864.8||865||864.8|0
1656333570000|2022-06-27 12:39:30|865.6|865|865.6|865|865.6|865.2|865.6|865|224
1656333590000|2022-06-27 12:39:50|865.4|864.8|866|865.6|866|865.6|865|864.6|5133
1656333620000|2022-06-27 12:40:20|866.6|865.8|866.6|866|866.6|866|866.6|865.8|96
1656333630000|2022-06-27 12:40:30|866.8|866.2|866.4|865.6|866.8|866.2|866.4|865.6|469
1656333640000|2022-06-27 12:40:40|866.2|865.4|865.2|864.4|866.2|865.4|865.2|864.4|1384
1656333650000|2022-06-27 12:40:50||864.6||864.6||864.6||864.4|0
1656333660000|2022-06-27 12:41:00|865.6|864.8|865.6|864.8|865.6|864.8|865.6|864.8|463
1656333670000|2022-06-27 12:41:10|866|865|866|865.4|866|865.4|866|864.8|0
1656333680000|2022-06-27 12:41:20|866.4|865.6|866.8|866|866.8|866|866.4|865.6|269
1656333690000|2022-06-27 12:41:30|867|866.2|867.2|866.4|867.4|866.4|867|866.2|350
1656333710000|2022-06-27 12:41:50||866.6||866.6||866.6||866.6|0
1656333720000|2022-06-27 12:42:00|867.4|866.8|867.4|866.8|867.4|866.8|867.4|866.8|257
1656333730000|2022-06-27 12:42:10|867.6|867|867.6|867|867.6|867|867.6|867|244
1656333770000|2022-06-27 12:42:50|867.8|867.2|868|867.4|868|867.4|867.8|867|187
1656333790000|2022-06-27 12:43:10|||||||||807
1656333810000|2022-06-27 12:43:30|867.8|867|867.6|866.6|867.8|867|867|866.6|2665
1656333820000|2022-06-27 12:43:40||866.8||866.6||866.8||866.6|0
1656333830000|2022-06-27 12:43:50||866.8||866.6||866.8||866.6|0
1656333850000|2022-06-27 12:44:10||866.8||866.6||866.8||866.6|0
1656333860000|2022-06-27 12:44:20|867.4||867.2||867.4||867.2||0
1656333870000|2022-06-27 12:44:30|867|866.4|865.8|865.2|867|866.4|865.8|865|1340
1656333880000|2022-06-27 12:44:40|865.6||865.6||865.6||865.6||0
1656333900000|2022-06-27 12:45:00|865.8|865.6|866.2|865.8|866.2|865.8|865.8|865.6|702
1656333910000|2022-06-27 12:45:10|866.8|866|867.6|867|868|867.2|866.4|865.8|3949
1656333920000|2022-06-27 12:45:20|867.2|866.8|868|867.6|868|867.6|867|866.8|4938
1656333930000|2022-06-27 12:45:30||867.4||867.6||867.6||867.4|57
1656333940000|2022-06-27 12:45:40|867.6|867.4|868|867.2|868|867.4|867.6|867.2|983
1656333950000|2022-06-27 12:45:50|867.8|867|867.8|867.2|868|867.4|867.2|866.6|1205
1656333960000|2022-06-27 12:46:00|868|867.4|868.4|867.8|869|868|868|867.4|215
1656333970000|2022-06-27 12:46:10|868.8|867.4|868.4|867.4|868.8|867.8|867.8|867.4|1380
1656333980000|2022-06-27 12:46:20|868.8|867.6|868.4|867.6|868.8|867.8|868.4|867.6|544
1656333990000|2022-06-27 12:46:30|868.2|867.4|868.4|867.4|868.4|867.6|867.8|867.4|370
1656334000000|2022-06-27 12:46:40|868||868||868||868||0
1656334010000|2022-06-27 12:46:50|868.4||868.4||868.4||868.4||0
1656334020000|2022-06-27 12:47:00|868|867.6|868.6|868|869.4|868.4|868|867.6|1470
1656334060000|2022-06-27 12:47:40|869|868.2|869|868.2|869|868.2|869|868.2|0
1656334070000|2022-06-27 12:47:50||868.4||868.6||868.6||868.2|780
1656334080000|2022-06-27 12:48:00|869.4|868.4|869.4|869|869.4|869|869.4|868.4|1838
1656334090000|2022-06-27 12:48:10|869.6|869.2|869.8|869.4|870.4|869.4|869.6|869.2|839
1656334100000|2022-06-27 12:48:20|870.2|869.6|870.2|869.6|870.2|869.6|870.2|869.4|949
1656334110000|2022-06-27 12:48:30|869.8|869.8|871.2|870.4|871.2|870.4|869.8|869.8|462
1656334120000|2022-06-27 12:48:40|871.4||871.2||871.4||871.2||10
1656334130000|2022-06-27 12:48:50|871.4|870.6|871.4|870.8|871.4|870.8|871.4|870.6|0
1656334140000|2022-06-27 12:49:00|871.6|871|871.2|870.8|871.8|871|871.2|870.8|1240
1656334160000|2022-06-27 12:49:20||870.4||870.4||870.4||870.4|619
1656334200000|2022-06-27 12:50:00|871|870|870|869.4|871|870|870|869.4|2343
1656334230000|2022-06-27 12:50:30|869.8|869.2|869.4|869|869.8|869.2|869.4|869|1214
1656334240000|2022-06-27 12:50:40|870|869.2|870|869.2|870|869.8|870|869.2|1139
1656334250000|2022-06-27 12:50:50|869.8|869|869.8|869|869.8|869|869.8|869|0
1656334260000|2022-06-27 12:51:00|869.4|868.8|869.4|868.6|869.8|869.2|869.4|868.4|1246
1656334290000|2022-06-27 12:51:30|869.2|868.2|869.2|868.6|869.4|868.6|868.8|868|0
1656334300000|2022-06-27 12:51:40|869.4||869.2||869.4||869.2||0
1656334340000|2022-06-27 12:52:20|869||869||869||869||0
1656334350000|2022-06-27 12:52:30|868.8|868.2|868.2|867.6|868.8|868.2|868|867.4|1185
1656334360000|2022-06-27 12:52:40|868|867.2|868.2|867.2|868.2|867.6|867.6|866.8|891
1656334370000|2022-06-27 12:52:50|868||868||868||868||0
1656334420000|2022-06-27 12:53:40||867.4||867.6||867.6||867.4|0
1656334440000|2022-06-27 12:54:00|868.2|867.8|868.6|868|868.6|868|868.2|867.8|1055
1656334480000|2022-06-27 12:54:40|868.4|867.8|868.4|867.6|868.4|867.8|868.4|867.6|802
1656334500000|2022-06-27 12:55:00|868.2|867.8|868.4|867.6|868.4|867.8|868.2|867.6|0
1656334510000|2022-06-27 12:55:10||867.8||867.6||867.8||867.6|0
1656334530000|2022-06-27 12:55:30|869.4|868|870.6|869.8|870.6|869.8|868.8|868|1611
1656334540000|2022-06-27 12:55:40|870.4||870.6||870.6||870.4||0
1656334570000|2022-06-27 12:56:10|870.8|870|871.4|870.6|871.4|870.6|870.8|870|100
1656334580000|2022-06-27 12:56:20|871.2||871.2||871.2||871.2||0
1656334590000|2022-06-27 12:56:30|871.4|870.8|871.4|870.8|871.4|870.8|871.2|870.8|312
1656334640000|2022-06-27 12:57:20|871.8|871|871.8|871.4|871.8|871.4|871.8|871|472
1656334650000|2022-06-27 12:57:30|871.6|871.2|871.8|871.2|871.8|871.2|871.6|871|805
1656334660000|2022-06-27 12:57:40|872|871.4|872.2|871.6|872.6|871.6|872|871.4|1034
1656334670000|2022-06-27 12:57:50|872|871.2|871.8|871|872|871.2|871.8|871|290
1656334690000|2022-06-27 12:58:10|||||||||1650
1656334710000|2022-06-27 12:58:30|872|871.2|872.4|871.6|872.6|872|872|871.2|1027
1656334720000|2022-06-27 12:58:40||871.8||872||872||871.8|0
1656334730000|2022-06-27 12:58:50|872.8|872.2|873.4|872.8|873.4|873|872.8|872.2|662
1656334740000|2022-06-27 12:59:00|873.6|873|873.6|873|874.2|873.2|873.4|872.8|417
1656334770000|2022-06-27 12:59:30|874.2|873.2|874.4|873.6|874.4|873.6|874.2|873.2|306
1656334780000|2022-06-27 12:59:40|874.2|873.4|874.2|873.6|874.2|873.6|873.8|873.2|683
1656334790000|2022-06-27 12:59:50||873.8||873.6||873.8||873.6|0
1656334800000|2022-06-27 13:00:00|874.4|873.8|874.6|874|874.8|874.2|874.4|873.8|734
1656334810000|2022-06-27 13:00:10|874.4||874.4||874.4||874.4||175
1656334860000|2022-06-27 13:01:00|874.6|874.2|874.6|874|874.8|874.4|874.6|874|1438
1656334870000|2022-06-27 13:01:10|874.4|873.8|874.2|873.4|874.4|873.8|873.8|873.4|1945
1656334880000|2022-06-27 13:01:20|873.8||874.2||874.2||873.8||34
1656334890000|2022-06-27 13:01:30|874||874||874||874||0
1656334920000|2022-06-27 13:02:00|873.8|873|873.6|873|873.8|873|873.6|873|709
1656334950000|2022-06-27 13:02:30|873.4|872.8|871.8|871.4|873.4|872.8|871.8|871|2432
1656334960000|2022-06-27 13:02:40|||||||||20
1656334970000|2022-06-27 13:02:50|872.4|871.6|872.2|871.8|872.4|872|872|871.6|1392
1656335010000|2022-06-27 13:03:30|872|871.4|871.6|871.2|872|871.4|871.6|871.2|852
1656335070000|2022-06-27 13:04:30|871.4|871|871.4|871|871.4|871|871.4|871|87
1656335080000|2022-06-27 13:04:40|871.2|870.6|871.2|870.6|871.2|870.6|871|870.6|222
1656335090000|2022-06-27 13:04:50||870.8||870.8||870.8||870.8|0
1656335110000|2022-06-27 13:05:10|871|871|871.6|871.2|871.6|871.2|871|871|1338
1656335130000|2022-06-27 13:05:30|872|871.4|872.2|871.6|872.6|871.6|872|871.2|652
1656335140000|2022-06-27 13:05:40|872||872.2||872.2||872||0
1656335160000|2022-06-27 13:06:00|872|871.2|871.8|871|872|871.2|871.6|870.8|1613
1656335180000|2022-06-27 13:06:20||871.2||871.4||871.4||871.2|0
1656335190000|2022-06-27 13:06:30|872|871.8|872.6|872.2|872.6|872.2|872|871.8|613
1656335200000|2022-06-27 13:06:40|873|872.4|873.2|873|873.2|873|872.8|872.4|3429
1656335210000|2022-06-27 13:06:50||872.6||873||873||872.6|954
1656335220000|2022-06-27 13:07:00|873.4|873.2|873.6|873|873.6|873.2|873.4|873|1387
1656335230000|2022-06-27 13:07:10|873.4|873.2|873.6|873|873.6|873.2|873.4|873|1251
1656335240000|2022-06-27 13:07:20|873.4|872.6|873.2|872.6|873.6|873|873|872.2|622
1656335250000|2022-06-27 13:07:30|873|872.4|872.4|872|873|872.4|872.4|872|405
1656335290000|2022-06-27 13:08:10|872.2|871.8|872|871.4|872.2|871.8|871.8|871.4|2625
1656335300000|2022-06-27 13:08:20||871.6||871.4||871.6||871.4|0
1656335340000|2022-06-27 13:09:00|871.8|871.6|872.2|871.6|872.2|871.6|871.8|871.4|1323
1656335360000|2022-06-27 13:09:20|||||||||415
1656335370000|2022-06-27 13:09:30||871.8||871.8||871.8||871.8|0
1656335390000|2022-06-27 13:09:50|872.6|872.2|873.4|873|873.4|873|872.4|872.2|879
1656335450000|2022-06-27 13:10:50|||||||||72
1656335490000|2022-06-27 13:11:30|873.2|872.8|873|872.6|873.4|872.8|873|872.4|1326
1656335510000|2022-06-27 13:11:50|873.2|872.8|873.6|873|873.8|873.4|873.2|872.8|7553
1656335540000|2022-06-27 13:12:20|873.8|873.2|873.8|873.2|873.8|873.2|873.8|873.2|0
1656335560000|2022-06-27 13:12:40|873.6|873|873.6|873|873.6|873|873.6|873|365
1656335600000|2022-06-27 13:13:20|||||||||2075
1656335610000|2022-06-27 13:13:30|873.4|873.2|874.2|873.8|874.8|874.2|873.2|873|12579
1656335620000|2022-06-27 13:13:40|874|873.6|874|873.6|874|873.6|874|873.6|2050
1656335630000|2022-06-27 13:13:50|874.4|873.8|874.6|874.2|874.8|874.2|874.4|873.8|1497
1656335640000|2022-06-27 13:14:00|874.8|874.4|875|874.6|876.2|875|874.8|874.4|15280
1656335650000|2022-06-27 13:14:10|||||||||234
1656335670000|2022-06-27 13:14:30|||||||||1166
1656335680000|2022-06-27 13:14:40|874.8|874.2|875|874.4|876|875.4|874.6|874.2|27282
1656335690000|2022-06-27 13:14:50|875.6|874.6|876.6|876|876.6|876|875|874.6|8097
1656335700000|2022-06-27 13:15:00|876.4||876.4||876.4||876.4||0
1656335710000|2022-06-27 13:15:10|876.2|875.8|875.8|875.2|876.2|876|875.6|875.2|5107
1656335720000|2022-06-27 13:15:20||875.4||875.4||875.4||875.4|0
1656335730000|2022-06-27 13:15:30|875.6|875|875.4|875.2|875.6|875.2|875.4|875|784
1656335740000|2022-06-27 13:15:40||875||875||875.2||875|2181
1656335760000|2022-06-27 13:16:00||875.2||875||875.2||875|200
1656335780000|2022-06-27 13:16:20|875.2|874.6|875|874.8|875.2|874.8|875|874.4|1881
1656335790000|2022-06-27 13:16:30|875.4|875|875|874.8|875.6|875|875|874.8|870
1656335810000|2022-06-27 13:16:50|874.8|874.4|875|874.6|875|874.8|874.8|874.4|2961
1656335830000|2022-06-27 13:17:10|874.8|874.2|874.8|874.4|874.8|874.4|874.8|874.2|572
1656335850000|2022-06-27 13:17:30|874.6|874|873.4|872.8|874.6|874.2|873.2|872.4|2665
1656335900000|2022-06-27 13:18:20|873.6|873|874.4|873.6|874.4|873.8|873.6|873|1785
1656335920000|2022-06-27 13:18:40|874.6|873.8|874.8|874|874.8|874|874.6|873.8|0
1656335930000|2022-06-27 13:18:50|874.4||874.4||874.6||874.4||0
1656335990000|2022-06-27 13:19:50|874.6||874.6||874.6||874.6||0
1656336010000|2022-06-27 13:20:10|874.8|874.2|874.8|874.4|875|874.4|874.8|874.2|297
1656336020000|2022-06-27 13:20:20|875||875||875||875||0
1656336030000|2022-06-27 13:20:30|874.8||875||875||874.8||1000
1656336040000|2022-06-27 13:20:40|874.8||875||875||874.8||0
1656336050000|2022-06-27 13:20:50|874.8|874.2|874|873.6|874.8|874.2|874|873.6|1863
1656336060000|2022-06-27 13:21:00|874.4|873.8|874|873.6|874.4|873.8|874|873.6|0
1656336070000|2022-06-27 13:21:10|874.2||874.2||874.2||874.2||0
1656336080000|2022-06-27 13:21:20|874.4||874.4||874.4||874.4||0
1656336100000|2022-06-27 13:21:40|874.2|873.2|873.6|873.2|874.2|873.4|873.6|873.2|408
1656336110000|2022-06-27 13:21:50|873.4|872.8|872.4|871.8|873.4|872.8|872|871.4|3381
1656336120000|2022-06-27 13:22:00|872.2|871.6|872|871.6|872.4|871.6|872|871.6|0
1656336140000|2022-06-27 13:22:20|872.4||872||872.4||872||269
1656336170000|2022-06-27 13:22:50|871.8|871.4|872|871.4|872|871.4|871.2|871|3244
1656336180000|2022-06-27 13:23:00|872.4|871.6|872.6|871.8|872.6|871.8|872.4|871.6|471
1656336200000|2022-06-27 13:23:20|872|871.4|871.2|870.8|872.6|871.4|871|870.6|3621
1656336210000|2022-06-27 13:23:30|871.6|871|872.2|871.4|872.2|871.4|871.6|871|992
1656336230000|2022-06-27 13:23:50||871.6||871.6||871.6||871.6|0
1656336240000|2022-06-27 13:24:00||871.8||871.8||871.8||871.8|0
1656336250000|2022-06-27 13:24:10|872.8|872.2|872.8|872.2|872.8|872.2|872.8|872.2|229
1656336280000|2022-06-27 13:24:40|872.6|872|872.6|872|872.6|872|872.4|871.8|902
1656336290000|2022-06-27 13:24:50|872.8||872.8||872.8||872.8||0
1656336300000|2022-06-27 13:25:00||872.2||872||872.2||872|350
1656336310000|2022-06-27 13:25:10|872.4|871.4|872|871.4|872.4|871.4|872|871.4|755
1656336320000|2022-06-27 13:25:20|872.4||872||872.4||872||0
1656336330000|2022-06-27 13:25:30|872.8|871.6|872.8|872|872.8|872|872.8|871.6|180
1656336340000|2022-06-27 13:25:40|873.2|872.2|873.2|872.6|873.2|872.6|873.2|872.2|520
1656336370000|2022-06-27 13:26:10|873.4|872.8|873.6|872.8|873.6|872.8|873.4|872.8|0
1656336430000|2022-06-27 13:27:10|873.8|873|873.8|873.2|873.8|873.2|873.8|873|232
1656336440000|2022-06-27 13:27:20|874|873.4|874.8|874.2|875|874.4|874|873.4|1479
1656336450000|2022-06-27 13:27:30|||||||||112
1656336460000|2022-06-27 13:27:40|875|874.4|875|874.4|875|874.4|875|874.4|0
1656336480000|2022-06-27 13:28:00|874.8||875||875||874.8||0
1656336490000|2022-06-27 13:28:10|874.8|874.2|874.8|874.2|874.8|874.2|874.6|874.2|526
1656336530000|2022-06-27 13:28:50|875|874.4|875|874.6|875|874.6|874.8|874.2|2441
1656336560000|2022-06-27 13:29:20|875.2|874.8|875|874.6|875.2|875|875|874.4|1708
1656336570000|2022-06-27 13:29:30|875.2|874.8|875.4|874.8|875.4|874.8|875.2|874.8|163
1656336590000|2022-06-27 13:29:50|875.2||875.2||875.2||875.2||0
1656336600000|2022-06-27 13:30:00|875|874.6|873.6|873.2|875.2|874.6|873.6|873.2|3444
1656336610000|2022-06-27 13:30:10|873.4|872.8|873.2|872.6|874.2|873.6|872.6|872.2|5247
1656336620000|2022-06-27 13:30:20|873.6|872.8|873.4|873|873.6|873|873.4|872.8|541
1656336630000|2022-06-27 13:30:30|873.6|873.4|874.6|874|875|874.2|873.6|873.4|612
1656336640000|2022-06-27 13:30:40|875|874.2|875.2|874.4|875.4|874.6|874.6|874.2|0
1656336650000|2022-06-27 13:30:50|875|874|874.4|874|875|874|874.4|874|336
1656336660000|2022-06-27 13:31:00|874.8|874.2|874.8|874.2|874.8|874.2|874.8|874.2|117
1656336670000|2022-06-27 13:31:10|874.6|873.8|874.2|873.6|874.8|874.2|874|873.6|809
1656336680000|2022-06-27 13:31:20|874|873|874|873.8|874|873.8|873.6|873|58
1656336690000|2022-06-27 13:31:30|873.8|873.2|872.8|872.2|873.8|873.2|872.4|872.2|1743
1656336700000|2022-06-27 13:31:40|872.6||872.8||872.8||872.6||0
1656336710000|2022-06-27 13:31:50|872.6|872.6|872|871.4|872.8|872.6|871.2|870.6|1958
1656336720000|2022-06-27 13:32:00|871.8|871|871.6|871|872|871|871.6|871|271
1656336730000|2022-06-27 13:32:10|871.4|870.8|871.2|870.2|871.4|870.8|870|869.4|3233
1656336740000|2022-06-27 13:32:20|871|870|870.4|870|871|870.2|870.4|870|535
1656336750000|2022-06-27 13:32:30|870.2|870.2|871|870.6|871.2|870.8|870.2|870.2|1068
1656336760000|2022-06-27 13:32:40|870.8|870.4|870.4|870|870.8|870.4|870.4|870|451
1656336770000|2022-06-27 13:32:50|870.6|869.8|871.2|870.6|871.2|870.6|870.6|869.8|1005
1656336780000|2022-06-27 13:33:00|871||871||871||871||0
1656336790000|2022-06-27 13:33:10|870.8|870.2|870.4|869.8|870.8|870.2|870.4|869.8|423
1656336800000|2022-06-27 13:33:20|870.2|870|871|870.4|871|870.4|870.2|869.8|222548
1656336810000|2022-06-27 13:33:30|871.2|870.6|871.4|870.6|871.4|870.6|871|870.4|0
1656336820000|2022-06-27 13:33:40|871.6|870.8|871.2|870.6|871.8|871.2|871.2|870.6|1101
1656336830000|2022-06-27 13:33:50|871.4|870.8|871.8|871.4|871.8|871.4|871.4|870.8|712
1656336840000|2022-06-27 13:34:00|871.6|871|870.8|870|871.6|871|870.8|869.6|1674
1656336850000|2022-06-27 13:34:10|870.2|869.6|870|869.2|870.2|869.6|869.2|868.2|1676
1656336860000|2022-06-27 13:34:20|869.8|869|870|869.2|870|869.4|869.2|868.4|769
1656336870000|2022-06-27 13:34:30|869.6|869|869.4|868.8|869.6|869|869.2|868.4|269
1656336880000|2022-06-27 13:34:40|869.2|868.4|868.8|868.4|869.2|868.4|868.8|868.4|3
1656336890000|2022-06-27 13:34:50|869|868.6|869.2|869|869.2|869|869|868.6|310
1656336900000|2022-06-27 13:35:00|869|868.4|868.6|867.6|869|868.6|868.2|867.4|585
1656336910000|2022-06-27 13:35:10|868.2||868.2||868.2||867.8||96
1656336940000|2022-06-27 13:35:40|868|867.8|867.8|867|868|867.8|867.6|866.8|880
1656336950000|2022-06-27 13:35:50|867.6|867.2|868.4|868|868.8|868.2|867.2|866.6|7523
1656336960000|2022-06-27 13:36:00|868.6|867.8|868.2|867.8|869.2|868.6|868.2|867.8|1928
1656336970000|2022-06-27 13:36:10|868|867.4|867.8|867.2|868.2|867.6|867.2|866.6|625
1656336990000|2022-06-27 13:36:30|867.6|867|868.2|867.6|868.2|867.6|867|866.6|467
1656337000000|2022-06-27 13:36:40||867.8||867.8||867.8||867.8|0
1656337010000|2022-06-27 13:36:50|868.6|868|868.4|867.8|869|868.4|867.8|867.4|3054
1656337020000|2022-06-27 13:37:00|868.2|867.6|867.8|867.4|868.2|867.6|867.8|867.4|474
1656337030000|2022-06-27 13:37:10|867.6|867.2|867.6|866.8|867.6|867.2|867.6|866.8|1158
1656337040000|2022-06-27 13:37:20|867.4|867|867.4|867|867.4|867|867.4|867|0
1656337050000|2022-06-27 13:37:30|867.6|867.2|867.8|867.4|867.8|867.4|867.6|867.2|193
1656337060000|2022-06-27 13:37:40|868|867.8|867.4|867|868|867.8|867.4|867|1605
1656337070000|2022-06-27 13:37:50|867.8|867.2|869.2|868.8|869.2|869|867.8|867.2|859
1656337080000|2022-06-27 13:38:00|869.4|869.2|871|870.2|871|870.4|869.4|869.2|668
1656337090000|2022-06-27 13:38:10|871.4|870.4|871.2|870.6|871.6|870.6|871.2|870.4|0
1656337100000|2022-06-27 13:38:20|871|870.2|870.2|869.4|871.2|870.4|870.2|869.4|1840
1656337110000|2022-06-27 13:38:30|870|869.6|870.8|870.2|870.8|870.2|870|869.6|126
1656337120000|2022-06-27 13:38:40|870.6|870|871.6|871|871.6|871|870.4|869.8|312
1656337140000|2022-06-27 13:39:00|872|871.4|871.2|870.8|872.2|871.6|871|870.2|3005
1656337150000|2022-06-27 13:39:10|871.4|871|871.6|871|871.6|871|871.4|870.8|10
1656337160000|2022-06-27 13:39:20|872|871.2|872.6|872|873.4|872.6|872|871.2|1388
1656337170000|2022-06-27 13:39:30|873|872.2|873.4|872.6|873.4|872.6|873|872|431
1656337180000|2022-06-27 13:39:40|873.8|872.8|874.2|873.2|874.2|873.2|873.6|872.8|0
1656337190000|2022-06-27 13:39:50|874.6|873.4|874.2|873.4|874.6|873.4|874.2|873.4|0
1656337200000|2022-06-27 13:40:00|873.8|873.6|874.4|873.8|874.6|873.8|873.8|873.4|4127
1656337210000|2022-06-27 13:40:10||874||874||874||873.8|0
1656337240000|2022-06-27 13:40:40|874|873.8|873.4|872.6|874.4|874|873.2|872.6|2113
1656337250000|2022-06-27 13:40:50|873.2|872.4|872.4|871.8|873.2|872.4|872.2|871.6|995
1656337260000|2022-06-27 13:41:00|872.2|872|871.8|871.2|872.2|872|871.8|871.2|269
1656337270000|2022-06-27 13:41:10||870.8||871||871||870.8|0
1656337280000|2022-06-27 13:41:20|871.6|871.2|870.8|870.2|871.6|871.4|870.8|870.2|1636
1656337290000|2022-06-27 13:41:30|871|870.6|870.6|870.2|871.6|870.8|870.6|870.2|1463
1656337300000|2022-06-27 13:41:40|870.8|870|870.6|870|870.8|870|870.6|870|248
1656337310000|2022-06-27 13:41:50|871|870.2|870.8|870.4|871.4|870.8|870.8|870.2|1170
1656337320000|2022-06-27 13:42:00|871|870|870.6|869.8|871|870|870.2|869.6|1119
1656337330000|2022-06-27 13:42:10|870.4|870.2|870.4|870.2|870.4|870.2|870.4|870.2|197
1656337340000|2022-06-27 13:42:20||869.8||870||870||869.8|389
1656337350000|2022-06-27 13:42:30|870.8|870.2|871|870.4|871|870.6|870.8|870|1111
1656337360000|2022-06-27 13:42:40|871.2|870.6|871.2|870.6|871.8|871|871|870.2|2480
1656337370000|2022-06-27 13:42:50|871|870.8|870.4|870|871|870.8|870.2|870|651
1656337380000|2022-06-27 13:43:00|870.6|869.8|870.2|869.8|870.6|869.8|870.2|869.8|0
1656337390000|2022-06-27 13:43:10|870|869.6|869.8|869|870.2|869.6|869.2|868.6|1137
1656337400000|2022-06-27 13:43:20|870|869.2|870.2|869.6|870.4|869.8|870|869.2|300
1656337410000|2022-06-27 13:43:30|870||870||870||870||0
1656337420000|2022-06-27 13:43:40|869.8|869.4|869.4|868.8|869.8|869.4|869.4|868.6|727
1656337430000|2022-06-27 13:43:50|869.6|869|869.4|868.6|869.6|869.2|869.4|868.6|493
1656337440000|2022-06-27 13:44:00|869.2|868.8|868.8|868.4|869.4|868.8|868.8|868.4|1057
1656337450000|2022-06-27 13:44:10|868.6|868.2|868.8|868.2|869|868.2|868.4|867.8|0
1656337470000|2022-06-27 13:44:30|868.6|868.4|867.8|867.2|868.6|868.4|867.8|867.2|790
1656337490000|2022-06-27 13:44:50|868.2|867.8|869.4|868.8|869.4|868.8|867.8|867|1882
1656337500000|2022-06-27 13:45:00|869.6|869|869.2|868.6|869.8|869|868.8|868.2|316
1656337510000|2022-06-27 13:45:10|869.4|868.2|868.8|868.2|869.4|868.2|868.8|868|412
1656337520000|2022-06-27 13:45:20||868.4||868.2||868.4||868.2|0
1656337530000|2022-06-27 13:45:30|868.6|868|868.6|868|868.6|868|868|867.8|1026
1656337540000|2022-06-27 13:45:40|869|868.6|869.6|869|869.6|869.2|868.8|868.6|1138
1656337550000|2022-06-27 13:45:50|869.8|868.8|869.8|869.2|869.8|869.2|869.8|868.8|0
1656337560000|2022-06-27 13:46:00|869.6|869|869|868.4|869.6|869|869|868.2|1436
1656337600000|2022-06-27 13:46:40|868.6|868.2|869.6|869|869.6|869|867|866.4|14902
1656337610000|2022-06-27 13:46:50|869.8|869.2|869.6|868.8|869.8|869.4|869.4|868.8|3362
1656337620000|2022-06-27 13:47:00|869.4|869|869.8|869.2|869.8|869.2|869.4|868.8|71
1656337640000|2022-06-27 13:47:20|869.6|869|868.8|868.4|869.6|869|868.4|867.6|2865
1656337650000|2022-06-27 13:47:30|869|868.6|868.6|867.8|869.6|868.8|868.6|867.8|2836
1656337660000|2022-06-27 13:47:40|868.8|868.2|869.4|868.8|869.4|868.8|868.8|868.2|380
1656337670000|2022-06-27 13:47:50|869.2|868.6|869.2|868.6|869.2|868.6|869|868.6|597
1656337680000|2022-06-27 13:48:00|869.4|868.4|868.4|867.6|869.4|868.4|868.4|867.6|1633
1656337690000|2022-06-27 13:48:10|868.2|867.4|867.6|866.8|868.4|867.6|867.6|866.6|1312
1656337700000|2022-06-27 13:48:20|867.4||867.4||867.4||867.4||215
1656337710000|2022-06-27 13:48:30|867.2|866.2|866.8|866|867.2|866.6|866.4|865.8|2143
1656337720000|2022-06-27 13:48:40|866.6|865.8|866.8|866.2|866.8|866.2|866.2|865.8|245
1656337730000|2022-06-27 13:48:50|866.6||866.6||866.6||866.6||0
1656337740000|2022-06-27 13:49:00|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.2|378
1656337750000|2022-06-27 13:49:10|866.4|866.2|866|865.2|866.8|866.2|866|865.2|1449
1656337760000|2022-06-27 13:49:20|866.4|865.4|866.4|865.6|866.8|866|866.4|865.2|737
1656337780000|2022-06-27 13:49:40|866.8|865.8|866.8|866.2|866.8|866.2|866.8|865.6|821
1656337790000|2022-06-27 13:49:50|866.6|866|866.4|865.8|866.8|866.2|866.2|865.6|891
1656337800000|2022-06-27 13:50:00|866.6|866|866.6|866|866.6|866|866.6|866|0
1656337810000|2022-06-27 13:50:10|866.4|865.8|866.4|866|866.4|866|866.4|865.8|0
1656337820000|2022-06-27 13:50:20|866.8|866.2|867.2|866.6|867.2|866.8|866.8|866.2|822
1656337830000|2022-06-27 13:50:30|867|866.4|867|866.4|867|866.4|866.8|866.2|425
1656337840000|2022-06-27 13:50:40|866.8||866.8||867||866.8||0
1656337850000|2022-06-27 13:50:50|866.6|866|866.2|865.4|866.6|866|866|865.4|1446
1656337860000|2022-06-27 13:51:00|866|865.6|866.6|866|866.6|866|866|865.4|735
1656337870000|2022-06-27 13:51:10|866.8|866.2|866.4|865.8|867.2|866.6|866.2|865.8|1804
1656337880000|2022-06-27 13:51:20|866.6|866|866.8|866|866.8|866|866.6|866|0
1656337890000|2022-06-27 13:51:30|866.6||866.8||866.8||866.6||0
1656337910000|2022-06-27 13:51:50|866.6|865.8|867.2|866.8|867.2|866.8|866|865.8|3075
1656337920000|2022-06-27 13:52:00|867.4|867|867.8|867.2|868|867.2|867.4|867|1056
1656337930000|2022-06-27 13:52:10|868|867.4|867.8|867.4|868|867.4|867.8|867.4|0
1656337940000|2022-06-27 13:52:20|868|867.6|868.4|867.8|868.4|867.8|868|867.6|1104
1656337950000|2022-06-27 13:52:30|868.2|867.4|868.4|867.8|868.4|867.8|867.6|867|4727
1656337960000|2022-06-27 13:52:40|868|867.4|868.2|867.4|868.4|867.4|868|867.4|771
1656337970000|2022-06-27 13:52:50|868|867.8|868.4|867.8|868.4|868|868|867.8|100
1656337980000|2022-06-27 13:53:00|868.6|868.2|869.6|869|869.6|869|868.6|868.2|2540
1656337990000|2022-06-27 13:53:10||869.2||869||869.2||869|0
1656338020000|2022-06-27 13:53:40||869.2||869.2||869.2||869.2|1347
1656338030000|2022-06-27 13:53:50|869.8|869.4|870|869.6|870|869.8|869.8|869.4|1598
1656338050000|2022-06-27 13:54:10|869.8|869.4|870|869.4|870|869.6|869.6|869.4|3048
1656338060000|2022-06-27 13:54:20||869.6||869.6||869.8||869.6|213
1656338070000|2022-06-27 13:54:30|870.4|869.8|870.4|869.8|870.8|870|870.4|869.8|812
1656338080000|2022-06-27 13:54:40|870.2|869.6|870|869.6|870.6|869.6|870|869.6|1220
1656338090000|2022-06-27 13:54:50|869.8|869.8|870|869.6|870|869.8|869.8|869.6|840
1656338100000|2022-06-27 13:55:00|870.4|869.8|870.6|870.2|870.6|870.2|870.4|869.8|554
1656338110000|2022-06-27 13:55:10|870.4|870|870.2|870|870.4|870|870.2|870|475
1656338120000|2022-06-27 13:55:20|870|869.8|870|869.6|870|869.8|870|869.6|804
1656338130000|2022-06-27 13:55:30|869.8|869.4|869.8|869.4|869.8|869.4|869.8|869.4|245
1656338140000|2022-06-27 13:55:40|869.6|869.2|868.2|867.6|869.6|869.2|868|867.6|1381
1656338150000|2022-06-27 13:55:50|868||868||868.2||868||0
1656338160000|2022-06-27 13:56:00|868.2|867.8|869|868.2|869|868.4|868.2|867.8|2273
1656338170000|2022-06-27 13:56:10|869.4||869||869.4||869||0
1656338180000|2022-06-27 13:56:20|869.4||869.4||869.4||869.4||0
1656338190000|2022-06-27 13:56:30||868.6||868.6||868.6||868.6|0
1656338200000|2022-06-27 13:56:40|869.6|868.8|870.4|869.6|870.4|869.6|869.6|868.8|3950
1656338210000|2022-06-27 13:56:50|870.2|869.8|870.4|869.8|870.4|869.8|870.2|869.8|0
1656338220000|2022-06-27 13:57:00|870.6|870|870.8|870.4|870.8|870.4|870.6|870|566
1656338230000|2022-06-27 13:57:10|870.4|870|870.6|870|870.8|870|870.4|870|105
1656338240000|2022-06-27 13:57:20|870.8|869.8|870.4|869.8|870.8|869.8|870|869.8|1177
1656338250000|2022-06-27 13:57:30|870.8|870|870.6|870|870.8|870|870.6|870|0
1656338260000|2022-06-27 13:57:40|870.4|869.8|870.6|869.8|870.6|869.8|870.2|869.8|1237
1656338270000|2022-06-27 13:57:50|870.8|870.2|870.6|869.8|870.8|870.4|870.2|869.8|211
1656338280000|2022-06-27 13:58:00|870.2|869.6|870.2|869.6|870.4|869.6|870|869.6|237
1656338290000|2022-06-27 13:58:10|870||870||870||870||0
1656338300000|2022-06-27 13:58:20|869.8|869.4|869.6|869.2|869.8|869.4|869.6|869.2|811
1656338310000|2022-06-27 13:58:30|869.8|869.4|869.6|869.2|869.8|869.4|869.6|869.2|367
1656338330000|2022-06-27 13:58:50||869.4||869.4||869.4||869.4|0
1656338340000|2022-06-27 13:59:00|869.8|869.6|870.6|870|870.8|870.2|869.8|869.4|2035
1656338350000|2022-06-27 13:59:10|870.4|869.6|869.8|869.2|870.4|869.6|869.6|869|1040
1656338360000|2022-06-27 13:59:20|869.6||869.6||869.8||869.6||0
1656338370000|2022-06-27 13:59:30|869.8|869.4|870.4|870|870.4|870|869.6|869.2|3529
1656338390000|2022-06-27 13:59:50|870.8|870.4|870.6|870.4|870.8|870.4|870.6|870.4|358
1656338400000|2022-06-27 14:00:00|870.8|870.6|871.6|871|871.6|871|870.8|870.4|322
1656338410000|2022-06-27 14:00:10|872|871.2|872|871.2|872.2|871.2|872|871|128
1656338420000|2022-06-27 14:00:20|871.6|871|871.6|871|871.6|871|871.6|871|1
1656338430000|2022-06-27 14:00:30|871.2|870.8|871.6|870.8|871.6|870.8|871.2|870.6|584
1656338440000|2022-06-27 14:00:40|871.2|870.6|870.4|870|871.2|870.6|870.4|870|2712
1656338450000|2022-06-27 14:00:50|870.6|870.2|871.2|870.4|871.2|870.6|870.6|870.2|234
1656338460000|2022-06-27 14:01:00|871|870.6|870.6|870|871|870.8|870.6|870|370
1656338470000|2022-06-27 14:01:10|870.8|870.2|870.6|870|871|870.2|870.6|870|0
1656338480000|2022-06-27 14:01:20|870.4|869.8|870.8|870.2|871|870.2|870.2|869.6|4049
1656338490000|2022-06-27 14:01:30|870.6|869.8|870.6|869.8|870.8|869.8|870.4|869.8|889
1656338500000|2022-06-27 14:01:40|870.4|869.4|869.6|869.2|870.6|869.4|869.6|869|1736
1656338520000|2022-06-27 14:02:00|870|869.4|869.8|869.4|870|869.6|869.8|869.2|1117
1656338530000|2022-06-27 14:02:10|869.6|869.2|869.2|868.6|869.6|869.2|869|868.6|1312
1656338540000|2022-06-27 14:02:20|869|869|869.4|869|869.6|869|869|868.6|1035
1656338550000|2022-06-27 14:02:30|869.6|869.2|871.2|870.6|871.6|870.8|869.4|869.2|2667
1656338560000|2022-06-27 14:02:40|871.6|870.8|871.6|871|871.6|871|871.6|870.8|0
1656338570000|2022-06-27 14:02:50|872|871.2|872.4|871.6|872.4|871.6|872|871.2|391
1656338580000|2022-06-27 14:03:00|872.2|871.4|871|870.6|872.2|871.4|870.8|870.6|3450
1656338590000|2022-06-27 14:03:10|870.6|870.4|870|869.4|870.6|870.4|870|869.4|1255
1656338600000|2022-06-27 14:03:20|869.8|869.6|869.8|869.4|869.8|869.6|869.6|869.4|524
1656338610000|2022-06-27 14:03:30|869.6|869.2|869.8|869.2|869.8|869.2|869.6|869|721
1656338620000|2022-06-27 14:03:40|869.6|869.4|869.6|869|869.8|869.4|869.6|869|0
1656338630000|2022-06-27 14:03:50|869.8|869.2|869.8|869|869.8|869.4|869.8|869|0
1656338640000|2022-06-27 14:04:00|870.4|869.2|870.2|869.4|870.4|869.8|870.2|869.2|910
1656338650000|2022-06-27 14:04:10|870|869.6|870.2|869.6|870.2|869.6|869.8|869.4|0
1656338660000|2022-06-27 14:04:20|870.4|869.8|870.4|869.8|870.8|870.2|870|869.6|1485
1656338670000|2022-06-27 14:04:30||869.6||869.6||869.8||869.6|0
1656338680000|2022-06-27 14:04:40|870.2|869.8|870.2|869.8|870.2|869.8|870.2|869.8|0
1656338690000|2022-06-27 14:04:50|870|869.6|869.8|869.6|870|869.6|869.8|869.6|346
1656338700000|2022-06-27 14:05:00|870|869.8|870.4|870.2|870.6|870.4|870|869.8|1173
1656338710000|2022-06-27 14:05:10|870.6|869.8|870.4|870|870.6|870.2|870.4|869.8|955
1656338720000|2022-06-27 14:05:20|870.2|869.6|870|869.6|870.2|869.6|870|869.6|398
1656338730000|2022-06-27 14:05:30|869.8|869.4|869.8|869.4|869.8|869.4|869.2|869|1257
1656338740000|2022-06-27 14:05:40|870.2|869.6|871|870.4|871|870.4|870.2|869.6|1721
1656338750000|2022-06-27 14:05:50|870.8|870.6|870.8|870|871|870.6|870.6|869.8|960
1656338760000|2022-06-27 14:06:00|870.6|869.8|870.8|870|870.8|870|870.6|869.8|28
1656338770000|2022-06-27 14:06:10|871|870.2|870.6|870.4|871|870.4|870.6|870.2|89
1656338780000|2022-06-27 14:06:20|870.4|870|870.6|870|870.6|870|870.4|870|249
1656338790000|2022-06-27 14:06:30|870.2|869.8|869.6|868.8|870.2|869.8|869.6|868.8|2351
1656338800000|2022-06-27 14:06:40|869.8|869|870|869.4|870|869.4|869.6|869|350
1656338810000|2022-06-27 14:06:50|869.6|869.2|869.4|869|870|869.2|869.4|869|317
1656338820000|2022-06-27 14:07:00|869.2|868.8|868.4|868|869.4|868.8|868.4|868|1015
1656338830000|2022-06-27 14:07:10|868.6||868.6||868.6||868.4||0
1656338840000|2022-06-27 14:07:20|868.4|867.6|867.4|866.6|868.4|867.6|867|866.4|1671
1656338850000|2022-06-27 14:07:30|867.2|866.2|866.6|866.2|867.4|866.2|866.2|865.6|1555
1656338860000|2022-06-27 14:07:40|866.4|866|866.8|866.2|866.8|866.4|866.4|866|2047
1656338870000|2022-06-27 14:07:50|866.6||866.8||866.8||866.6||0
1656338880000|2022-06-27 14:08:00|866.6|865.8|866.4|865.8|866.6|865.8|866.2|865.6|857
1656338890000|2022-06-27 14:08:10|866.2|865.6|865.4|864.8|866.2|865.6|865|864.6|1720
1656338900000|2022-06-27 14:08:20|865.2|865.2|865.6|865|865.6|865.2|865|865|1242
1656338910000|2022-06-27 14:08:30|865.4||865.4||865.4||865.2||608
1656338920000|2022-06-27 14:08:40|865.2|864.8|865.2|864.8|865.4|864.8|865.2|864.8|312
1656338940000|2022-06-27 14:09:00|865|864.6|865|864.6|865|864.8|864.6|864.4|689
1656338950000|2022-06-27 14:09:10|864.8|864.2|864.4|864|864.8|864.6|864.4|864|561
1656338960000|2022-06-27 14:09:20|864.2|863.8|863.6|863|864.2|863.8|863.6|863|1032
1656338970000|2022-06-27 14:09:30|863.8|863.4|864|863.6|864.2|863.6|863.6|863|914
1656338980000|2022-06-27 14:09:40|||||||||24
1656338990000|2022-06-27 14:09:50|864.2|863.8|864.2|864|864.2|864|864.2|863.6|231
1656339000000|2022-06-27 14:10:00|864.6|864.2|864.6|864|864.8|864.2|864.4|864|403
1656339010000|2022-06-27 14:10:10|864.4||864.6||864.6||864.4||0
1656339020000|2022-06-27 14:10:20|864.2|863.8|864.2|863.8|864.4|863.8|864.2|863.8|1638
1656339030000|2022-06-27 14:10:30|864|863.4|863.2|862.8|864|863.4|863|862.8|1918
1656339040000|2022-06-27 14:10:40|863|862.6|863|862.6|863|862.6|863|862.6|3
1656339050000|2022-06-27 14:10:50|862.8|862.4|863.4|862.8|863.4|863|862.4|861.6|1879
1656339060000|2022-06-27 14:11:00|863.2|863|862.6|861.8|863.2|863|862.6|861.8|385
1656339100000|2022-06-27 14:11:40||862||862||862||862|0
1656339110000|2022-06-27 14:11:50||862.2||862.2||862.2||862.2|0
1656339120000|2022-06-27 14:12:00|||||||||576
1656339130000|2022-06-27 14:12:10|862.4||862.6||862.6||862.4||492
1656339150000|2022-06-27 14:12:30|862.4|862|861.6|860.8|862.4|862|861.4|860.8|2481
1656339160000|2022-06-27 14:12:40|861.4|860.2|860.8|860.4|861.4|860.4|860.8|860|243
1656339170000|2022-06-27 14:12:50|861|860.6|861|860.8|861|860.8|861|860.6|163
1656339180000|2022-06-27 14:13:00|861.4|860.6|862|861.2|862|861.4|861.2|860.6|2878
1656339190000|2022-06-27 14:13:10|862.2|861.4|862.6|862.2|862.6|862.2|862.2|861.4|1206
1656339200000|2022-06-27 14:13:20|862.8|862.4|862.8|862.2|863|862.4|862.8|862.2|222
1656339210000|2022-06-27 14:13:30|862.6|862|862.6|862|862.6|862.2|862|861.4|1540
1656339220000|2022-06-27 14:13:40||862.2||862.2||862.2||862.2|0
1656339230000|2022-06-27 14:13:50|862.4|862|861.6|861.4|862.4|862|861.6|861.2|1878
1656339240000|2022-06-27 14:14:00|861.4|861|860.6|860.4|861.4|861|860.6|860.2|477
1656339250000|2022-06-27 14:14:10|860.4|859.8|860.6|860|860.8|860.4|860.4|859.6|1246
1656339270000|2022-06-27 14:14:30|861|860.2|861|860.8|861.6|861|860.8|860.2|2422
1656339280000|2022-06-27 14:14:40|861.4|860.6|861.4|860.8|861.4|860.8|861.4|860.6|1187
1656339290000|2022-06-27 14:14:50||861||861||861.2||861|221
1656339300000|2022-06-27 14:15:00|861.2|860.8|860.2|859.6|861.4|861|860.2|859.2|2097
1656339310000|2022-06-27 14:15:10||859.8||859.6||859.8||859.6|0
1656339320000|2022-06-27 14:15:20|860.4|859.8|860.6|860.2|860.8|860.2|860.4|859.8|1332
1656339330000|2022-06-27 14:15:30|860.4|860|860.6|860.2|861|860.2|860|859.6|2306
1656339340000|2022-06-27 14:15:40|861.2|860.6|861|860.6|861.2|860.6|861|860.6|739
1656339350000|2022-06-27 14:15:50|860.8|860.2|861.2|861|861.2|861|860.6|860.2|1344
1656339360000|2022-06-27 14:16:00|861|860.8|860.4|860.2|861.2|860.8|860.4|860.2|1095
1656339370000|2022-06-27 14:16:10|860.6|860.4|860.6|860.2|860.6|860.4|860.6|860.2|574
1656339380000|2022-06-27 14:16:20|860.8|860.6|861.2|860.8|861.2|860.8|860.8|860.2|1193
1656339390000|2022-06-27 14:16:30|861.6|861.2|862.2|861.4|862.2|861.4|861.4|861.2|3850
1656339400000|2022-06-27 14:16:40|862|861|861.6|861|862|861.2|861.4|861|1872
1656339410000|2022-06-27 14:16:50|861.4|861.2|861.4|861|861.4|861.2|861.4|861|624
1656339420000|2022-06-27 14:17:00|861.8|860.8|861.6|861|862|861.4|861.6|860.8|1552
1656339430000|2022-06-27 14:17:10|861.4|860.8|861|860.4|861.4|860.8|860.6|860|1311
1656339440000|2022-06-27 14:17:20|861.2|860.6|859.8|859.6|861.2|860.6|859.8|859.2|2486
1656339450000|2022-06-27 14:17:30|860|859.8|860.2|859.6|860.8|860|860|859.6|911
1656339460000|2022-06-27 14:17:40|860||860.2||860.2||860||0
1656339470000|2022-06-27 14:17:50|860|859.4|859.6|859|860|859.4|859.6|858.6|267
1656339480000|2022-06-27 14:18:00|859.4|858.8|859|858.6|859.6|858.8|859|858.6|225
1656339490000|2022-06-27 14:18:10|858.6|858.4|858.8|858.4|859|858.4|858.6|858.2|244
1656339500000|2022-06-27 14:18:20|858.4|858.2|858.6|858|858.8|858.4|858.4|858|822
1656339510000|2022-06-27 14:18:30|858.4|857.6|858.2|857.8|858.4|857.8|858.2|857.6|0
1656339520000|2022-06-27 14:18:40|858|857.4|858|857.4|858.2|857.4|857.8|857|934
1656339540000|2022-06-27 14:19:00|858.2|857.6|858|857.8|858.4|858|858|857.6|718
1656339550000|2022-06-27 14:19:10|858.2|858|858.8|858.4|859|858.4|858|857.8|1408
1656339560000|2022-06-27 14:19:20|859|858.6|858.4|857.8|859|858.6|858.2|857.4|1687
1656339590000|2022-06-27 14:19:50|858.8|858|858.8|858.4|859|858.6|858.4|858|631
1656339600000|2022-06-27 14:20:00|858.6|858|858.4|858|858.6|858|858.4|858|299
1656339610000|2022-06-27 14:20:10|858.2|857.4|857.6|857.2|858.2|857.8|857.6|857|842
1656339620000|2022-06-27 14:20:20|857.8|857.4|858.2|857.4|858.2|857.6|857.6|857.2|1359
1656339650000|2022-06-27 14:20:50||857.6||857.8||857.8||857.6|0
1656339660000|2022-06-27 14:21:00|858.8|857.6|859|858.6|859|858.6|858.8|857.6|685
1656339670000|2022-06-27 14:21:10|859.2|858.8|859.8|859.2|860|859.6|859.2|858.8|1024
1656339680000|2022-06-27 14:21:20|859.6|859|859.8|859.2|859.8|859.2|859.6|859|1227
1656339690000|2022-06-27 14:21:30|859.6|859|859.8|859|859.8|859.2|859.6|859|0
1656339700000|2022-06-27 14:21:40|859.4|859.2|859.6|859|859.8|859.2|859.2|859|149
1656339710000|2022-06-27 14:21:50|859.4|859.2|860.2|859.4|860.2|859.6|859.2|859.2|6002
1656339720000|2022-06-27 14:22:00|860.6|859.6|860.8|860.2|861|860.2|860.6|859.6|132
1656339730000|2022-06-27 14:22:10|860.6|859.8|860.4|859.4|860.6|860|860.4|859.4|374
1656339750000|2022-06-27 14:22:30||859.6||859.6||859.6||859.6|0
1656339760000|2022-06-27 14:22:40||859.4||859.4||859.8||859.4|0
1656339770000|2022-06-27 14:22:50|860.2|859.6|859.8|859.4|860.2|859.6|859.4|859|594
1656339790000|2022-06-27 14:23:10|859.6|859|860.4|859.6|860.4|859.6|859|858.2|4904
1656339830000|2022-06-27 14:23:50|860.2|859.4|857.4|857|860.2|859.4|857.4|856.8|3719
1656339840000|2022-06-27 14:24:00|857.2|856.4|856.6|856|857.2|856.6|856.6|855.8|368
1656339850000|2022-06-27 14:24:10|856.4|855.8|855.8|855|856.4|856|855.4|855|1407
1656339860000|2022-06-27 14:24:20|856.2|855.2|855.6|855.2|856.2|855.8|855.6|855|2406
1656339870000|2022-06-27 14:24:30|855.4|854.8|855.2|855|855.4|855|855.2|854.6|139
1656339880000|2022-06-27 14:24:40|855|854.8|855|854.8|855|854.8|855|854.8|340
1656339890000|2022-06-27 14:24:50|855.2|855|856.2|855.8|856.6|856|855|854.8|3223
1656339900000|2022-06-27 14:25:00|856|855.4|854.8|854.4|856|855.4|854.8|854|790
1656339910000|2022-06-27 14:25:10|854.6|854|855|854.4|855|854.6|854.2|853.4|3206
1656339920000|2022-06-27 14:25:20|855.8|854.6|855.4|855|856.2|855.6|855.4|854.6|2444
1656339930000|2022-06-27 14:25:30|855.2|854.8|854.8|854.4|855.2|854.8|854.8|854.4|794
1656339940000|2022-06-27 14:25:40|855|854.6|855|854.4|855|854.6|855|854.4|746
1656339950000|2022-06-27 14:25:50|854.8|854.6|855|854.8|855|854.8|854.6|854.6|1080
1656339970000|2022-06-27 14:26:10||854.6||854.6||854.6||854.6|663
1656339980000|2022-06-27 14:26:20|854.8|854.2|854.6|854.2|854.8|854.4|854.4|853.8|1046
1656339990000|2022-06-27 14:26:30||854||854.2||854.2||854|0
1656340000000|2022-06-27 14:26:40|854.8|854.4|854.8|854.4|854.8|854.4|854.8|854.4|968
1656340010000|2022-06-27 14:26:50|854.6|854.2|855.4|854.8|855.4|854.8|854.4|854.2|2267
1656340020000|2022-06-27 14:27:00|855.8|855|855.6|855.4|855.8|855.4|855.6|854.8|233
1656340030000|2022-06-27 14:27:10|855.8|855.2|855.8|855.2|855.8|855.2|855.8|855.2|0
1656340040000|2022-06-27 14:27:20|855.4|854.8|855|854.6|855.4|854.8|855|854.4|1132
1656340050000|2022-06-27 14:27:30|854.8|854.8|855.2|854.8|855.2|855|854.8|854.8|667
1656340060000|2022-06-27 14:27:40|855|854.6|855|854.2|855|854.6|854.4|854|2743
1656340070000|2022-06-27 14:27:50|854.8||855||855||854.8||0
1656340080000|2022-06-27 14:28:00|854.8||855||855||854.8||0
1656340090000|2022-06-27 14:28:10|854.8|854.4|855.8|855.4|855.8|855.4|854.8|854.4|1873
1656340100000|2022-06-27 14:28:20|855.6|855.2|855.4|854.8|855.8|855.4|855.4|854.8|1343
1656340110000|2022-06-27 14:28:30|855.8|855|855.2|854.8|855.8|855|855.2|854.8|1085
1656340120000|2022-06-27 14:28:40|855.6|855|855.4|854.8|856.2|855.6|855.2|854.8|3953
1656340130000|2022-06-27 14:28:50||855||854.8||855||854.8|0
1656340140000|2022-06-27 14:29:00|855.2||855.2||855.2||855||214
1656340150000|2022-06-27 14:29:10|855|854.6|855.2|854.6|855.2|854.6|854.6|854.2|2068
1656340160000|2022-06-27 14:29:20|855|854.4|854.6|854.2|855|854.4|854.4|854.2|1783
1656340180000|2022-06-27 14:29:40|854.8|854.4|854.6|854.4|854.8|854.4|854.6|854.4|801
1656340190000|2022-06-27 14:29:50|854.8|854.6|855.4|854.8|855.4|855|854.8|854.6|1552
1656340200000|2022-06-27 14:30:00|855.2|854.6|855.2|854.4|855.4|854.8|854.8|854.4|1450
1656340210000|2022-06-27 14:30:10|855.4|854.8|856.6|855.4|856.6|855.4|855.2|854.8|487
1656340220000|2022-06-27 14:30:20|857|855.6|856.6|856|857|856.4|856.6|855.6|310
1656340230000|2022-06-27 14:30:30|856.8|856.2|856.6|856.2|857|856.2|856.6|856|1044
1656340240000|2022-06-27 14:30:40|856.4||856.6||856.8||856.4||56
1656340250000|2022-06-27 14:30:50|856.8||856.8||856.8||856.6||0
1656340260000|2022-06-27 14:31:00|856.6||856.8||856.8||856.6||0
1656340270000|2022-06-27 14:31:10||856.4||856.4||856.4||856.4|1
1656340280000|2022-06-27 14:31:20|856.6|856.2|856.6|856.2|856.6|856.2|856.6|856.2|512
1656340290000|2022-06-27 14:31:30|856.8|856.4|856.6|856|857.4|857|856.2|856|3015
1656340300000|2022-06-27 14:31:40|856.8|856.2|857.2|856.2|857.2|856.4|856.8|856.2|443
1656340310000|2022-06-27 14:31:50|857.4||857.4||857.4||857.4||0
1656340320000|2022-06-27 14:32:00|857.6|856.4|858.4|857.8|858.4|858|857.4|856.4|3740
1656340330000|2022-06-27 14:32:10|858|857.6|858|857.4|858|857.6|857.8|857.4|559
1656340340000|2022-06-27 14:32:20|857.8|857|857.4|856.6|857.8|857|857.2|856.6|865
1656340350000|2022-06-27 14:32:30|857.6|856.8|857.6|856.6|857.6|856.8|857.2|856.6|0
1656340360000|2022-06-27 14:32:40|857.2|856.8|857.2|856.8|857.2|857|857.2|856.6|0
1656340370000|2022-06-27 14:32:50|857|856.6|857|856.6|857|856.6|857|856.6|490
1656340380000|2022-06-27 14:33:00|856.8|856.2|856.2|855.8|857|856.2|856.2|855.8|583
1656340390000|2022-06-27 14:33:10|856|855.6|856|855.6|856|855.6|856|855.6|404
1656340400000|2022-06-27 14:33:20|855.8|855.4|855|854.6|855.8|855.4|855|854.6|1149
1656340410000|2022-06-27 14:33:30|854.8|854.4|855.8|854.8|855.8|855|854.6|854.2|4024
1656340420000|2022-06-27 14:33:40|855.2|855|855.6|855|855.6|855|855.2|855|64
1656340440000|2022-06-27 14:34:00|855.4||855.6||855.6||855.4||0
1656340450000|2022-06-27 14:34:10|855.4|854.8|854.8|854.4|855.4|854.8|854.6|854|3091
1656340460000|2022-06-27 14:34:20|854.6|854.2|854.6|854|854.8|854.4|854.4|854|615
1656340470000|2022-06-27 14:34:30|||||||||2
1656340480000|2022-06-27 14:34:40|854.4|854.2|855|854.4|855.2|854.8|854.4|854.2|1719
1656340490000|2022-06-27 14:34:50|855.2|854.6|855|854.6|855.2|854.8|855|854.6|0
1656340500000|2022-06-27 14:35:00|855.2|854.4|855|854.4|855.2|854.4|854.6|854.4|280
1656340510000|2022-06-27 14:35:10|855.2|854.6|855|854.6|855.2|854.6|855|854.6|0
1656340520000|2022-06-27 14:35:20|855.2|854.8|855.6|855|855.6|855.2|855.2|854.6|2692
1656340530000|2022-06-27 14:35:30|855.4||855.6||855.6||855.4||0
1656340540000|2022-06-27 14:35:40|855.2|854.8|855|854.6|855.6|854.8|855|854.6|784
1656340550000|2022-06-27 14:35:50|854.8|854.4|855|854.2|855|854.4|854.6|854|433
1656340560000|2022-06-27 14:36:00|854.6|853.8|854.6|854.2|854.8|854.2|854.2|853.8|845
1656340580000|2022-06-27 14:36:20|855|854.4|854.8|854.4|855|854.6|854.8|854.4|1024
1656340590000|2022-06-27 14:36:30|854.6|853.8|855.2|854.8|855.2|854.8|854.4|853.8|2760
1656340600000|2022-06-27 14:36:40|855|854.4|854.6|854|855|854.4|854.4|854|1914
1656340610000|2022-06-27 14:36:50|855|854.2|855.2|854.6|855.6|855.2|854.6|854.2|1933
1656340620000|2022-06-27 14:37:00|855.4|854.8|855.6|854.8|855.6|854.8|855|854.6|0
1656340630000|2022-06-27 14:37:10|855.4|854.6|855.4|854.8|855.4|854.8|855.2|854.6|0
1656340640000|2022-06-27 14:37:20|855.2|854.6|854.6|854.2|855.2|854.6|854.6|854|882
1656340650000|2022-06-27 14:37:30|854.8|854.4|854.8|854.4|855|854.4|854.8|854.4|583
1656340660000|2022-06-27 14:37:40|854.6|854|854.6|854|854.8|854.2|854.4|854|889
1656340670000|2022-06-27 14:37:50|854.8|854.2|855.4|854.8|855.4|854.8|854.8|854.2|1205
1656340680000|2022-06-27 14:38:00|855.6|855|856|855.6|856|855.6|855.6|855|213
1656340690000|2022-06-27 14:38:10|856.2|855.8|856.2|856|856.2|856|856.2|855.8|441
1656340700000|2022-06-27 14:38:20|856.4|856.2|857|856.6|857|856.6|856.4|856.2|544
1656340710000|2022-06-27 14:38:30|||||||||226
1656340720000|2022-06-27 14:38:40|857.2|856.8|857.2|856.6|857.4|856.8|857|856.6|857
1656340740000|2022-06-27 14:39:00||856.8||856.8||856.8||856.8|0
1656340750000|2022-06-27 14:39:10|857.4|857|857.4|857.2|857.6|857.2|857.4|857|1994
1656340760000|2022-06-27 14:39:20||857||857||857||857|230
1656340770000|2022-06-27 14:39:30|857.6|857.2|857.6|857.2|857.6|857.4|857|856.8|5463
1656340780000|2022-06-27 14:39:40|857.8|857.4|858.2|857.8|858.2|857.8|857.6|857.2|2422
1656340810000|2022-06-27 14:40:10|858|857.6|858|857.4|858.2|857.6|857.4|856.6|2700
1656340820000|2022-06-27 14:40:20||857.6||857.4||857.6||857.4|0
1656340830000|2022-06-27 14:40:30||857.6||857.6||857.6||857.6|0
1656340840000|2022-06-27 14:40:40|858.2|857.8|858|857.6|858.2|858|858|857.6|2207
1656340850000|2022-06-27 14:40:50|857.8|857.4|857.2|856.8|857.8|857.4|857.2|856.8|872
1656340860000|2022-06-27 14:41:00|857|856.6|856.8|856.4|857|856.8|856.8|856.4|1292
1656340880000|2022-06-27 14:41:20|857.2|856.6|857.2|856.6|857.2|856.8|857|856.6|2132
1656340890000|2022-06-27 14:41:30|857.4|856.8|857.2|856.8|857.6|856.8|857.2|856.8|0
1656340900000|2022-06-27 14:41:40|857.6||857.6||857.6||857.6||0
1656340910000|2022-06-27 14:41:50|857.2|856.4|856.8|856.4|857.2|856.4|856.8|856.4|0
1656340920000|2022-06-27 14:42:00|856.6|856|856.8|856.2|856.8|856.2|856.2|855.8|2341
1656340930000|2022-06-27 14:42:10|856.6|856.4|856.8|856.4|856.8|856.4|856.6|856.4|317
1656340940000|2022-06-27 14:42:20|856.6|856|856|855|856.6|856.4|856|855|1361
1656340950000|2022-06-27 14:42:30||855.2||855.6||855.6||855|0
1656340960000|2022-06-27 14:42:40|856.2|855.8|856.4|855.8|856.4|856.2|856.2|855.8|657
1656340970000|2022-06-27 14:42:50|856.6|856|856.6|856.2|856.6|856.2|856.6|856|386
1656340980000|2022-06-27 14:43:00|857.2|856.4|857.6|857|857.6|857|856.8|856.4|1394
1656340990000|2022-06-27 14:43:10|857.4|856.8|858|857.4|858|857.4|857.2|856.8|358
1656341000000|2022-06-27 14:43:20||857.2||857.2||857.2||857.2|0
1656341010000|2022-06-27 14:43:30||857.4||857.4||857.4||857.4|0
1656341020000|2022-06-27 14:43:40|858.2|857.6|858.2|858|858.2|858|858.2|857.6|494
1656341030000|2022-06-27 14:43:50|858|857.8|858.2|857.8|858.2|857.8|858|857.8|320
1656341040000|2022-06-27 14:44:00|858|857.6|857.8|857.6|858|857.6|857.8|857.6|744
1656341050000|2022-06-27 14:44:10|858|857.8|858.6|858|858.8|858.4|858|857.4|942
1656341060000|2022-06-27 14:44:20|858.4|857.8|858.4|857.8|858.4|857.8|858.4|857.8|440
1656341070000|2022-06-27 14:44:30|858.2|857.6|858|857.6|858.2|857.6|858|857.6|332
1656341080000|2022-06-27 14:44:40|857.8||857.8||857.8||857.8||0
1656341100000|2022-06-27 14:45:00|857.6|857.4|857.6|857.4|857.6|857.4|857.6|857.4|0
1656341120000|2022-06-27 14:45:20|858|857.2|857.8|857.4|858|857.6|857.8|857.2|431
1656341130000|2022-06-27 14:45:30|857.6|857.2|857.8|857.2|857.8|857.4|857.6|857.2|321
1656341140000|2022-06-27 14:45:40|857.6||857.4||857.6||857.4||0
1656341150000|2022-06-27 14:45:50|857.6|857.4|857.6|857.2|857.6|857.4|857.6|857.2|288
1656341160000|2022-06-27 14:46:00|857.4|857|857.4|857|857.4|857|857.4|857|221
1656341180000|2022-06-27 14:46:20|857.2||857.4||857.4||857.2||354
1656341190000|2022-06-27 14:46:30||857.2||857.2||857.2||857.2|0
1656341210000|2022-06-27 14:46:50|857.6|857.4|858|857.6|858.2|857.6|857.6|857.2|2012
1656341220000|2022-06-27 14:47:00|858.2|857.4|857.8|857.4|858.2|857.4|857.8|857.4|701
1656341230000|2022-06-27 14:47:10|858.2|857.6|858.2|858|858.2|858|857.8|857.6|404
1656341240000|2022-06-27 14:47:20|858.4|858.2|858.4|858.2|858.4|858.2|858.4|858.2|73
1656341250000|2022-06-27 14:47:30|858.8|858|858|857.6|858.8|858.4|857.6|857.4|5728
1656341260000|2022-06-27 14:47:40|857.6|857.4|857.6|857.4|857.6|857.4|857.6|857.4|0
1656341270000|2022-06-27 14:47:50|857.4|857|857.6|857.2|857.6|857.4|856.8|856.4|6905
1656341280000|2022-06-27 14:48:00|857.8|857.4|858|857.4|858|857.4|857.8|857.4|852
1656341310000|2022-06-27 14:48:30|858.4|857.6|858.4|857.8|858.4|857.8|858.4|857.6|1198
1656341320000|2022-06-27 14:48:40|858.2||858.2||858.2||858.2||0
1656341330000|2022-06-27 14:48:50|858|857.4|857.6|857.2|858|857.4|857.6|857|433
1656341340000|2022-06-27 14:49:00|857.4|856.8|857.4|856.8|857.6|856.8|857.4|856.8|126
1656341360000|2022-06-27 14:49:20||857||856.8||857||856.8|0
1656341370000|2022-06-27 14:49:30|857.2||857.2||857.4||857.2||0
1656341390000|2022-06-27 14:49:50|857.4|857|857.4|856.8|857.4|857|857.4|856.8|575
1656341400000|2022-06-27 14:50:00|857.6|857|857.6|857.2|857.8|857.4|857.4|856.8|1386
1656341420000|2022-06-27 14:50:20|857.4|857|857.4|857|857.6|857|857.4|856.8|385
1656341430000|2022-06-27 14:50:30|||||||||110
1656341440000|2022-06-27 14:50:40|857.6|857.2|857.6|857.2|857.6|857.4|857.6|857.2|708
1656341450000|2022-06-27 14:50:50|||||||||15
1656341460000|2022-06-27 14:51:00|857.8|857.4|857.4|857|857.8|857.4|857.4|857|3512
1656341470000|2022-06-27 14:51:10|||||||||78
1656341480000|2022-06-27 14:51:20|857.2|856.8|857.2|856.8|857.2|856.8|857.2|856.8|522
1656341510000|2022-06-27 14:51:50|857.4|857|857.8|857.4|857.8|857.4|857.4|857|1938
1656341520000|2022-06-27 14:52:00|858.2|857.6|858.2|857.8|858.2|857.8|858|857.6|571
1656341530000|2022-06-27 14:52:10|858|857.6|858|857.4|858|857.6|857.4|857|3172
1656341540000|2022-06-27 14:52:20|857.8||857.8||857.8||857.8||0
1656341550000|2022-06-27 14:52:30|858|857.6|858.2|857.6|858.2|857.8|858|857.6|565
1656341560000|2022-06-27 14:52:40|858|857.4|857.6|857.2|858|857.4|857.6|857.2|0
1656341610000|2022-06-27 14:53:30|857.8|857.4|857.8|857.4|857.8|857.4|857.6|857.2|634
1656341620000|2022-06-27 14:53:40|857.4|857.2|857.4|857.2|857.4|857.2|857.4|857.2|2048
1656341640000|2022-06-27 14:54:00|857.6||857.6||857.6||857.6||813
1656341650000|2022-06-27 14:54:10|857.8||857.8||857.8||857.8||0
1656341660000|2022-06-27 14:54:20|857.6||857.6||857.8||857.6||0
1656341670000|2022-06-27 14:54:30|857.8|857.4|857.8|857.4|857.8|857.4|857.8|857.4|147
1656341690000|2022-06-27 14:54:50|857.6|857.2|857.6|857.2|857.6|857.2|857.6|857.2|124
1656341700000|2022-06-27 14:55:00|857.4||857.4||857.6||857.4||1216
1656341710000|2022-06-27 14:55:10|857.2|856.8|857|856.8|857.4|857.2|857|856.8|7200
1656341720000|2022-06-27 14:55:20|856.8|856.6|856|855.8|856.8|856.6|856|855.8|4447
1656341730000|2022-06-27 14:55:30|856.2||856||856.2||856||1073
1656341740000|2022-06-27 14:55:40|855.8|855.6|855.8|855.4|855.8|855.6|855.6|855.4|1715
1656341770000|2022-06-27 14:56:10|||||||||3000
1656341780000|2022-06-27 14:56:20|856.2|855.6|856.4|855.8|856.4|856|856|855.6|2924
1656341790000|2022-06-27 14:56:30|856.6|856|856.2|855.8|856.6|856.4|856.2|855.8|4654
1656341800000|2022-06-27 14:56:40|856.4|856|856.4|856|856.6|856|856.4|855.8|1408
1656341810000|2022-06-27 14:56:50|856.2|855.8|855.8|855.4|856.2|855.8|855.8|855.4|1467
1656341820000|2022-06-27 14:57:00|855.6|855|856.4|855.8|856.4|855.8|855|854.6|4961
1656341830000|2022-06-27 14:57:10|856.2||856||856.2||856||0
1656341840000|2022-06-27 14:57:20|||||||||20
1656341860000|2022-06-27 14:57:40|855.8|855.6|856.2|855.8|856.2|855.8|855.8|855.6|1035
1656341870000|2022-06-27 14:57:50|856.4|856|856.6|856|856.6|856.4|856.2|855.8|3507
1656341880000|2022-06-27 14:58:00|856.4||856.4||856.4||856.4||0
1656341890000|2022-06-27 14:58:10|856|855.8|855.8|855.4|856|855.8|855.6|855.4|4174
1656341900000|2022-06-27 14:58:20|855.6|855.2|855.4|854.8|856|855.2|855.4|854.8|2057
1656341910000|2022-06-27 14:58:30|855.6|855|855.8|855.2|855.8|855.2|855.6|855|56
1656341920000|2022-06-27 14:58:40|855.6|855|855.4|855|855.8|855|855.4|855|226
1656341930000|2022-06-27 14:58:50|855.2|854.8|855|854.8|855.2|854.8|855|854.8|212
1656341940000|2022-06-27 14:59:00|855.2||855||855.2||855||250
1656341950000|2022-06-27 14:59:10||854.6||854.6||854.6||854.6|119
1656342000000|2022-06-27 15:00:00||854.8||854.8||854.8||854.6|317
1656342010000|2022-06-27 15:00:10|855.2|855|855.4|855|855.4|855|855.2|855|3925
1656342020000|2022-06-27 15:00:20|855.6|855.2|856.6|856.2|856.6|856.2|855.6|855.2|2577
1656342030000|2022-06-27 15:00:30|856.4|856.4|856.8|856.4|857.2|856.6|856.4|856.4|389
1656342040000|2022-06-27 15:00:40||856.2||856.2||856.2||856.2|1131
1656342050000|2022-06-27 15:00:50|856.6|856|856.6|856|856.6|856|856.4|856|1264
1656342060000|2022-06-27 15:01:00|856.4||856.4||856.4||856.4||157
1656342070000|2022-06-27 15:01:10|856.2|855.8|855.4|854.8|856.2|855.8|855.2|854.6|1541
1656342100000|2022-06-27 15:01:40||855||855||855||855|0
1656342120000|2022-06-27 15:02:00|855.6|855.2|855.8|855.4|855.8|855.4|855.6|855.2|472
1656342130000|2022-06-27 15:02:10|855.6|855.2|855|854.6|855.6|855.2|855|854.6|1595
1656342140000|2022-06-27 15:02:20|855.2|854.8|855.6|855.2|855.6|855.2|855.2|854.8|8185
1656342150000|2022-06-27 15:02:30|855.8|855.4|855.8|855.4|855.8|855.4|855.8|855.4|943
1656342160000|2022-06-27 15:02:40|855.6|855|855.4|855.2|855.6|855.2|855.2|854.8|2459
1656342170000|2022-06-27 15:02:50|855.2|855|855.8|855.4|855.8|855.4|855.2|854.8|1603
1656342220000|2022-06-27 15:03:40|855.6||855.8||855.8||855.6||0
1656342230000|2022-06-27 15:03:50|855.6||855.6||855.6||855.6||28
1656342240000|2022-06-27 15:04:00|855.4|855.2|855.4|855.2|855.6|855.2|855.4|855.2|567
1656342250000|2022-06-27 15:04:10|855.6|855.4|855.6|855.2|855.6|855.4|855.6|855.2|1827
1656342270000|2022-06-27 15:04:30|855.8|855.4|856.4|855.8|856.8|856.2|855.8|855.4|5107
1656342290000|2022-06-27 15:04:50||856||856||856||856|0
1656342300000|2022-06-27 15:05:00|856.2||856.4||856.4||856.2||549
1656342310000|2022-06-27 15:05:10|856.2|855.8|856|855.6|856.2|855.8|855.8|855.4|536
1656342320000|2022-06-27 15:05:20|855.8|855.4|855.6|854.8|856|855.4|855.4|854.8|263
1656342330000|2022-06-27 15:05:30||855||855||855||855|0
1656342340000|2022-06-27 15:05:40|855.4|854.6|855.2|854.6|855.6|854.6|855|854.4|2
1656342350000|2022-06-27 15:05:50|855.4|854.8|855.6|855.2|856|855.2|855.4|854.6|1744
1656342390000|2022-06-27 15:06:30|855.8|855.6|855.6|855.2|856.4|855.8|855.6|855.2|11591
1656342400000|2022-06-27 15:06:40|855.4|855|855.2|854.8|855.4|855|855.2|854.8|238
1656342420000|2022-06-27 15:07:00|||||||||42
1656342440000|2022-06-27 15:07:20|855|854.6|855.2|854.6|855.2|854.6|854.4|854|2252
1656342470000|2022-06-27 15:07:50|855||855||855||855||0
1656342480000|2022-06-27 15:08:00|854.8|854.2|854.4|854|854.8|854.2|854.4|854|4736
1656342490000|2022-06-27 15:08:10|854.2|853.8|854.2|853.8|854.2|853.8|854.2|853.8|358
1656342500000|2022-06-27 15:08:20|854|854|853.8|853.6|854.2|854|853.8|853.4|1663
1656342520000|2022-06-27 15:08:40|853.6|853.4|853.6|853.2|853.6|853.4|853.6|853.2|816
1656342530000|2022-06-27 15:08:50|853.8||853.6||853.8||853.6||8
1656342540000|2022-06-27 15:09:00|853.8|853.4|854.2|853.6|854.2|853.8|853.8|853.4|3879
1656342570000|2022-06-27 15:09:30|854|853.2|853.6|853.2|854|853.4|853.6|853|665
1656342580000|2022-06-27 15:09:40|853.8|853.4|853.4|852.8|853.8|853.4|853|852.8|1825
1656342590000|2022-06-27 15:09:50|853.2|852.6|853|852.4|853.2|852.6|853|852.4|588
1656342600000|2022-06-27 15:10:00|852.8|852.6|852.8|852.4|853|852.6|852.8|852.4|454
1656342610000|2022-06-27 15:10:10|853|852.6|853|852.4|853|852.6|852.8|852.4|0
1656342620000|2022-06-27 15:10:20|852.8|852.6|853|852.4|853|852.6|852.8|852.4|269
1656342630000|2022-06-27 15:10:30|852.8||852.8||852.8||852.8||0
1656342640000|2022-06-27 15:10:40|852.6|852|852.8|852.2|852.8|852.2|852.6|852|552
1656342650000|2022-06-27 15:10:50|853|852.4|852.6|852.2|853|852.4|852.6|852.2|366
1656342660000|2022-06-27 15:11:00|||||||||2333
1656342670000|2022-06-27 15:11:10|852.8||852.8||852.8||852.8||25
1656342680000|2022-06-27 15:11:20|852.6||852.8||852.8||852.6||0
1656342710000|2022-06-27 15:11:50|852.6||852.8||852.8||852.6||0
1656342720000|2022-06-27 15:12:00|852.6|851.8|853.8|853.4|853.8|853.4|852.2|851.8|10305
1656342730000|2022-06-27 15:12:10|853.6|853.2|853.6|853.4|853.8|853.4|853.4|853.2|1107
1656342740000|2022-06-27 15:12:20|853.4|853.2|853.6|853.4|853.8|853.6|853.4|853.2|1173
1656342760000|2022-06-27 15:12:40|853.4|853|853.6|853|853.6|853.2|853.4|853|1290
1656342770000|2022-06-27 15:12:50|853.4||853.4||853.4||853.4||0
1656342780000|2022-06-27 15:13:00|853.2|852.8|853|852.6|853.4|852.8|853|852.6|2814
1656342800000|2022-06-27 15:13:20|853.4|852.8|853.2|852.8|853.4|853|853|852.8|1283
1656342810000|2022-06-27 15:13:30|853.6|853|853.6|853.2|853.6|853.2|853.6|852.8|784
1656342820000|2022-06-27 15:13:40|853.4|853|853.6|853|853.6|853|853.4|853|227
1656342840000|2022-06-27 15:14:00|853.4|852.6|852|851.6|853.4|852.8|852|851.4|4349
1656342850000|2022-06-27 15:14:10|851.8|851.4|852.4|851.8|852.6|852|851.8|851.4|2223
1656342860000|2022-06-27 15:14:20|852.6|852|852.6|852|852.6|852.2|852.4|851.8|471
1656342880000|2022-06-27 15:14:40|852.8|852.2|853.2|852.6|853.2|852.6|852.8|852|1561
1656342890000|2022-06-27 15:14:50|853.4|852.8|853.4|852.8|853.4|852.8|853.4|852.6|0
1656342900000|2022-06-27 15:15:00||853||853||853||853|0
1656342910000|2022-06-27 15:15:10|||||||||37
1656342940000|2022-06-27 15:15:40|853.6|853.2|853.6|853.2|853.6|853.2|853.6|853.2|827
1656342950000|2022-06-27 15:15:50|853.8|853.4|853.8|853.4|853.8|853.6|853.8|853.4|1055
1656342960000|2022-06-27 15:16:00|||||||||2
1656342970000|2022-06-27 15:16:10||853.6||853.6||853.6||853.6|0
1656342980000|2022-06-27 15:16:20|854|853.8|854.8|854.4|855|854.4|854|853.8|5484
1656342990000|2022-06-27 15:16:30|855.2|854.6|855.4|855|855.4|855|855.2|854.6|877
1656343040000|2022-06-27 15:17:20|855.2||855.2||855.2||855.2||0
1656343070000|2022-06-27 15:17:50|855.4|855.2|856.2|855.6|856.2|855.6|855.4|855.2|841
1656343100000|2022-06-27 15:18:20|856|855.4|855.8|855.4|856|855.4|855.6|855.2|4261
1656343110000|2022-06-27 15:18:30|855.6|855|855.8|855.4|855.8|855.4|855.6|855|514
1656343130000|2022-06-27 15:18:50|856|855.6|856|855.6|856|855.8|855.8|855.4|300
1656343140000|2022-06-27 15:19:00|856.2|855.8|856.2|855.8|856.2|855.8|856.2|855.8|294
1656343150000|2022-06-27 15:19:10|856.4|856|856|855.6|857|856.4|855.8|855.6|5907
1656343180000|2022-06-27 15:19:40|856.2|855.8|856.4|855.8|856.4|855.8|856.2|855.6|1525
1656343190000|2022-06-27 15:19:50|||||||||243
1656343210000|2022-06-27 15:20:10|856.2|855.6|855.6|855.2|856.4|855.6|854.8|854.2|6161
1656343220000|2022-06-27 15:20:20|855.4|855|855|854.8|855.4|855|854.6|854.4|6491
1656343230000|2022-06-27 15:20:30|854.8|854.6|855|854.6|855|854.6|854.6|854.4|847
1656343240000|2022-06-27 15:20:40|||||||||106
1656343250000|2022-06-27 15:20:50|855.2|854.8|855.2|854.8|855.2|855|855.2|854.8|739
1656343260000|2022-06-27 15:21:00||855||855||855||855|407
1656343280000|2022-06-27 15:21:20|855.4|855.2|855.6|855.4|855.8|855.4|855.4|855.2|1449
1656343290000|2022-06-27 15:21:30|||||||||350
1656343310000|2022-06-27 15:21:50|855.8|855.6|855.8|855.6|855.8|855.6|855.8|855.4|364
1656343320000|2022-06-27 15:22:00|||||||||787
1656343330000|2022-06-27 15:22:10|856|855.8|856.4|856|856.4|856|856|855.8|2729
1656343340000|2022-06-27 15:22:20|||||||||641
1656343390000|2022-06-27 15:23:10|856.2||856.2||856.2||856.2||0
1656343410000|2022-06-27 15:23:30|856|855.8|856|855.8|856|855.8|856|855.8|1143
1656343440000|2022-06-27 15:24:00|856.2|856|856.2|856|856.2|856|856.2|856|1628
1656343450000|2022-06-27 15:24:10|856.4|856.2|856.4|856.2|856.4|856.2|856.4|856|3106
1656343460000|2022-06-27 15:24:20|||||||||1153
1656343470000|2022-06-27 15:24:30|856.2|856|855.8|855.2|856.2|856|855.4|854.6|1865
1656343480000|2022-06-27 15:24:40|855.6|854.8|855.4|855|855.6|855|855.2|854.8|2991
1656343490000|2022-06-27 15:24:50||855.2||855.2||855.2||855|0
1656343500000|2022-06-27 15:25:00|855.6|855.4|855.8|855.4|855.8|855.4|855.6|855.4|1188
1656343510000|2022-06-27 15:25:10|856|855.6|855.8|855.4|856|855.8|855.8|855.4|1710
1656343530000|2022-06-27 15:25:30|856|855.6|856|855.6|856|855.6|856|855.4|449
1656343550000|2022-06-27 15:25:50|856.4|855.8|856.4|855.8|856.6|856.2|856.2|855.8|4545
1656343570000|2022-06-27 15:26:10|856.2||856.2||856.2||856.2||0
1656343580000|2022-06-27 15:26:20||856||856||856||856|0
1656343590000|2022-06-27 15:26:30|856.4|856.2|856.4|856|856.4|856.2|856.2|856|295
1656343610000|2022-06-27 15:26:50|856.2||856.4||856.4||856.2||0
1656343630000|2022-06-27 15:27:10|||||||||1124
1656343660000|2022-06-27 15:27:40|856.2|856.2|855.8|855.2|856.2|856.2|855.4|854.8|8930
1656343670000|2022-06-27 15:27:50|856|855.4|856.2|855.8|856.4|855.8|856|855.4|1705
1656343680000|2022-06-27 15:28:00|856.4|856|856.2|855.8|856.4|856|856.2|855.8|2634
1656343690000|2022-06-27 15:28:10|856.4|856|856.6|856.2|856.6|856.2|856.4|856|4372
1656343700000|2022-06-27 15:28:20|856.4|856|856.4|856|856.6|856.2|855.6|855.2|5980
1656343710000|2022-06-27 15:28:30|||||||||1655
1656343740000|2022-06-27 15:29:00|856.6|856.2|856.6|856.2|856.6|856.2|856.4|856|4334
1656343750000|2022-06-27 15:29:10|||||||||1201
1656343760000|2022-06-27 15:29:20|856.4|856|856.4|855.8|856.8|856|856.2|855.6|1963
1656343770000|2022-06-27 15:29:30|||||||||21
1656343790000|2022-06-27 15:29:50|856.2|856.2|856.2|855.8|856.2|856.2|856.2|855.8|3241
1656399610000|2022-06-28 07:00:10|872.8|863.4|869.6|865.4|872.8|866.2|869.6|863.4|12490
1656399620000|2022-06-28 07:00:20|870.2|865.6|870.2|867.6|871|867.6|870.2|865.6|1172
1656399630000|2022-06-28 07:00:30|870.6|867.4|865|862.2|870.6|867.4|864|858.2|541
1656399640000|2022-06-28 07:00:40|864.6|861.6|864.4|861.6|865|861.6|864.2|859.8|4
1656399650000|2022-06-28 07:00:50||861.8||862.8||862.8||861.8|20
1656399660000|2022-06-28 07:01:00||862.2||862.2||862.2||862.2|0
1656399670000|2022-06-28 07:01:10|864.2|862.4|864.2|862.4|864.2|862.4|864.2|862.4|500
1656399680000|2022-06-28 07:01:20|864.6|863|867|864.4|868.4|864.8|864.6|863|1273
1656399690000|2022-06-28 07:01:30|866.6|864.6|865.8|862.8|866.6|864.8|865|862.4|2191
1656399700000|2022-06-28 07:01:40|865.2|862.4|867|864.8|867|864.8|864.8|862.4|783
1656399710000|2022-06-28 07:01:50|866.8|865|866.6|865|866.8|865.6|866.6|865|870
1656399720000|2022-06-28 07:02:00|867||867||867||867||699
1656399730000|2022-06-28 07:02:10|866.8|865.2|869.4|867.4|870.6|867.8|866.8|865.2|383
1656399740000|2022-06-28 07:02:20|869.6|867.2|869.2|867.4|869.6|867.4|869.2|867.2|126
1656399750000|2022-06-28 07:02:30|869.8|867.6|871.6|869|872|869|869.8|867.6|137
1656399760000|2022-06-28 07:02:40|871|868.8|871.4|869|871.6|869|871|868.8|22
1656399770000|2022-06-28 07:02:50|871.6|869.4|871.8|869.8|871.8|869.8|871.6|869.4|0
1656399780000|2022-06-28 07:03:00|871.6|869.6|869.6|867.4|871.6|869.6|869|866.4|869
1656399800000|2022-06-28 07:03:20|869.4|867|870|867.4|870|868|868.4|866.8|676
1656399870000|2022-06-28 07:04:30|869.8|867|867.6|865.4|869.8|867|867.6|865.2|1202
1656399880000|2022-06-28 07:04:40||866||865.6||866||865.4|29
1656399890000|2022-06-28 07:04:50|867.4|865.4|867|864.6|867.4|866|867|864.6|37
1656399900000|2022-06-28 07:05:00|867.4|865|868|866|868.2|866|867.4|864.6|2005
1656399910000|2022-06-28 07:05:10|868.2|866.2|868.8|867|868.8|867|868.2|866.2|0
1656399920000|2022-06-28 07:05:20|868.6|867.2|868.8|867.4|868.8|867.4|868.4|867.2|618
1656399930000|2022-06-28 07:05:30|869.8|867.6|870.2|869.2|870.8|869.2|869.8|867.6|304
1656399940000|2022-06-28 07:05:40|870|869|868.8|867.8|870|869|868|866.6|3825
1656399950000|2022-06-28 07:05:50|868.2|867.6|868|866.4|868.8|867.6|867.8|866|1782
1656399960000|2022-06-28 07:06:00|868.2|866.6|869.8|868.6|870.2|868.8|868.2|866.6|253
1656399970000|2022-06-28 07:06:10|869.6|868.2|869.6|868|870|868.4|869.2|867.2|604
1656399980000|2022-06-28 07:06:20|869.4|867.4|869.2|867.8|869.4|867.8|869.2|867.4|0
1656399990000|2022-06-28 07:06:30|869.4|868|870.8|869.2|870.8|869.2|869.4|868|624
1656400010000|2022-06-28 07:06:50|871|869.4|871.2|869.6|871.2|869.6|871|869.4|0
1656400020000|2022-06-28 07:07:00|871.4|869.8|871.8|870.2|871.8|870.2|871.4|869.6|0
1656400030000|2022-06-28 07:07:10|871.6|869.6|871.2|869.8|871.6|870|870.6|869.2|463
1656400040000|2022-06-28 07:07:20|871||870.8||871||870.8||0
1656400050000|2022-06-28 07:07:30|870.6|869.2|871.2|869.8|871.6|870.4|870.6|869.2|350
1656400060000|2022-06-28 07:07:40|871.4|870|875|873.4|875.2|873.8|871.4|869.8|3046
1656400070000|2022-06-28 07:07:50|874.8|873|875.6|874|876.4|875|874.6|873|2923
1656400080000|2022-06-28 07:08:00|875.8|874.4|876|874.4|876|875|875.8|873.8|0
1656400090000|2022-06-28 07:08:10|875.6|874.6|875.8|874.8|876|875.4|875.4|874.2|0
1656400100000|2022-06-28 07:08:20|875.6|874.2|875.4|874.4|876|874.6|875.4|873.8|140
1656400110000|2022-06-28 07:08:30|875.2|873.8|874.8|873.8|875.2|873.8|874.8|873.8|505
1656400120000|2022-06-28 07:08:40|874.6|872.4|874.4|873.4|874.6|873.4|874.2|872.4|79
1656400130000|2022-06-28 07:08:50|874.2|872.8|873.8|872.4|874.2|873.4|873.4|872.4|0
1656400140000|2022-06-28 07:09:00|873.4|872.8|872.8|871.2|873.6|872.8|872.2|870.6|19
1656400150000|2022-06-28 07:09:10|872.4|871|871.6|870|872.4|871|870.4|869|2046
1656400160000|2022-06-28 07:09:20|872|870.2|871.2|870.2|872.2|870.6|871.2|870|126
1656400170000|2022-06-28 07:09:30||870.4||870.4||870.4||870.2|0
1656400180000|2022-06-28 07:09:40|871|870.2|869.4|867.8|871|870.2|869|867.6|949
1656400190000|2022-06-28 07:09:50||867.6||867.6||867.6||867.6|0
1656400200000|2022-06-28 07:10:00|869.2|867.4|867.8|866.6|869.2|867.4|867.8|866.6|119
1656400210000|2022-06-28 07:10:10|867.6|866.2|866.8|865.6|867.8|867.2|866|864.4|3978
1656400220000|2022-06-28 07:10:20|867.2|865.8|868|867|868|867|866.4|865.6|808
1656400230000|2022-06-28 07:10:30|||||||||126
1656400240000|2022-06-28 07:10:40|867.8|866.8|868|866.8|868|866.8|867.2|865.8|2478
1656400250000|2022-06-28 07:10:50|867.8|866.4|868|867.2|868|867.2|867.2|865.8|787
1656400260000|2022-06-28 07:11:00|867.8|866.6|867.8|867|868|867|867.6|865.8|158
1656400270000|2022-06-28 07:11:10|868|867.2|870.6|869|870.6|869|868|867.2|3836
1656400310000|2022-06-28 07:11:50|871|869.2|871.4|869.8|871.6|870.8|871|869|1099
1656400320000|2022-06-28 07:12:00|871.2|870|871.8|870.4|872|871.2|871.2|870|1009
1656400330000|2022-06-28 07:12:10|871.6|870.6|871.6|870.8|871.6|870.8|871.6|870.6|0
1656400340000|2022-06-28 07:12:20|871.8|871|872.8|871.8|872.8|871.8|871.8|871|301
1656400350000|2022-06-28 07:12:30|874.2|872|875.2|874|875.2|874|874|872|1108
1656400360000|2022-06-28 07:12:40||874.2||874.4||874.4||874.2|0
1656400370000|2022-06-28 07:12:50|875.8|874.6|875.4|874.4|875.8|875|875|873.8|2479
1656400380000|2022-06-28 07:13:00|875.6|874.6|877.4|876.4|877.6|876.4|875|874.6|2067
1656400390000|2022-06-28 07:13:10|877|876.8|877.6|876.2|877.8|876.8|876.8|876|1551
1656400400000|2022-06-28 07:13:20|877.8||877.4||877.8||877.4||123
1656400420000|2022-06-28 07:13:40|877.2|876.4|877.2|876.4|877.2|876.8|877.2|876.4|474
1656400430000|2022-06-28 07:13:50|877.4|876.6|877.4|876.4|877.4|876.6|877.2|876.4|0
1656400440000|2022-06-28 07:14:00|877.6|876.6|877.6|876.8|877.8|877.2|877.6|876.6|133
1656400450000|2022-06-28 07:14:10|||||||||5
1656400460000|2022-06-28 07:14:20|||||||||140
1656400490000|2022-06-28 07:14:50|877.4|876.2|876.2|875.6|877.4|876.2|876.2|875.2|1006
1656400500000|2022-06-28 07:15:00|876|875|875.8|875|876|875|875.8|874.8|275
1656400510000|2022-06-28 07:15:10|875.6|874.8|875.6|874.8|875.8|875|875.6|874.4|5
1656400520000|2022-06-28 07:15:20|875.8|874.6|877.2|876.6|877.8|876.8|875.8|874.6|4195
1656400530000|2022-06-28 07:15:30|877.8|876.8|877.6|876.8|878|876.8|877.6|876.8|0
1656400550000|2022-06-28 07:15:50|878|877|879|877.8|879.8|878.4|877.8|877|2588
1656400560000|2022-06-28 07:16:00|879.4|878|878.8|878|879.6|878.4|878.8|877.8|473
1656400570000|2022-06-28 07:16:10|879.2|877.8|879.2|877.8|879.2|878|879.2|877.8|0
1656400590000|2022-06-28 07:16:30|879.4|878|880.6|879.6|880.6|879.6|879|877.8|2421
1656400600000|2022-06-28 07:16:40|880.4|879.4|879|878.2|880.4|879.4|879|878.2|709
1656400610000|2022-06-28 07:16:50|879.2|878.4|879.8|879|879.8|879|879.2|878.2|0
1656400620000|2022-06-28 07:17:00|879.6|878.6|879|878|879.6|878.6|878.6|877.8|1087
1656400630000|2022-06-28 07:17:10|879.4|877.8|879.6|878.4|879.6|878.4|878.6|877.8|321
1656400640000|2022-06-28 07:17:20|||||||||100
1656400650000|2022-06-28 07:17:30|880|878.6|879.8|879|880.6|879.6|879.6|878.6|931
1656400660000|2022-06-28 07:17:40|880|879.2|880.6|879.8|880.6|880.2|879.8|879.2|1269
1656400670000|2022-06-28 07:17:50|880.4|880|881|880|882|880.4|880.2|879.8|1162
1656400680000|2022-06-28 07:18:00|880.8|880.2|881|880.2|881.6|880.2|880.6|880.2|286
1656400700000|2022-06-28 07:18:20|881.4|880|881|880.2|881.4|880.6|881|880|289
1656400720000|2022-06-28 07:18:40|880.8|880.4|881.2|880.4|881.2|880.8|880.2|880|3915
1656400730000|2022-06-28 07:18:50|881||881.2||881.2||881||0
1656400740000|2022-06-28 07:19:00|881.4|880.6|881.2|880.8|881.4|881|881.2|880.6|625
1656400750000|2022-06-28 07:19:10|881|880.4|879.8|878.6|881.2|880.4|879.2|878.4|2564
1656400760000|2022-06-28 07:19:20|879.6|878.8|880|879.4|880.8|879.6|879.6|878.8|383
1656400770000|2022-06-28 07:19:30|879.8|879|878.4|877.2|880|879|878.4|877.2|1536
1656400780000|2022-06-28 07:19:40|878.2|877.4|878.4|877.4|878.4|877.4|878.2|877.2|0
1656400790000|2022-06-28 07:19:50|878.2|876.8|878|876.8|878.2|876.8|877.6|876.6|1646
1656400800000|2022-06-28 07:20:00|878.2|877|878.4|877|878.4|877|878.2|876.8|0
1656400810000|2022-06-28 07:20:10|878.6|877.2|879.2|878.2|879.2|878.6|878.6|877.2|1332
1656400830000|2022-06-28 07:20:30|879|878|878|877.4|879|878|878|877.4|1796
1656400840000|2022-06-28 07:20:40|877.8|877|876.8|875.8|878.2|877|876.8|875.8|1894
1656400850000|2022-06-28 07:20:50|876.6|875.6|876.8|876|876.8|876|876.6|875.2|0
1656400860000|2022-06-28 07:21:00|877|875.8|877.6|877|877.6|877.2|877|875.8|1780
1656400870000|2022-06-28 07:21:10|878||878||878||877.8||118
1656400880000|2022-06-28 07:21:20|878.8|877.2|878.8|877.6|879|878|878.6|877.2|575
1656400890000|2022-06-28 07:21:30|879|877.8|878|876.8|879|877.8|878|876.8|1334
1656400900000|2022-06-28 07:21:40|878.2|877|877.8|877|878.4|877|877.4|877|191
1656400920000|2022-06-28 07:22:00|877.6|876.8|877.6|876.8|877.6|877.2|877.6|876.8|0
1656400930000|2022-06-28 07:22:10|877.4|877|877.4|877.2|877.4|877.2|877.4|877|0
1656400940000|2022-06-28 07:22:20||877||876.8||877||876.8|673
1656400950000|2022-06-28 07:22:30|877.2|876.6|876.4|875.4|877.2|876.6|876.4|875.2|552
1656400960000|2022-06-28 07:22:40|876.2||876.4||876.4||876.2||0
1656400970000|2022-06-28 07:22:50|876.2|875.6|876|875|876.2|875.6|876|875|598
1656400980000|2022-06-28 07:23:00|876.2|875.2|876.2|875.4|876.2|875.6|876.2|875.2|467
1656400990000|2022-06-28 07:23:10|876|875.2|875.8|875|876|875.2|875.8|875|637
1656401020000|2022-06-28 07:23:40|875.4|874.8|875|874.2|875.4|874.8|874.6|873.4|1494
1656401030000|2022-06-28 07:23:50|874.8||874.8||875||874.8||0
1656401040000|2022-06-28 07:24:00|874.6|873.6|875|873.8|875.2|874.6|874.6|873.6|1580
1656401050000|2022-06-28 07:24:10|874.8|874|874.8|874|874.8|874|874.8|874|0
1656401060000|2022-06-28 07:24:20|875.2|874.2|875.2|874.6|875.2|874.6|875.2|874.2|206
1656401070000|2022-06-28 07:24:30|875.4|874.8|875.4|875|876.6|875.6|875|874.8|3187
1656401080000|2022-06-28 07:24:40|875.8|875.2|875.8|875.2|875.8|875.2|875.6|875|1187
1656401090000|2022-06-28 07:24:50|876|875.4|878.2|877.4|878.6|877.6|876|875.4|2904
1656401100000|2022-06-28 07:25:00|878|877.6|879|878|879.2|878.2|877.8|877.6|0
1656401110000|2022-06-28 07:25:10|878.8|878.2|879.2|878.6|879.4|878.6|878.8|878.2|0
1656401120000|2022-06-28 07:25:20|879||879.2||879.2||879||0
1656401130000|2022-06-28 07:25:30|879|878.4|879.4|878.6|879.4|878.8|878.8|878|1941
1656401140000|2022-06-28 07:25:40|879.2|878.8|879.4|878.8|879.4|878.8|879.2|878.8|0
1656401150000|2022-06-28 07:25:50|879.8|879|880|879.4|881.4|880.4|879.8|878.8|16797
1656401160000|2022-06-28 07:26:00|879.8|879.2|879.8|879.2|880|879.2|879.2|878.8|1261
1656401170000|2022-06-28 07:26:10|880||879.8||880||879.8||0
1656401180000|2022-06-28 07:26:20|879.6|878.8|879.4|878.8|879.8|878.8|879.2|878.8|432
1656401190000|2022-06-28 07:26:30|879.2||879.4||879.4||879.2||175
1656401200000|2022-06-28 07:26:40|879.2|879|879.4|878.8|879.4|879|879.2|878.8|111
1656401220000|2022-06-28 07:27:00|880|879|879.8|879.2|880|879.4|879.8|879|401
1656401230000|2022-06-28 07:27:10|879.6|879|879|878.6|879.8|879.2|879|878.6|1372
1656401240000|2022-06-28 07:27:20|879.4|878.4|878.2|877.4|879.4|878.4|877.4|876.6|1913
1656401250000|2022-06-28 07:27:30|878|877|877|876|878|877|876.4|875.6|1813
1656401260000|2022-06-28 07:27:40|877.2|876.2|877|876|877.2|876.4|877|876|0
1656401270000|2022-06-28 07:27:50|877.2|876.4|875.6|874.8|877.2|876.4|875.4|874.6|2214
1656401280000|2022-06-28 07:28:00|875.4|874.2|875|874|875.6|874.4|875|873.8|49
1656401290000|2022-06-28 07:28:10|874.8|873.8|874.6|873.4|875|874.4|874.4|873.4|2297
1656401300000|2022-06-28 07:28:20|874.4|873.6|874|873.4|874.6|873.6|874|873.4|349
1656401320000|2022-06-28 07:28:40|874.2|873.8|875.2|874.4|875.6|874.4|874.2|873.8|1044
1656401330000|2022-06-28 07:28:50|875.6||875.4||875.6||875.4||0
1656401340000|2022-06-28 07:29:00|875.6|874.2|875.6|874.8|875.6|874.8|875.2|874.2|355
1656401350000|2022-06-28 07:29:10|875.4|874.2|876.2|875.2|877|876|875|874.2|5850
1656401360000|2022-06-28 07:29:20|876.4|875.4|877.2|876.2|877.4|876.2|876.2|875.2|350
1656401370000|2022-06-28 07:29:30|877|875.8|875.4|874.2|877|875.8|875.4|874.2|1596
1656401380000|2022-06-28 07:29:40|875.2|874|876|874.8|876|875|875.2|874|613
1656401390000|2022-06-28 07:29:50|875.6|874.6|875.6|874.6|875.6|874.6|875.6|874.6|0
1656401400000|2022-06-28 07:30:00|875.8|874.8|875.6|874.8|876|874.8|875.6|874.8|7
1656401410000|2022-06-28 07:30:10|875.4|874.4|875.4|874.2|875.6|874.4|875|874.2|359
1656401420000|2022-06-28 07:30:20|875.2||875||875.2||875||0
1656401440000|2022-06-28 07:30:40|874.8|873.8|874.6|873.6|874.8|873.8|874.4|873.4|1244
1656401450000|2022-06-28 07:30:50|874.8|873.4|874.8|874|874.8|874|874.8|873.4|137
1656401460000|2022-06-28 07:31:00|874.6|874.2|873.4|872.2|874.8|874.2|873.4|872.2|1135
1656401470000|2022-06-28 07:31:10|873.2|872|873.4|872|873.4|872|873.2|871.8|0
1656401480000|2022-06-28 07:31:20|873.6|872.2|873|872.2|873.8|872.8|873|872|651
1656401500000|2022-06-28 07:31:40|872.8|872|872.6|871.8|872.8|872|872.4|871.8|503
1656401510000|2022-06-28 07:31:50|872.8|872|872.6|871.8|873.2|872.2|872.6|871.4|99
1656401520000|2022-06-28 07:32:00|872.4|871.2|872|870.8|872.4|871.2|871.8|870.6|52
1656401530000|2022-06-28 07:32:10|871.8|870.6|871.8|870.6|871.8|870.6|871.8|870.2|0
1656401540000|2022-06-28 07:32:20|872|870.8|872.2|870.8|872.4|870.8|872|870.8|0
1656401550000|2022-06-28 07:32:30|872.4|871|872.2|871.2|872.4|871.4|872.2|870.8|0
1656401560000|2022-06-28 07:32:40|872|871|872|870.6|872|871|872|870.6|19
1656401570000|2022-06-28 07:32:50|872.2|870.8|872|870.6|872.4|871|871.8|870.6|0
1656401580000|2022-06-28 07:33:00|871.8|870.8|872.2|870.8|872.2|870.8|871.6|870.8|0
1656401600000|2022-06-28 07:33:20|872||872||872.2||872||0
1656401610000|2022-06-28 07:33:30|871.8||871.6||872||871.6||0
1656401620000|2022-06-28 07:33:40|871.4|870.6|869.6|868.4|871.4|870.6|869.6|868.4|763
1656401630000|2022-06-28 07:33:50||868.6||868.6||868.6||868.6|0
1656401640000|2022-06-28 07:34:00|870|868.8|869.4|868.6|870|869.2|869.4|868.6|572
1656401650000|2022-06-28 07:34:10|869.6|868.4|870|869|870|869.2|868.4|868|2126
1656401660000|2022-06-28 07:34:20|869.8|868.8|869.8|868.8|869.8|868.8|869.8|868.6|0
1656401670000|2022-06-28 07:34:30|869.6|868.6|868.8|868|869.8|868.6|868.6|868|733
1656401680000|2022-06-28 07:34:40||868.2||868||868.2||868|0
1656401690000|2022-06-28 07:34:50||868.2||868||868.2||868|0
1656401720000|2022-06-28 07:35:20|868.6||868.8||868.8||868.6||0
1656401730000|2022-06-28 07:35:30|868.6|867.6|868.4|867.6|868.6|867.6|868.2|867.6|358
1656401740000|2022-06-28 07:35:40||867.8||867.8||867.8||867.8|0
1656401750000|2022-06-28 07:35:50||867.6||867.6||867.6||867.6|0
1656401760000|2022-06-28 07:36:00|868.2||868.4||868.4||868.2||0
1656401770000|2022-06-28 07:36:10|868.2|867.4|867|866.4|868.2|867.4|867|866.4|1115
1656401780000|2022-06-28 07:36:20|867.6|866.6|867.4|866.4|867.6|866.6|867.2|866.4|0
1656401790000|2022-06-28 07:36:30|867.2|866.2|867|866.4|867.4|866.4|866.6|865.2|2587
1656401800000|2022-06-28 07:36:40|866.8|866.2|867|866|867|866.2|866.6|865.4|3822
1656401810000|2022-06-28 07:36:50|866.8|865.8|868|867.2|868.4|867.8|866.4|865.8|2167
1656401820000|2022-06-28 07:37:00|867.8|867|867|866.2|868.4|867|867|866|8253
1656401830000|2022-06-28 07:37:10|866.8|866.4|868|867.4|868.2|867.4|866.8|866.4|505
1656401840000|2022-06-28 07:37:20|868.4|867.6|868.4|867.6|869.2|867.8|867.8|866.4|4349
1656401850000|2022-06-28 07:37:30|868.2|867.4|867.2|866.2|868.8|867.6|867|866.2|3985
1656401860000|2022-06-28 07:37:40|866.6|866|867|866.2|867|866.2|866|865|642
1656401870000|2022-06-28 07:37:50|866.8|865.8|866|865|866.8|865.8|866|864.8|1774
1656401880000|2022-06-28 07:38:00|865.8|864.8|865.4|864.4|865.8|864.8|865.4|864.4|58
1656401900000|2022-06-28 07:38:20|865.2|863.8|864.4|863.8|865.2|864.4|864.4|863.8|1270
1656401910000|2022-06-28 07:38:30|865|864|865.2|864.2|865.8|864.6|865|864|764
1656401930000|2022-06-28 07:38:50|865|864|863.4|862.4|865|864|863|862.4|1473
1656401940000|2022-06-28 07:39:00|||||||||1
1656401960000|2022-06-28 07:39:20|863.2|862.2|862.4|861.6|863.2|862.2|862.4|861.6|1383
1656401970000|2022-06-28 07:39:30|862.2|861|861.6|860.8|862.2|861.2|861.6|860.8|415
1656401980000|2022-06-28 07:39:40|861.4||861.6||861.6||861.2||338
1656401990000|2022-06-28 07:39:50|861.4||861.4||861.6||861.4||0
1656402000000|2022-06-28 07:40:00|861.6||861.4||861.6||861.4||0
1656402010000|2022-06-28 07:40:10|861.6||861.6||861.6||861.6||0
1656402020000|2022-06-28 07:40:20|861.8|861|861.4|860.8|862|861.4|861.4|860.8|835
1656402030000|2022-06-28 07:40:30|861.8|861|862.8|862|863.4|862|861.8|861|1875
1656402040000|2022-06-28 07:40:40|863|862.4|863.2|862|863.6|862.6|863|862|0
1656402090000|2022-06-28 07:41:30|863|861.8|861.4|860.8|863|861.8|861.4|860.8|448
1656402100000|2022-06-28 07:41:40|861.6|861|862|860.8|862|861|861.4|860.8|561
1656402110000|2022-06-28 07:41:50|861.8||861.8||862||861.8||0
1656402120000|2022-06-28 07:42:00|862|861|862.6|861.2|862.6|861.6|862|861|458
1656402140000|2022-06-28 07:42:20|862.4|861|862.4|861.6|862.4|861.6|861.8|860.8|0
1656402150000|2022-06-28 07:42:30|863|861.8|863|862|863|862|863|861.8|105
1656402170000|2022-06-28 07:42:50|862.8||862.6||862.8||862.6||0
1656402180000|2022-06-28 07:43:00|863|862.2|863|862.4|863|862.4|863|862.2|0
1656402190000|2022-06-28 07:43:10||862.2||862.2||862.2||862.2|0
1656402200000|2022-06-28 07:43:20||862.4||862.4||862.4||862.4|0
1656402220000|2022-06-28 07:43:40|862.8||863||863||862.8||458
1656402240000|2022-06-28 07:44:00||862.6||862.4||862.6||862.4|7
1656402250000|2022-06-28 07:44:10|863.4|862.6|864.4|863.2|864.6|863.4|863.2|862.6|1721
1656402260000|2022-06-28 07:44:20|864.2||864.2||864.4||864.2||0
1656402270000|2022-06-28 07:44:30|864|863|863|862.4|864|863|862.6|862.4|2173
1656402280000|2022-06-28 07:44:40|862.8|862.6|864|863.2|864|863.4|862.6|862|1284
1656402290000|2022-06-28 07:44:50|864.2|863.4|864|863.4|864.2|863.4|863.8|863.2|0
1656402300000|2022-06-28 07:45:00|863.8|863.2|861.6|860.8|863.8|863.2|861.6|860.8|764
1656402310000|2022-06-28 07:45:10|861.4|860.6|860.6|859.8|861.4|860.6|860.6|859.4|1878
1656402320000|2022-06-28 07:45:20|860.4|859.6|860.4|859.6|860.6|859.8|860.2|859.6|0
1656402340000|2022-06-28 07:45:40|860.6|859.8|861.8|860.8|861.8|860.8|860.4|859.6|4374
1656402350000|2022-06-28 07:45:50|861.6|860.6|861.2|860.6|861.8|860.8|861.2|860.6|1247
1656402360000|2022-06-28 07:46:00|861.4|860.8|862.8|861.8|863|862|861.4|860.8|2
1656402370000|2022-06-28 07:46:10|862.6|862|863.4|862.2|863.6|862.6|862.4|862|191
1656402380000|2022-06-28 07:46:20|863.2|862.4|863.2|862.2|863.4|862.6|863.2|862.2|179
1656402390000|2022-06-28 07:46:30|863.4|862.4|863.2|862.6|863.8|862.6|863.2|862.4|11
1656402400000|2022-06-28 07:46:40|863.4||863.6||863.6||863.4||39
1656402410000|2022-06-28 07:46:50|863.4||863.6||863.6||863.4||0
1656402420000|2022-06-28 07:47:00|863.4|862.8|863.8|863.4|864.6|863.4|863.4|862.8|106
1656402430000|2022-06-28 07:47:10||863.2||863.2||863.2||863.2|144
1656402440000|2022-06-28 07:47:20|864.2|863.4|865|864.2|865|864.2|864.2|863.4|291
1656402450000|2022-06-28 07:47:30|864.8||864.8||864.8||864.6||0
1656402460000|2022-06-28 07:47:40|864.6|864|864.4|863.8|864.8|864|864.2|863.8|1235
1656402470000|2022-06-28 07:47:50|864.2||864.4||864.4||864.2||0
1656402480000|2022-06-28 07:48:00|864.2|863.4|863.8|863.2|864.4|863.4|863.8|863.2|792
1656402490000|2022-06-28 07:48:10|863.6||863.6||863.6||863.6||0
1656402500000|2022-06-28 07:48:20|864|863.4|864.4|864|864.8|864|864|863.4|628
1656402510000|2022-06-28 07:48:30|864.8|864.2|865.4|864.6|865.6|864.6|864.8|864.2|1636
1656402520000|2022-06-28 07:48:40|865.6|864.4|864.8|864.4|865.6|864.4|864.8|864.4|184
1656402530000|2022-06-28 07:48:50|865|864.2|863.2|863|865|864.2|863.2|863|1489
1656402540000|2022-06-28 07:49:00|863|862.6|863.2|862.6|863.2|862.6|863|862.4|352
1656402580000|2022-06-28 07:49:40|863.4|862.4|863.2|862.6|863.6|863|863.2|862.4|375
1656402590000|2022-06-28 07:49:50|863.4|862.8|863.4|862.4|863.4|862.8|863|862|84
1656402600000|2022-06-28 07:50:00|863.2|862.2|863|862|863.4|862.2|862.8|862|0
1656402610000|2022-06-28 07:50:10|863.2|862.2|863.4|862.4|863.4|862.8|863.2|862.2|0
1656402620000|2022-06-28 07:50:20|863.2|862.2|862.6|861.8|863.2|862.4|862.6|861.8|0
1656402630000|2022-06-28 07:50:30|862.4|862|862.4|861.8|862.6|862.2|862.2|861.6|0
1656402640000|2022-06-28 07:50:40|862|861.4|861.6|861|862|861.4|861.4|860.8|300
1656402660000|2022-06-28 07:51:00|861.4||861.6||861.6||861.4||0
1656402670000|2022-06-28 07:51:10|862|861.2|862.4|861.8|862.4|862|862|861.2|636
1656402680000|2022-06-28 07:51:20|862.2|862|862.4|861.8|862.4|862|862.2|861.8|0
1656402700000|2022-06-28 07:51:40|862.6|862|863.2|862.4|863.2|862.4|862.6|862|481
1656402710000|2022-06-28 07:51:50|863.6|862.6|863.6|862.8|863.6|862.8|863.4|862.6|0
1656402720000|2022-06-28 07:52:00|863.8|863.2|864|863.2|864|863.2|863.6|862.8|0
1656402730000|2022-06-28 07:52:10|863.6|863|863.6|863|863.8|863|863.4|862.8|0
1656402740000|2022-06-28 07:52:20||863.2||863||863.2||863|0
1656402750000|2022-06-28 07:52:30||863.2||863||863.2||863|0
1656402760000|2022-06-28 07:52:40|864|863.2|864.8|864|864.8|864|864|863.2|106
1656402770000|2022-06-28 07:52:50|864.6|864.4|865.2|864.4|865.2|864.4|864.6|864.4|107
1656402780000|2022-06-28 07:53:00|865.4|864.8|866.8|865.6|866.8|865.6|865.4|864.8|1002
1656402790000|2022-06-28 07:53:10|866.4|865.2|865.4|864.8|866.4|865.4|865|864.4|1092
1656402800000|2022-06-28 07:53:20|865.8|865|865.6|864.8|865.8|865.4|865.4|864.8|798
1656402810000|2022-06-28 07:53:30|865.2|864.6|865.6|864.8|865.6|864.8|865|864.6|95
1656402820000|2022-06-28 07:53:40|865.4|864.6|865.4|864.6|865.4|864.6|865.4|864.6|0
1656402830000|2022-06-28 07:53:50||864.8||864.6||864.8||864.6|0
1656402840000|2022-06-28 07:54:00|865.6|864.8|865.6|864.8|865.6|864.8|865.4|864.6|0
1656402850000|2022-06-28 07:54:10|865.4|864.6|865.4|864.8|865.4|864.8|865.4|864.6|0
1656402860000|2022-06-28 07:54:20|865.6|865|865.6|865|865.6|865|865.6|864.6|0
1656402870000|2022-06-28 07:54:30|865.4||865.6||865.6||865.4||0
1656402900000|2022-06-28 07:55:00|865.4||865.6||865.6||865.4||0
1656402910000|2022-06-28 07:55:10|866.2|865.2|867.2|866.6|867.2|866.6|866.2|865.2|324
1656402920000|2022-06-28 07:55:20|867||867.2||867.2||867||2
1656402930000|2022-06-28 07:55:30|867|866.2|867.2|866.4|867.2|866.6|866.8|866.2|759
1656402940000|2022-06-28 07:55:40|867.4|866.6|867.8|867|867.8|867.4|867.4|866.6|963
1656402950000|2022-06-28 07:55:50||867.4||867.4||867.4||867|0
1656402960000|2022-06-28 07:56:00|868.2|867.2|868.2|867.6|868.2|867.8|867.8|867|1045
1656402970000|2022-06-28 07:56:10|868|867.4|866|865.2|868|867.4|865.8|865.2|3263
1656402980000|2022-06-28 07:56:20|866.2|865.4|866.6|866|866.8|866.2|866.2|865.2|347
1656402990000|2022-06-28 07:56:30||865.6||865.6||865.6||865.6|0
1656403000000|2022-06-28 07:56:40|866.2|865.4|864.4|864|866.2|865.4|864.4|864|519
1656403030000|2022-06-28 07:57:10|864|863.6|864|863.4|864|863.6|864|863.2|56
1656403050000|2022-06-28 07:57:30|863.8|863.2|863.8|863|863.8|863.2|863.8|863|0
1656403060000|2022-06-28 07:57:40|||||||||1000
1656403080000|2022-06-28 07:58:00|863.6|863.2|864.2|863.8|864.4|863.8|863.6|863.2|598
1656403100000|2022-06-28 07:58:20|864|863.6|864|863.6|864.2|863.6|864|863.6|170
1656403110000|2022-06-28 07:58:30|864.4|863.8|865.4|864.8|866.2|865.4|864.4|863.8|2930
1656403120000|2022-06-28 07:58:40|865.2|864.6|865.4|864.4|865.4|864.6|865|864.2|269
1656403130000|2022-06-28 07:58:50|865.2|864.6|865.4|864.6|865.4|864.6|865.2|864.6|0
1656403140000|2022-06-28 07:59:00||865||865||865||864.6|0
1656403150000|2022-06-28 07:59:10|865.2|864.6|865.4|864.6|865.4|864.6|865.2|864.2|208
1656403160000|2022-06-28 07:59:20|865.2|864.4|865.2|864.2|865.2|864.4|865|864.2|0
1656403170000|2022-06-28 07:59:30|864.8|864|864|863.4|864.8|864|863.8|863.4|373
1656403190000|2022-06-28 07:59:50|864.4|863.6|864.2|863.4|864.4|863.8|864.2|863.4|211
1656403200000|2022-06-28 08:00:00|864|863.2|863|862.2|864|863.2|863|862|682
1656403210000|2022-06-28 08:00:10|863.2|862.4|863.2|862.4|863.2|862.6|863.2|862.4|0
1656403220000|2022-06-28 08:00:20||862.6||862.4||862.6||862.4|0
1656403230000|2022-06-28 08:00:30|863.4|862.6|863.4|862.8|863.4|863|863.4|862.6|215
1656403240000|2022-06-28 08:00:40|863.2|862.6|862.4|861.8|863.2|862.6|862.2|861.4|760
1656403250000|2022-06-28 08:00:50|862.6|862|862.8|862|862.8|862|862.6|861.8|0
1656403260000|2022-06-28 08:01:00|862.6|862.2|862.6|861.8|862.6|862.4|862.6|861.6|134
1656403300000|2022-06-28 08:01:40|862.8|862|862.8|862|862.8|862|862.8|862|0
1656403310000|2022-06-28 08:01:50|862.6|861.8|864|863.2|864|863.2|862.6|861.8|1478
1656403320000|2022-06-28 08:02:00|864.2|863.4|865|864|865.4|864.4|864|863.4|1285
1656403330000|2022-06-28 08:02:10|864.8||864.8||864.8||864.8||0
1656403340000|2022-06-28 08:02:20|865|864.2|865.8|865|865.8|865|865|864.2|1213
1656403350000|2022-06-28 08:02:30|865.6|864.8|865.4|864.4|866|865|865.2|864.4|1395
1656403360000|2022-06-28 08:02:40|865.2|864|865|864.2|865.2|864.2|864.8|864|836
1656403370000|2022-06-28 08:02:50|864.8|864.4|865|864.4|865|864.6|864.8|864.2|0
1656403380000|2022-06-28 08:03:00|864.8|864.2|864.4|863.6|865|864.2|863.6|862.8|1212
1656403390000|2022-06-28 08:03:10||863.4||863.8||864||863.4|0
1656403400000|2022-06-28 08:03:20|864.8|864.2|864.8|864.2|864.8|864.2|864.8|864|155
1656403420000|2022-06-28 08:03:40|865.2|864.4|864.2|863.6|865.2|864.8|864.2|863.6|2251
1656403430000|2022-06-28 08:03:50|864||864||864||864||0
1656403440000|2022-06-28 08:04:00|863.8|863|863.4|862.8|863.8|863|863.4|862.8|433
1656403450000|2022-06-28 08:04:10|863.2||863.4||863.4||863.2||0
1656403470000|2022-06-28 08:04:30|863.8|863|863.8|863.2|863.8|863.2|863.8|863|433
1656403480000|2022-06-28 08:04:40|863.6|863|863|862.4|863.6|863|863|862.4|424
1656403490000|2022-06-28 08:04:50|862.6|862|862.6|862|862.6|862|862.4|862|242
1656403500000|2022-06-28 08:05:00|863|862.2|863|862.2|863|862.2|863|862|500
1656403510000|2022-06-28 08:05:10|863.2|862.4|864.2|863.4|864.2|863.4|863.2|862.4|272
1656403520000|2022-06-28 08:05:20|864.4|863.6|864.8|864|865.2|864.2|864.4|863.6|0
1656403530000|2022-06-28 08:05:30|864.6||864.6||864.6||864.6||0
1656403540000|2022-06-28 08:05:40|864.8|864.2|865.8|864.8|865.8|865.2|864.6|864|1093
1656403550000|2022-06-28 08:05:50|866|865|865.8|865.2|866.2|865.2|865.8|865|0
1656403560000|2022-06-28 08:06:00|865.6|864.8|865|864|865.6|865|865|864|254
1656403570000|2022-06-28 08:06:10||864.2||864||864.2||864|0
1656403580000|2022-06-28 08:06:20|864.8|863.8|863.8|863|864.8|863.8|863.8|863|949
1656403590000|2022-06-28 08:06:30|863.6|862.4|862.8|862|863.8|862.4|862.6|861.8|629
1656403600000|2022-06-28 08:06:40|||||||||37
1656403610000|2022-06-28 08:06:50|862.6|862.2|862.6|862|862.6|862.2|862.6|862|0
1656403620000|2022-06-28 08:07:00|862.8|862.2|862.8|862|862.8|862.2|862.6|862|350
1656403630000|2022-06-28 08:07:10|862.6|861.6|862.6|861.6|862.6|861.8|862.2|861.4|212
1656403640000|2022-06-28 08:07:20|862.2|861.4|862.6|861.6|862.6|861.8|862.2|861.2|488
1656403650000|2022-06-28 08:07:30|862.2|861.4|862.6|861.6|862.6|861.6|862.2|861.2|0
1656403670000|2022-06-28 08:07:50|862.8||862.8||862.8||862.8||0
1656403680000|2022-06-28 08:08:00||861.8||862||862||861.8|0
1656403690000|2022-06-28 08:08:10|863|862.2|863.8|862.8|863.8|862.8|863|862.2|382
1656403710000|2022-06-28 08:08:30|864.2|863|864.6|863.6|864.6|863.6|864.2|863|206
1656403720000|2022-06-28 08:08:40|864.8|863.8|864.8|864.2|865|864.2|864.8|863.8|0
1656403730000|2022-06-28 08:08:50||864.4||864.2||864.4||864.2|0
1656403770000|2022-06-28 08:09:30|864.6|864|864.6|864|864.6|864|864.6|864|397
1656403780000|2022-06-28 08:09:40|864.4|863.6|863.6|862.8|864.4|864|863.6|862.8|784
1656403790000|2022-06-28 08:09:50|863.4|862.4|863|862.2|863.4|862.4|862.6|862|429
1656403800000|2022-06-28 08:10:00|863.4|862.4|864.2|863.4|864.2|863.4|863.4|862.4|248
1656403810000|2022-06-28 08:10:10|864.4|863.6|864.6|864|864.6|864|864.4|863.6|357
1656403820000|2022-06-28 08:10:20|864.8|864.2|865.6|865|865.6|865.2|864.8|864.2|2158
1656403830000|2022-06-28 08:10:30|865.4|864.8|864.6|863.6|865.4|864.8|864.4|863.6|241
1656403840000|2022-06-28 08:10:40|865.2|863.8|865|864|865.4|864.4|864.8|863.6|137
1656403850000|2022-06-28 08:10:50|864.8|863.8|864.6|863.6|865|863.8|864.4|863.6|0
1656403860000|2022-06-28 08:11:00|864.8|863.8|864.8|864|865|864|864.6|863.6|0
1656403870000|2022-06-28 08:11:10|865|864.2|865|864.4|865|864.4|865|864|0
1656403880000|2022-06-28 08:11:20|865.4|864.8|865.4|864.8|866|865|865.2|864.4|1114
1656403890000|2022-06-28 08:11:30|865.2|864.4|865.2|864.2|865.6|864.4|864.8|863.6|906
1656403900000|2022-06-28 08:11:40|865|864.4|865.4|864.8|865.4|864.8|864.8|864.2|44
1656403910000|2022-06-28 08:11:50|865.8|865|866|865|866.2|865.2|865.8|865|102
1656403920000|2022-06-28 08:12:00|865.8|865.2|866|865|866|865.2|865.8|865|0
1656403930000|2022-06-28 08:12:10|866.2|865.2|866.4|865.2|866.4|865.2|866.2|865.2|0
1656403940000|2022-06-28 08:12:20|866.2||866.2||866.2||866.2||0
1656403960000|2022-06-28 08:12:40|866||866||866||866||0
1656403970000|2022-06-28 08:12:50|865.8||865.8||866||865.8||179
1656403980000|2022-06-28 08:13:00|866|865|865.6|865|866|865|865.6|865|0
1656403990000|2022-06-28 08:13:10|865.8|865.2|866|865.2|866.2|865.2|865.8|865.2|0
1656404000000|2022-06-28 08:13:20||865||865||865||865|0
1656404010000|2022-06-28 08:13:30||865.2||865.4||865.4||865.2|0
1656404030000|2022-06-28 08:13:50|866.6|865.6|866.8|865.6|867|865.6|866.6|865.6|177
1656404040000|2022-06-28 08:14:00|866.6||866.8||866.8||866.6||0
1656404050000|2022-06-28 08:14:10|867.4|866|867|866|867.6|866.6|867|866|972
1656404060000|2022-06-28 08:14:20|866.8||866.8||866.8||866.8||0
1656404070000|2022-06-28 08:14:30|866.6|866.2|869.8|868.8|870.2|870|866.2|866|36056
1656404080000|2022-06-28 08:14:40|869.6|869|873|871.8|873.2|871.8|869.6|869|5311
1656404090000|2022-06-28 08:14:50|872.8|871.4|871.8|871.2|872.8|871.4|871.6|871.2|4587
1656404100000|2022-06-28 08:15:00|872.2|871.4|872.2|871.2|872.4|871.4|871.8|871.2|2727
1656404110000|2022-06-28 08:15:10|871.8|871.4|872.4|871.4|872.4|871.6|871.8|871.4|1096
1656404120000|2022-06-28 08:15:20|872.2|871.2|872|871.2|872.2|871.2|872|871.2|58
1656404130000|2022-06-28 08:15:30|871.6|871|871|870|871.8|871|870.8|870|924
1656404150000|2022-06-28 08:15:50|870.8|869.8|870.2|869.4|871|869.8|870|869.4|1190
1656404160000|2022-06-28 08:16:00|870.6|869.6|871|870.2|871.4|870.4|870.6|869.6|1099
1656404180000|2022-06-28 08:16:20|||||||||238
1656404190000|2022-06-28 08:16:30|870.8||870.8||871||870.8||0
1656404200000|2022-06-28 08:16:40|871|870.4|870.4|869.4|871.8|871|869|868.6|6229
1656404210000|2022-06-28 08:16:50|870.2|869|869.8|869|870.2|869|869.8|869|519
1656404220000|2022-06-28 08:17:00|870||870||870||870||0
1656404230000|2022-06-28 08:17:10||869.2||869.2||869.2||869.2|0
1656404240000|2022-06-28 08:17:20|869.8|869|870|869|870|869.2|869.8|869|0
1656404250000|2022-06-28 08:17:30||869.2||869.2||869.2||869|0
1656404260000|2022-06-28 08:17:40|869.8|869|869.8|869|869.8|869|869.8|869|0
1656404270000|2022-06-28 08:17:50|870||870||870||870||0
1656404280000|2022-06-28 08:18:00|869.8||869.8||869.8||869.8||0
1656404330000|2022-06-28 08:18:50|869.6|868.6|868.8|868.4|869.6|868.6|868.6|868.4|555
1656404340000|2022-06-28 08:19:00|869.2|868.6|869.4|868.6|869.4|868.6|869.2|868.6|189
1656404350000|2022-06-28 08:19:10|869.2|868.4|869.4|868.4|869.4|868.4|869.2|868.4|0
1656404360000|2022-06-28 08:19:20|869.2|868|869.4|868.2|869.4|868.4|869|868|404
1656404370000|2022-06-28 08:19:30|869.2||869||869.4||868.8||19
1656404390000|2022-06-28 08:19:50|869.2|868.4|869.2|868.2|869.2|868.4|869|868.2|0
1656404400000|2022-06-28 08:20:00||868.4||868.4||868.4||868.4|0
1656404420000|2022-06-28 08:20:20|869.4|868.2|869.2|868.2|869.4|868.4|869.2|868.2|0
1656404430000|2022-06-28 08:20:30|869.4|868.4|870|869.2|870|869.2|869.4|868.4|128
1656404440000|2022-06-28 08:20:40|869.8|869|871.4|870.4|871.4|870.8|869.8|869|3562
1656404450000|2022-06-28 08:20:50|871.2|870.8|871.4|870.8|871.4|870.8|871.2|870.8|0
1656404490000|2022-06-28 08:21:30|871.8|871|871.4|870.4|872.2|871.4|871.2|870.4|2638
1656404500000|2022-06-28 08:21:40|871.2||871.2||871.2||871.2||0
1656404530000|2022-06-28 08:22:10|871.4|870.6|871.8|870.8|871.8|870.8|871.4|870.6|0
1656404540000|2022-06-28 08:22:20|872|871|871.8|870.8|872|871|871.8|870.8|0
1656404550000|2022-06-28 08:22:30|872|871|871.8|870.8|872|871|871.6|870.8|0
1656404560000|2022-06-28 08:22:40|871.6|871|872.2|871.2|872.2|871.2|871.6|871|0
1656404570000|2022-06-28 08:22:50|872.4|871.4|872.6|871.8|872.8|871.8|872.4|871.4|0
1656404580000|2022-06-28 08:23:00|872.4|872|872.8|872|872.8|872.2|872.4|872|102
1656404590000|2022-06-28 08:23:10|872.6||872.8||872.8||872.6||0
1656404600000|2022-06-28 08:23:20|872.6|872.2|872.8|872.2|872.8|872.2|872.6|872.2|0
1656404630000|2022-06-28 08:23:50|873|872.4|871.4|871|873.2|872.4|871.4|871|1230
1656404640000|2022-06-28 08:24:00|871.6|870.8|871|870|871.8|870.8|870.6|869.8|921
1656404650000|2022-06-28 08:24:10|870.8||870.8||871||870.8||100
1656404660000|2022-06-28 08:24:20|871|870.2|870.8|870|871|870.2|870.8|870|0
1656404670000|2022-06-28 08:24:30|871.2|870.2|871.2|870.2|871.2|870.2|871|870|0
1656404680000|2022-06-28 08:24:40|871.4|870.4|871.6|870.6|871.8|870.8|871.4|870.4|0
1656404690000|2022-06-28 08:24:50|871.8|871|871.8|871.2|871.8|871.2|871.4|871|0
1656404700000|2022-06-28 08:25:00|872.6|871.4|873|872.2|873.2|872.4|872.4|871.4|1475
1656404710000|2022-06-28 08:25:10|873.2||873.2||873.2||873.2||0
1656404720000|2022-06-28 08:25:20|873.4|872.4|873.6|872.6|873.8|872.8|873.4|872.4|0
1656404730000|2022-06-28 08:25:30||872.8||872.6||872.8||872.6|0
1656404740000|2022-06-28 08:25:40|873.4|872.8|873.6|872.6|873.6|872.8|873.2|872.6|0
1656404750000|2022-06-28 08:25:50|873.4||873.6||873.6||873.4||0
1656404760000|2022-06-28 08:26:00|873.4|872.8|873.6|872.6|873.6|872.8|873.4|872.6|280
1656404780000|2022-06-28 08:26:20||873||873||873||873|0
1656404790000|2022-06-28 08:26:30|874|873.2|874.2|873|874.4|873.2|874|873|0
1656404800000|2022-06-28 08:26:40|874|873.2|874|873|874.2|873.2|874|873|0
1656404830000|2022-06-28 08:27:10|874.4|873.2|874.2|873.2|874.4|873.2|874.2|873.2|0
1656404840000|2022-06-28 08:27:20|874|873|873.8|873|874|873|873.8|873|0
1656404900000|2022-06-28 08:28:20|873.6|873.2|873.8|873.4|873.8|873.4|873.4|873|846
1656404910000|2022-06-28 08:28:30|873.6|873.2|873.8|873.2|873.8|873.2|873.4|873.2|190
1656404920000|2022-06-28 08:28:40|873.6||873.8||873.8||873.6||1000
1656404930000|2022-06-28 08:28:50|873.6|872.8|873.4|872.6|873.8|873|873|872.6|1494
1656404940000|2022-06-28 08:29:00|873.2|871.6|872.6|872.2|873.2|872.2|872.6|871.6|418
1656404970000|2022-06-28 08:29:30|872.4|872.4|872|871.2|872.4|872.4|871.8|871|1110
1656404980000|2022-06-28 08:29:40|872.2|871.4|872.2|871.6|872.2|871.6|872.2|871.4|0
1656404990000|2022-06-28 08:29:50||871.8||871.8||871.8||871.8|0
1656405010000|2022-06-28 08:30:10|872.6|872|873.2|872.4|873.2|872.4|872.6|872|696
1656405020000|2022-06-28 08:30:20|||||||||6
1656405030000|2022-06-28 08:30:30|873|872.2|872.4|871.8|873|872.2|872.2|871.2|2730
1656405040000|2022-06-28 08:30:40||872||871.6||872||871.6|58
1656405050000|2022-06-28 08:30:50|872.2|871.4|872|871|872.2|871.4|872|871|0
1656405060000|2022-06-28 08:31:00|871.8|870.8|871.6|870.8|871.8|870.8|871.6|870.8|60
1656405070000|2022-06-28 08:31:10|871.8|870.6|871.8|871|872|871|871.6|870.4|0
1656405080000|2022-06-28 08:31:20|871.6|870.8|871.6|870.8|871.6|870.8|871.6|870.6|0
1656405100000|2022-06-28 08:31:40|871.8|871|871.6|870.8|871.8|871|871.6|870.8|0
1656405110000|2022-06-28 08:31:50|871.8||871.8||871.8||871.6||0
1656405120000|2022-06-28 08:32:00|871.6|871|871.8|870.8|871.8|871.4|871.6|870.8|0
1656405130000|2022-06-28 08:32:10|871.6|871|871.8|870.8|871.8|871.2|871.6|870.8|0
1656405150000|2022-06-28 08:32:30||871||871.4||871.4||871|141
1656405170000|2022-06-28 08:32:50||871||871.2||871.4||871|0
1656405180000|2022-06-28 08:33:00||871||871||871||871|0
1656405190000|2022-06-28 08:33:10||871.2||871.4||871.4||871.2|0
1656405200000|2022-06-28 08:33:20|||||||||58
1656405220000|2022-06-28 08:33:40|871.4|871|871|870.4|871.4|871|871|870.4|479
1656405230000|2022-06-28 08:33:50|871.2||871.2||871.2||871.2||0
1656405240000|2022-06-28 08:34:00|871.4|870.6|871.4|870.6|871.4|870.6|871.2|870.6|58
1656405250000|2022-06-28 08:34:10|871.2|870.8|871.2|870.4|871.2|870.8|871.2|870.4|0
1656405270000|2022-06-28 08:34:30|871|870.6|871|870.4|871|870.6|871|870.4|0
1656405290000|2022-06-28 08:34:50|870.8|870|870.4|869.4|871|870|869.8|869.4|1148
1656405300000|2022-06-28 08:35:00|870.2||870.2||870.4||870.2||58
1656405330000|2022-06-28 08:35:30||869.6||869.4||869.6||869.4|0
1656405350000|2022-06-28 08:35:50|870|868.8|869.6|869|870|869|869.4|868.6|537
1656405360000|2022-06-28 08:36:00|869.4|868.6|869.6|869|869.6|869|869.4|868.6|638
1656405370000|2022-06-28 08:36:10||869.2||869||869.2||869|55
1656405380000|2022-06-28 08:36:20|869.8|869.2|869.8|869.2|870.4|869.8|869.8|869.2|1081
1656405390000|2022-06-28 08:36:30||869||869.2||869.4||869|0
1656405400000|2022-06-28 08:36:40|||||||||58
1656405420000|2022-06-28 08:37:00|870|869.4|870.2|869.4|870.2|869.4|870|869.2|900
1656405470000|2022-06-28 08:37:50|||||||||62
1656405490000|2022-06-28 08:38:10|870||870.2||870.2||870||0
1656405500000|2022-06-28 08:38:20||869.6||869.6||869.6||869.6|0
1656405510000|2022-06-28 08:38:30|870.4|869.8|871.4|870.6|871.4|870.6|870.4|869.8|2754
1656405550000|2022-06-28 08:39:10|871.2|870.8|870.2|869.4|871.2|870.8|869.8|869.2|2827
1656405560000|2022-06-28 08:39:20|870.6|869.8|871|870.2|871|870.4|870.4|869.8|749
1656405570000|2022-06-28 08:39:30|871.2|870.4|871.6|870.6|871.6|870.6|871.2|870.2|0
1656405620000|2022-06-28 08:40:20|871.4||871.6||871.6||871.4||0
1656405630000|2022-06-28 08:40:30|872|870.8|872|871.4|872.2|871.4|872|870.8|102
1656405640000|2022-06-28 08:40:40|871.8|871.2|871.8|871.2|871.8|871.2|871.8|871.2|0
1656405650000|2022-06-28 08:40:50|871.6|870.6|871.4|870.6|871.6|870.6|871.4|870.6|150
1656405680000|2022-06-28 08:41:20|871.2||871.4||871.4||871.2||384
1656405690000|2022-06-28 08:41:30|871.2||871.2||871.2||871.2||0
1656405720000|2022-06-28 08:42:00|871|870.4|870.6|870|871.2|870.4|870.4|870|751
1656405730000|2022-06-28 08:42:10|870.8|870.2|871.4|870.6|871.4|870.8|870.8|870.2|514
1656405740000|2022-06-28 08:42:20|871.6|871|871.6|871|871.6|871|871.6|871|0
1656405760000|2022-06-28 08:42:40||871.2||871.2||871.2||871|1115
1656405770000|2022-06-28 08:42:50||871||871.2||871.2||871|0
1656405780000|2022-06-28 08:43:00|872|871.4|871.8|871|872|871.6|871.8|871|203
1656405810000|2022-06-28 08:43:30|871.6||871.6||871.6||871.4||0
1656405820000|2022-06-28 08:43:40||871.2||871.2||871.2||871.2|0
1656405840000|2022-06-28 08:44:00|871.8|871.4|872.2|871.6|872.2|871.6|871.8|871.2|302
1656405850000|2022-06-28 08:44:10||871.8||871.8||871.8||871.8|0
1656405870000|2022-06-28 08:44:30|872.4|872|873.8|873|874.6|874|872.4|872|7970
1656405880000|2022-06-28 08:44:40|873.4|872.6|874.4|873.6|874.4|873.6|873.4|872.6|113
1656405890000|2022-06-28 08:44:50|874.6|873.8|875|874.4|875.4|874.4|874.4|873.6|0
1656405900000|2022-06-28 08:45:00|875.4||875.2||875.4||875||0
1656405920000|2022-06-28 08:45:20|875||875||875||875||89
1656405950000|2022-06-28 08:45:50|875.2|874.6|875.8|875|875.8|875.2|875.2|874.6|835
1656405960000|2022-06-28 08:46:00|875.6|874.6|875.4|874.6|875.6|874.6|875|874.4|1174
1656405970000|2022-06-28 08:46:10|875|874.4|875|874.4|875|874.4|874.8|874.2|1027
1656405980000|2022-06-28 08:46:20|875.2|874.6|875.4|874.8|875.4|874.8|875.2|874.4|846
1656406010000|2022-06-28 08:46:50|875|874.6|875|874.4|875|874.6|875|874.2|275
1656406040000|2022-06-28 08:47:20|875.4|874.6|875.6|874.6|875.8|874.8|875.4|874.4|0
1656406050000|2022-06-28 08:47:30|||||||||179
1656406060000|2022-06-28 08:47:40|875.4|874.4|874.4|873.8|875.4|874.4|874.4|873.8|690
1656406070000|2022-06-28 08:47:50|874.6|874|874.8|873.8|874.8|874|874.4|873.8|106
1656406080000|2022-06-28 08:48:00|874.6|874|874.8|874|874.8|874|874.4|874|0
1656406090000|2022-06-28 08:48:10||873.8||874||874||873.8|0
1656406100000|2022-06-28 08:48:20|874.6||874.4||874.8||874.4||0
1656406110000|2022-06-28 08:48:30|874|873.6|874.4|873.6|874.4|873.6|874|873.4|703
1656406120000|2022-06-28 08:48:40|874.2|873.4|874|873.4|874.2|873.6|874|873.4|0
1656406140000|2022-06-28 08:49:00|||||||||58
1656406150000|2022-06-28 08:49:10|873.8|873.2|873.4|873|873.8|873.2|873.4|873|402
1656406160000|2022-06-28 08:49:20|873.2|872.4|873|872.4|873.4|872.4|873|872.4|216
1656406200000|2022-06-28 08:50:00|872.8|872.2|872.6|871.4|872.8|872.2|872.6|871.4|370
1656406230000|2022-06-28 08:50:30|872.4|871.6|871.6|871|872.4|871.6|871.6|870.8|1480
1656406240000|2022-06-28 08:50:40|871.4|871.2|871|870.8|871.4|871.4|871|870.8|2311
1656406250000|2022-06-28 08:50:50|871.4||871.4||871.4||871.4||458
1656406280000|2022-06-28 08:51:20|871.8|871|871.6|870.8|872|871.2|871.4|870.8|1717
1656406300000|2022-06-28 08:51:40|871.4|870.4|871.8|871|871.8|871|871|870.4|1112
1656406310000|2022-06-28 08:51:50|872|871.2|872|871|872|871.4|871.8|871|0
1656406320000|2022-06-28 08:52:00|871.8||871.8||871.8||871.8||0
1656406370000|2022-06-28 08:52:50|871.6||871.4||871.6||871.4||0
1656406380000|2022-06-28 08:53:00|871.2|870.6|871.4|871|872|871.2|870.6|869.8|1280
1656406390000|2022-06-28 08:53:10|871.2|870.4|871.2|870.4|871.2|870.4|871|870.4|311
1656406400000|2022-06-28 08:53:20||870.6||870.4||870.6||870.4|0
1656406410000|2022-06-28 08:53:30|871||871.2||871.2||871||0
1656406430000|2022-06-28 08:53:50|871|870.2|870.6|869.8|871|870.2|870.6|869.8|358
1656406440000|2022-06-28 08:54:00|870.4|870|870.6|870|870.6|870|870.4|870|0
1656406450000|2022-06-28 08:54:10|870.4|869.8|870.2|869.4|870.4|869.8|869.8|869.2|606
1656406530000|2022-06-28 08:55:30|870.6|870|870.4|869.6|870.6|870|870.2|869.4|1131
1656406560000|2022-06-28 08:56:00|870.6|869.8|871|870.2|871|870.6|870.6|869.8|133
1656406580000|2022-06-28 08:56:20|871.4|870.4|871.8|871|871.8|871|871.4|870.4|137
1656406590000|2022-06-28 08:56:30|871.6||871.6||871.6||871.6||0
1656406600000|2022-06-28 08:56:40|871.4||871.6||871.6||871.4||0
1656406630000|2022-06-28 08:57:10|872|871.2|872|871.4|872|871.6|872|871.2|231
1656406640000|2022-06-28 08:57:20||871.6||871.6||871.6||871.6|0
1656406650000|2022-06-28 08:57:30|872.2||872.2||872.2||872.2||0
1656406660000|2022-06-28 08:57:40|872.4|871.8|872.4|871.8|872.8|872.2|872.4|871.8|2035
1656406670000|2022-06-28 08:57:50|872.2||872.4||872.4||872.2||126
1656406680000|2022-06-28 08:58:00|872.2|871.6|871.8|871|872.2|871.6|871.8|870.8|539
1656406690000|2022-06-28 08:58:10|872|871.2|872.2|871.4|872.2|871.4|872|871.2|179
1656406730000|2022-06-28 08:58:50|872|871.2|871.4|870.6|872|871.2|871.4|870.6|0
1656406740000|2022-06-28 08:59:00|871.2||871.4||871.4||871.2||0
1656406750000|2022-06-28 08:59:10||870.8||870.6||871||870.6|0
1656406760000|2022-06-28 08:59:20|871.2|870.2|870.8|870.2|871.2|870.2|870.8|870.2|0
1656406780000|2022-06-28 08:59:40|870.6|869.4|870|869.4|870.6|870.2|869.8|869.2|885
1656406790000|2022-06-28 08:59:50|870.2||870||870.4||870||500
1656406810000|2022-06-28 09:00:10|869.8|869.2|869.6|869.2|869.8|869.2|869.6|869.2|280
1656406850000|2022-06-28 09:00:50|869.8|869.4|869.8|869.2|869.8|869.6|869.8|869.2|109
1656406860000|2022-06-28 09:01:00|869.6|868.6|869.2|868.8|869.6|869.2|869.2|868.6|668
1656406870000|2022-06-28 09:01:10||868.6||868.8||868.8||868.6|0
1656406910000|2022-06-28 09:01:50|||||||||179
1656406920000|2022-06-28 09:02:00|||||||||1
1656407000000|2022-06-28 09:03:20|869.6|869|870.4|869.6|871.2|870.2|869.6|869|2976
1656407050000|2022-06-28 09:04:10||869.8||869.6||869.8||869.6|0
1656407060000|2022-06-28 09:04:20||869.8||869.8||869.8||869.8|754
1656407070000|2022-06-28 09:04:30|870.2|869.6|869.4|869|870.2|869.6|869.4|869|640
1656407110000|2022-06-28 09:05:10|869.8|869.2|870|869.2|870.2|869.4|869.6|869.2|1748
1656407120000|2022-06-28 09:05:20|869.8||869.6||869.8||869.6||0
1656407130000|2022-06-28 09:05:30|870|869.4|870.4|869.8|870.4|869.8|870|869.4|339
1656407140000|2022-06-28 09:05:40||870||870||870||870|0
1656407150000|2022-06-28 09:05:50||869.8||869.8||870||869.8|0
1656407170000|2022-06-28 09:06:10||870||869.8||870||869.8|4
1656407180000|2022-06-28 09:06:20|870.6|870|871|870.4|871|870.4|870.6|869.8|567
1656407190000|2022-06-28 09:06:30|871.2|870.2|871|870.4|871.2|870.4|871|870.2|0
1656407200000|2022-06-28 09:06:40|871.2||871||871.2||871||0
1656407210000|2022-06-28 09:06:50|871.2||871.2||871.2||871.2||0
1656407220000|2022-06-28 09:07:00|871||871||871||871||11
1656407230000|2022-06-28 09:07:10|871.2|870.6|871.6|871|871.6|871|871.2|870.6|96
1656407240000|2022-06-28 09:07:20||870.8||871||871||870.6|0
1656407270000|2022-06-28 09:07:50|871.8|871.2|871.4|870.6|871.8|871.4|871.4|870.6|896
1656407280000|2022-06-28 09:08:00||870.8||870.6||870.8||870.6|0
1656407290000|2022-06-28 09:08:10|871.2||871||871.2||871||50
1656407330000|2022-06-28 09:08:50|871.2|870.8|871.8|871.4|871.8|871.4|871|870.8|314
1656407340000|2022-06-28 09:09:00|871.6|871|871.6|870.8|871.6|871|871.6|870.6|620
1656407350000|2022-06-28 09:09:10|871.8|871|872.2|871.6|872.2|871.6|871.8|871|0
1656407410000|2022-06-28 09:10:10|872.4|871.8|873.2|872.6|873.2|872.6|872.4|871.8|876
1656407420000|2022-06-28 09:10:20|873|872.4|873|872.2|873.2|872.4|872.4|872.2|2205
1656407430000|2022-06-28 09:10:30|873.2|872.4|874|873.2|874|873.2|873.2|872.4|0
1656407440000|2022-06-28 09:10:40||873.4||873.2||873.4||873.2|0
1656407450000|2022-06-28 09:10:50|874.4|873.4|874.4|873.6|874.4|874|874.2|873.4|311
1656407460000|2022-06-28 09:11:00|874.2||874.2||874.2||874.2||0
1656407490000|2022-06-28 09:11:30|874|873.2|873.6|873.2|874|873.2|873.6|873.2|670
1656407510000|2022-06-28 09:11:50|873.8|873.4|874|873.2|874.2|873.6|873.8|873.2|967
1656407620000|2022-06-28 09:13:40|||||||||179
1656407710000|2022-06-28 09:15:10|873.8|873|873.2|872.6|873.8|873|873.2|872.6|1708
1656407720000|2022-06-28 09:15:20|873|872.8|874|873.4|874|873.4|873|872.8|251
1656407730000|2022-06-28 09:15:30|873.8|873.2|873.2|872.6|873.8|873.2|873.2|872.6|2760
1656407740000|2022-06-28 09:15:40|873|872.4|872.6|872|873|872.4|872.6|872|3258
1656407760000|2022-06-28 09:16:00|873|872.2|873|872.4|873|872.4|873|872.2|234
1656407770000|2022-06-28 09:16:10|872.8|872|872.6|872|873|872|872.6|872|0
1656407780000|2022-06-28 09:16:20|873||873||873||872.8||0
1656407790000|2022-06-28 09:16:30|872.6|872.2|872.6|872|872.6|872.2|872.6|872|0
1656407800000|2022-06-28 09:16:40|872.4||872.4||872.4||872.4||0
1656407810000|2022-06-28 09:16:50|872.2|871.8|872.4|871.6|872.4|871.8|872|871.4|353
1656407830000|2022-06-28 09:17:10|||||||||332
1656407840000|2022-06-28 09:17:20||871.8||871.8||871.8||871.8|0
1656407850000|2022-06-28 09:17:30|872.2|871.6|872.2|871.2|872.2|871.8|872.2|871.2|0
1656407870000|2022-06-28 09:17:50||871||871||871||871|0
1656407880000|2022-06-28 09:18:00|872|870.8|871.4|870.4|872|870.8|871.4|870.4|201
1656407900000|2022-06-28 09:18:20||870.6||870.6||870.6||870.6|0
1656407910000|2022-06-28 09:18:30||870.4||870.4||870.6||870.4|0
1656407920000|2022-06-28 09:18:40||870.2||870.2||870.4||870.2|0
1656407930000|2022-06-28 09:18:50||870.4||870.2||870.4||870.2|0
1656407940000|2022-06-28 09:19:00||870.4||870.2||870.4||870.2|0
1656407950000|2022-06-28 09:19:10||870.4||870.4||870.4||870.4|0
1656407960000|2022-06-28 09:19:20||870.2||870||870.4||870|0
1656407970000|2022-06-28 09:19:30|871.2|870.2|871|870|871.2|870.4|871|870|22
1656407980000|2022-06-28 09:19:40||870.2||870||870.2||870|0
1656407990000|2022-06-28 09:19:50||870.2||870.2||870.2||870.2|0
1656408000000|2022-06-28 09:20:00|870.8|870|870.8|870|870.8|870|870.8|870|0
1656408010000|2022-06-28 09:20:10|870.6|869.8|870.4|869.6|870.6|869.8|870.4|869.6|0
1656408050000|2022-06-28 09:20:50|870.2||870.2||870.2||870.2||0
1656408100000|2022-06-28 09:21:40|870|869.4|869.6|868.8|870|869.4|869.6|868.8|971
1656408110000|2022-06-28 09:21:50|869.4|868.6|869.2|868.4|869.6|868.6|869.2|868.4|710
1656408120000|2022-06-28 09:22:00|869|868.2|869|868.2|869|868.4|869|868.2|0
1656408160000|2022-06-28 09:22:40|868.6|868.4|869.4|868.4|869.4|868.6|868.6|868.4|497
1656408170000|2022-06-28 09:22:50||868.6||868.6||868.8||868.6|0
1656408230000|2022-06-28 09:23:50|869.2|868.4|869|868.2|869.2|868.4|869|868.2|0
1656408240000|2022-06-28 09:24:00|868.8||869||869.2||868.8||0
1656408260000|2022-06-28 09:24:20|869.2||869.2||869.2||869.2||0
1656408270000|2022-06-28 09:24:30|869||868.8||869||868.6||0
1656408280000|2022-06-28 09:24:40|868.6|867.8|868|867.6|868.6|868.2|868|867.6|1019
1656408290000|2022-06-28 09:24:50|868.2|867.8|868.4|867.8|868.4|867.8|868.2|867.8|276
1656408310000|2022-06-28 09:25:10|868.2|867.6|868.2|867.6|868.2|867.6|868.2|867.6|0
1656408320000|2022-06-28 09:25:20|||||||||360
1656408370000|2022-06-28 09:26:10|868.4|868|869.4|868.8|870|869.2|868.4|868|2540
1656408400000|2022-06-28 09:26:40|||||||||386
1656408420000|2022-06-28 09:27:00|869.2|868.6|869.2|868.6|869.4|868.6|869|868.6|460
1656408430000|2022-06-28 09:27:10|||||||||277
1656408440000|2022-06-28 09:27:20|869.4|868.8|870.4|869.6|870.6|869.8|869.4|868.8|738
1656408450000|2022-06-28 09:27:30|870.2|869.8|870.2|869.2|870.2|869.8|870.2|869.2|195
1656408460000|2022-06-28 09:27:40|870||869.8||870||869.8||0
1656408470000|2022-06-28 09:27:50|870|869.4|870.2|869.4|870.2|869.4|870|869.4|0
1656408480000|2022-06-28 09:28:00|870|869.6|870|869.4|870|869.6|870|869.4|0
1656408500000|2022-06-28 09:28:20|870.2|869.6|870.4|869.6|870.4|869.6|870.2|869.6|0
1656408510000|2022-06-28 09:28:30|870.2|869.4|870.2|869.4|870.4|869.6|870|869.4|0
1656408520000|2022-06-28 09:28:40|870|869.6|870.4|869.6|870.4|869.6|870|869.6|0
1656408530000|2022-06-28 09:28:50|870.6|869.8|870.6|869.6|870.8|870|870.6|869.6|0
1656408540000|2022-06-28 09:29:00|870.4|869.8|870.4|869.6|870.6|869.8|870.4|869.6|0
1656408550000|2022-06-28 09:29:10|||||||||82
1656408560000|2022-06-28 09:29:20|870.2|869.4|870.2|869.4|870.2|869.4|870.2|869.4|0
1656408570000|2022-06-28 09:29:30|870||870||870||870||0
1656408590000|2022-06-28 09:29:50|869.8|869|869.4|868.8|869.8|869|869.4|868.8|551
1656408610000|2022-06-28 09:30:10|869.2||869.2||869.2||869.2||0
1656408630000|2022-06-28 09:30:30|869|868.6|868.4|868|869|868.6|868.4|867.6|1986
1656408640000|2022-06-28 09:30:40|868.2|867.8|868.2|867.6|868.4|867.8|868.2|867.6|0
1656408650000|2022-06-28 09:30:50|868|867.2|867.8|867|868|867.2|867.8|867|454
1656408680000|2022-06-28 09:31:20||867.2||867.2||867.2||867.2|0
1656408710000|2022-06-28 09:31:50|868.4|867.4|868.4|867.4|868.4|867.8|868|867.4|282
1656408720000|2022-06-28 09:32:00||867.8||867.8||867.8||867.8|0
1656408730000|2022-06-28 09:32:10|868.2|867.6|868.2|867.4|868.2|867.6|868|867.2|0
1656408740000|2022-06-28 09:32:20||867.6||867.4||867.6||867.4|0
1656408750000|2022-06-28 09:32:30||867.6||867.4||867.6||867.4|0
1656408770000|2022-06-28 09:32:50||867.6||867.6||867.6||867.6|0
1656408780000|2022-06-28 09:33:00|868|867.4|868|867.4|868|867.4|868|867.4|0
1656408790000|2022-06-28 09:33:10|867.8|867.2|867.2|866.6|868|867.2|867.2|866.6|220
1656408800000|2022-06-28 09:33:20|867|865.8|866.4|865.6|867|865.8|866.4|865.4|386
1656408810000|2022-06-28 09:33:30|866.2|865.8|866|865.2|866.2|865.8|865.8|865|0
1656408820000|2022-06-28 09:33:40||865.4||865.4||865.4||865.2|6
1656408830000|2022-06-28 09:33:50|866.2|865.6|866.4|865.6|866.8|866.2|866.2|865.6|647
1656408840000|2022-06-28 09:34:00||865.8||865.6||865.8||865.6|0
1656408850000|2022-06-28 09:34:10|866.2||866.2||866.2||866.2||0
1656408860000|2022-06-28 09:34:20|866|865.4|865.8|865|866|865.4|865.8|865|286
1656408870000|2022-06-28 09:34:30|866.2|865.2|865.6|865|866.2|865.2|865.6|865|0
1656408900000|2022-06-28 09:35:00||865.2||865||865.2||865|0
1656408920000|2022-06-28 09:35:20||865.2||865.2||865.2||865|0
1656408930000|2022-06-28 09:35:30|865.8|865.4|866.2|865.6|866.2|865.8|865.8|865.4|615
1656408970000|2022-06-28 09:36:10||865.2||865.4||865.4||865.2|0
1656408980000|2022-06-28 09:36:20|866|865.2|866|865.2|866|865.2|866|865.2|0
1656409000000|2022-06-28 09:36:40|865.8||866||866||865.8||0
1656409010000|2022-06-28 09:36:50|866.2|865.4|866.4|865.8|866.4|865.8|866.2|865.4|0
1656409030000|2022-06-28 09:37:10|866.2|865.2|865|864.2|866.2|865.2|865|864.2|502
1656409040000|2022-06-28 09:37:20||864.4||864.2||864.4||864.2|0
1656409050000|2022-06-28 09:37:30|865.4|864.4|865.6|864.8|865.6|864.8|865.4|864.4|243
1656409060000|2022-06-28 09:37:40||865||864.8||865.2||864.8|0
1656409070000|2022-06-28 09:37:50||865||864.8||865.2||864.8|0
1656409080000|2022-06-28 09:38:00||865||865||865||865|0
1656409090000|2022-06-28 09:38:10||865.2||865||865.2||864.8|0
1656409100000|2022-06-28 09:38:20||864.8||864.8||864.8||864.8|0
1656409120000|2022-06-28 09:38:40|865.4||865.6||865.6||865.4||0
1656409130000|2022-06-28 09:38:50|865.4|864.4|864.8|864.4|865.4|864.4|864.8|864.4|352
1656409140000|2022-06-28 09:39:00|864.6|864.2|864.2|863.4|865|864.2|864|863.4|1735
1656409150000|2022-06-28 09:39:10|864.4|863.6|864|863.2|864.4|863.6|864|863.2|2
1656409170000|2022-06-28 09:39:30|864.2|863.4|864.4|864|864.6|864.2|864.2|863.4|285
1656409180000|2022-06-28 09:39:40|864.6|864.4|864.8|864.4|864.8|864.4|864.6|864.4|108
1656409230000|2022-06-28 09:40:30|864.6|864|864.8|864.2|864.8|864.2|864.6|864|231
1656409240000|2022-06-28 09:40:40||864||864||864||864|0
1656409260000|2022-06-28 09:41:00||864.2||864.2||864.2||864.2|0
1656409270000|2022-06-28 09:41:10|865|864.4|865.8|865|866|865.2|865|864.4|1890
1656409280000|2022-06-28 09:41:20|866.2|865.2|866.6|865.8|866.6|865.8|866|865.2|0
1656409300000|2022-06-28 09:41:40|866.2||866.4||866.6||866.2||0
1656409310000|2022-06-28 09:41:50|866.2|865.4|866.2|865.2|866.2|865.4|866.2|865.2|79
1656409320000|2022-06-28 09:42:00||865.4||865.2||865.4||865.2|0
1656409370000|2022-06-28 09:42:50|866|865|865|864.2|866|865|865|864.2|833
1656409380000|2022-06-28 09:43:00|||||||||16
1656409390000|2022-06-28 09:43:10||864||863.8||864||863.8|0
1656409400000|2022-06-28 09:43:20|864.8|863.6|864.6|863.6|864.8|863.6|864.6|863.6|0
1656409430000|2022-06-28 09:43:50|864.4|863.2|863.8|863|864.4|863.2|863.8|863|2
1656409440000|2022-06-28 09:44:00|863.6|862.8|863.4|862.6|863.6|862.8|863.4|862.4|2074
1656409450000|2022-06-28 09:44:10|863.2||863.2||863.2||863.2||0
1656409500000|2022-06-28 09:45:00|863.4|862.8|863.4|862.8|863.6|862.8|863.4|862.6|141
1656409520000|2022-06-28 09:45:20|863.6|863|863.8|863.2|863.8|863.2|863.6|863|435
1656409560000|2022-06-28 09:46:00|863.6|862.6|863|862.4|863.6|862.8|863|862.4|879
1656409570000|2022-06-28 09:46:10|863.4|862.6|862.8|862|863.4|862.8|862.2|861.4|2059
1656409580000|2022-06-28 09:46:20|862.6|861.8|862.4|861.6|862.8|861.8|862.4|861.6|629
1656409600000|2022-06-28 09:46:40|862.6|862|862.8|862.2|862.8|862.2|862.6|861.8|137
1656409620000|2022-06-28 09:47:00|863.2|862.4|863.4|862.6|863.4|862.6|863.2|862.4|471
1656409630000|2022-06-28 09:47:10|863.2||863.2||863.2||863.2||0
1656409660000|2022-06-28 09:47:40|863.4|862.8|865|864|865|864|863.4|862.8|960
1656409670000|2022-06-28 09:47:50|864.8||865||865||864.8||0
1656409680000|2022-06-28 09:48:00|865.2|864.2|865.8|865|865.8|865|864.6|864|629
1656409690000|2022-06-28 09:48:10|866|865.2|866.4|865.6|866.6|865.8|866|865.2|0
1656409700000|2022-06-28 09:48:20|866|865.8|866.6|865.8|866.8|865.8|866|865.6|0
1656409710000|2022-06-28 09:48:30|866.8|865.6|866.2|865.6|866.8|865.8|866|865.6|242
1656409720000|2022-06-28 09:48:40|866.4||866.4||866.4||866.4||0
1656409730000|2022-06-28 09:48:50|866.6|865.8|866.2|865.6|866.8|866.2|866.2|865.6|2141
1656409760000|2022-06-28 09:49:20|865.8|865.4|865.8|865.4|866|865.4|865.4|865|1752
1656409780000|2022-06-28 09:49:40|866|865.2|866|865|866.2|865.2|866|865|0
1656409790000|2022-06-28 09:49:50|||||||||1339
1656409800000|2022-06-28 09:50:00||865.2||865.4||865.4||865|0
1656409820000|2022-06-28 09:50:20||865||865.4||865.4||865|0
1656409870000|2022-06-28 09:51:10|865.8|865.2|865.8|865|865.8|865.2|865|864.4|730
1656409880000|2022-06-28 09:51:20|865.6|864.8|865.8|865|865.8|865|865.4|864.8|0
1656409890000|2022-06-28 09:51:30||865.2||865.2||865.4||865.2|0
1656409900000|2022-06-28 09:51:40||865.4||865.4||865.4||865.2|0
1656409930000|2022-06-28 09:52:10|866|865.6|866.6|866|866.8|866.4|866|865.6|2404
1656409940000|2022-06-28 09:52:20||865.8||865.8||865.8||865.8|63
1656409950000|2022-06-28 09:52:30|866.4|866|866.4|865.8|866.4|866|866.4|865.8|0
1656409960000|2022-06-28 09:52:40|866.2||866.2||866.2||866.2||0
1656410000000|2022-06-28 09:53:20|866|865.4|866|865.2|866|865.4|865.6|865.2|1282
1656410010000|2022-06-28 09:53:30||865.4||865.4||865.4||865.4|0
1656410020000|2022-06-28 09:53:40|865.8||865.8||865.8||865.8||0
1656410040000|2022-06-28 09:54:00|865.6|865.2|865.2|864.8|865.6|865.2|865.2|864.6|551
1656410060000|2022-06-28 09:54:20|865|864.4|864.6|864|865.2|864.4|864.6|864|681
1656410070000|2022-06-28 09:54:30|864.4||864.4||864.6||864.4||0
1656410100000|2022-06-28 09:55:00|864|863.6|863.8|863.2|864|863.6|863.8|863.2|455
1656410120000|2022-06-28 09:55:20|863.6||863.8||863.8||863.6||107
1656410140000|2022-06-28 09:55:40|863.6|863.4|863.2|862.4|863.6|863.4|863.2|862.4|922
1656410160000|2022-06-28 09:56:00||862.6||862.6||862.6||862.6|0
1656410220000|2022-06-28 09:57:00|863|862.2|862.6|861.8|863|862.4|862.6|861.6|795
1656410230000|2022-06-28 09:57:10||861.6||861.6||861.6||861.6|0
1656410270000|2022-06-28 09:57:50||861.8||861.6||861.8||861.6|0
1656410280000|2022-06-28 09:58:00|862.4|861.8|861.8|861.4|862.6|861.8|861.8|861.2|4010
1656410290000|2022-06-28 09:58:10|861.6|861|864.4|863.6|864.6|863.8|861.6|861|4011
1656410310000|2022-06-28 09:58:30|864.6|863.8|864.4|863.6|864.8|864|864.2|863.6|0
1656410320000|2022-06-28 09:58:40|864.6|864|866|865.2|866.6|865.8|864.6|864|3018
1656410340000|2022-06-28 09:59:00|865.8|864.6|865.4|864.8|865.8|864.8|865.4|864.6|854
1656410350000|2022-06-28 09:59:10|865.6||865.4||865.6||865.4||0
1656410370000|2022-06-28 09:59:30|865.2|864.6|865|864.6|865.2|864.6|865|864.6|224
1656410380000|2022-06-28 09:59:40|864.8|864.4|864.6|864|864.8|864.4|864.6|864|1045
1656410390000|2022-06-28 09:59:50|864.4|863.8|866|865.4|866|865.4|864.4|863.8|4270
1656410400000|2022-06-28 10:00:00|865.8|865.2|865.2|864.4|865.8|865.2|865.2|864.4|1385
1656410410000|2022-06-28 10:00:10|865|864.2|865|864.2|865.2|864.2|864.6|864|0
1656410420000|2022-06-28 10:00:20|864.8||865||865||864.8||0
1656410440000|2022-06-28 10:00:40|864.8||864.8||864.8||864.8||52
1656410500000|2022-06-28 10:01:40|865|864.4|866.6|865.8|866.6|865.8|864.8|864.4|1081
1656410520000|2022-06-28 10:02:00||866||866||866||865.8|0
1656410540000|2022-06-28 10:02:20|866.4|865.8|866.4|865.8|866.4|865.8|866.4|865.8|0
1656410550000|2022-06-28 10:02:30|866.2|865.6|865.6|865.4|866.2|865.6|865.6|865.2|530
1656410560000|2022-06-28 10:02:40|866|865.6|866|865.4|866|865.6|866|865.4|146
1656410590000|2022-06-28 10:03:10|865.8||866||866||865.8||0
1656410600000|2022-06-28 10:03:20|865.8|865.6|866|865.4|866|865.6|865.8|865.2|757
1656410620000|2022-06-28 10:03:40|865.8|865.6|865.8|865.2|865.8|865.6|865.8|865.2|1070
1656410640000|2022-06-28 10:04:00|866|865.4|866|865.6|866.2|865.8|866|865.4|1070
1656410650000|2022-06-28 10:04:10|865.8||865.8||865.8||865.8||0
1656410660000|2022-06-28 10:04:20|866|865.8|866|865.6|866|865.8|866|865.6|110
1656410680000|2022-06-28 10:04:40|866.2||866.2||866.2||866.2||10
1656410710000|2022-06-28 10:05:10||865.8||865.8||865.8||865.8|0
1656410720000|2022-06-28 10:05:20|866||866||866||866||0
1656410730000|2022-06-28 10:05:30||865.6||865.6||865.8||865.6|418
1656410750000|2022-06-28 10:05:50|866.2|865.8|866.2|865.6|866.2|865.8|866.2|865.6|303
1656410760000|2022-06-28 10:06:00|866||866||866||866||0
1656410780000|2022-06-28 10:06:20|866.2||866.2||866.2||866.2||325
1656410790000|2022-06-28 10:06:30|866.4|865.8|866.2|865.6|866.4|866|866.2|865.6|300
1656410820000|2022-06-28 10:07:00|866||866.2||866.2||866||0
1656410870000|2022-06-28 10:07:50|866||866||866||866||0
1656410880000|2022-06-28 10:08:00|865.8|865.4|866|865.4|866|865.4|865.8|865.4|218
1656410890000|2022-06-28 10:08:10|865.6|865.2|865.2|864.4|865.6|865.2|865.2|864.4|827
1656410900000|2022-06-28 10:08:20|865.6|864.6|865.6|865|865.6|865.2|865.6|864.6|319
1656410910000|2022-06-28 10:08:30|865.4|864.4|865.4|864.8|865.4|864.8|865.2|864.4|222
1656410920000|2022-06-28 10:08:40|865.6||865.4||865.6||865.4||113
1656410930000|2022-06-28 10:08:50|865.2|864.4|865.2|864.6|865.4|864.6|865.2|864.4|287
1656410950000|2022-06-28 10:09:10|865.6|864.8|865.8|865.4|866|865.6|865.6|864.8|984
1656410960000|2022-06-28 10:09:20|866|865.8|866.2|865.4|866.8|866.2|865.8|865|11644
1656410970000|2022-06-28 10:09:30|866.4|865.6|866.2|865.8|866.6|866|866.2|865.6|880
1656410990000|2022-06-28 10:09:50|866|865.6|866|865.6|866.2|865.6|866|865.6|213
1656411000000|2022-06-28 10:10:00|866.2|865.4|864.8|864|866.2|865.4|864.8|864|1645
1656411010000|2022-06-28 10:10:10|865|864.2|865.2|864.6|865.2|864.6|865|864.2|0
1656411020000|2022-06-28 10:10:20||864.8||864.8||864.8||864.6|0
1656411040000|2022-06-28 10:10:40|865.4|865|865.4|864.8|865.4|865|865.4|864.8|107
1656411050000|2022-06-28 10:10:50|||||||||115
1656411070000|2022-06-28 10:11:10|865.8|865|866|865.4|866|865.6|865.8|865|310
1656411080000|2022-06-28 10:11:20|866.2|865.6|866.2|865.4|866.4|865.6|866|865.4|0
1656411100000|2022-06-28 10:11:40|865.8|865.2|865.4|865|865.8|865.2|865.4|865|0
1656411110000|2022-06-28 10:11:50|865.6||865.4||865.6||865.4||0
1656411120000|2022-06-28 10:12:00||864.8||864.8||864.8||864.8|22
1656411130000|2022-06-28 10:12:10|865.6|865|865.6|865|865.6|865|865.6|865|0
1656411160000|2022-06-28 10:12:40|865.8|865.2|865.8|865.2|865.8|865.2|865.8|865.2|126
1656411190000|2022-06-28 10:13:10|866|865.4|866.6|865.8|866.8|866|866|865.4|2092
1656411200000|2022-06-28 10:13:20|866.4|865.6|863.8|863.2|866.8|865.6|863.8|863.2|13062
1656411220000|2022-06-28 10:13:40||863.4||863.4||863.4||863.4|29
1656411230000|2022-06-28 10:13:50|864.2|863.6|864.2|863.6|864.2|863.6|864.2|863.6|454
1656411250000|2022-06-28 10:14:10|864|863|864|863.6|864.2|863.8|863.4|863|2297
1656411260000|2022-06-28 10:14:20|||||||||139
1656411270000|2022-06-28 10:14:30|863.8||864.2||864.2||863.8||131
1656411280000|2022-06-28 10:14:40|864.4|863.8|864.4|864|864.6|864.4|864.2|863.6|542
1656411310000|2022-06-28 10:15:10|864.2||864.4||864.4||864.2||0
1656411340000|2022-06-28 10:15:40|864.6|864.4|864.2|863.6|865.2|864.6|864.2|863.6|12733
1656411360000|2022-06-28 10:16:00|864.4|863.8|864.6|864|864.6|864|864.4|863.8|1388
1656411370000|2022-06-28 10:16:10|864.8|864.2|864.8|864.4|864.8|864.6|864.8|864.2|7572
1656411380000|2022-06-28 10:16:20||864.6||864.4||864.6||864.4|356
1656411410000|2022-06-28 10:16:50|864.6|864.2|864.6|864|864.6|864.2|864.2|864|610
1656411420000|2022-06-28 10:17:00|864.8|864.2|864.8|864.2|864.8|864.4|864.8|864.2|368
1656411440000|2022-06-28 10:17:20|864.6|864|864.8|864.2|864.8|864.2|864.2|864|0
1656411470000|2022-06-28 10:17:50|864.6|864|864|863.6|864.6|864|864|863.6|1778
1656411510000|2022-06-28 10:18:30|863.8|863.4|863.8|863.4|863.8|863.4|863.4|863|1340
1656411520000|2022-06-28 10:18:40|863.6|863|864|863.4|864|863.6|863.6|863|576
1656411530000|2022-06-28 10:18:50|863.8||864||864||863.8||0
1656411540000|2022-06-28 10:19:00|863.8||863.8||864||863.8||0
1656411550000|2022-06-28 10:19:10|864||863.8||864||863.8||0
1656411560000|2022-06-28 10:19:20|864|863.6|863.2|862.8|864|863.6|863|862.2|1589
1656411580000|2022-06-28 10:19:40|863.4|862.6|863.8|863|863.8|863|863.4|862.6|861
1656411650000|2022-06-28 10:20:50|||||||||100
1656411660000|2022-06-28 10:21:00|863.6|863.2|862.4|861.6|863.8|863.2|862.4|861.6|5623
1656411670000|2022-06-28 10:21:10||861.8||861.8||861.8||861.6|0
1656411680000|2022-06-28 10:21:20|862.2|861.6|863.6|863|863.6|863|862|861.6|2382
1656411690000|2022-06-28 10:21:30|863.4|862.6|863.4|862.6|863.6|862.6|863.4|862.6|0
1656411770000|2022-06-28 10:22:50|863.6|862.8|863.6|862.8|864|863.6|863.6|862.8|804
1656411780000|2022-06-28 10:23:00|863.4|863|863.4|862.6|863.4|863|863.2|862.6|245
1656411790000|2022-06-28 10:23:10|863.2|862.4|863|862.2|863.2|862.4|862.8|862|1212
1656411800000|2022-06-28 10:23:20|862.8||862.8||862.8||862.8||0
1656411810000|2022-06-28 10:23:30|862.6||862.8||862.8||862.6||940
1656411840000|2022-06-28 10:24:00|862.6|861.4|862|861|862.6|861.6|862|861|384
1656411850000|2022-06-28 10:24:10|862.2|861.4|862|861.4|862.4|861.4|862|861.2|0
1656411860000|2022-06-28 10:24:20|862.4|861.6|862.4|861.6|862.6|861.8|862.4|861.6|175
1656411870000|2022-06-28 10:24:30|862.6|861.8|862.6|861.8|862.6|861.8|862.6|861.8|0
1656411900000|2022-06-28 10:25:00|862.4||862.6||862.6||862.4||0
1656411910000|2022-06-28 10:25:10|862.4|861.4|862|861.4|862.4|861.4|862|861.4|402
1656411930000|2022-06-28 10:25:30|862.4|861.6|862.4|861.8|862.8|862|862.4|861.6|293
1656411940000|2022-06-28 10:25:40|862.2|861.6|861.8|861.4|862.2|861.6|861.8|861.4|1374
1656411960000|2022-06-28 10:26:00|862.2|861.6|862|861.4|862.2|861.8|861.8|861.4|947
1656411970000|2022-06-28 10:26:10|862.2||862.2||862.2||862.2||0
1656411990000|2022-06-28 10:26:30|862||862||862.2||862||0
1656412010000|2022-06-28 10:26:50|862.2|861.6|862.2|861.6|862.2|861.8|862.2|861.4|185
1656412030000|2022-06-28 10:27:10|862.4|861.8|862.4|861.8|862.4|862|862.2|861.8|358
1656412050000|2022-06-28 10:27:30||861.6||861.6||861.6||861.6|0
1656412100000|2022-06-28 10:28:20|862.2||862.4||862.4||862.2||0
1656412120000|2022-06-28 10:28:40|862.2||862.2||862.2||862.2||0
1656412130000|2022-06-28 10:28:50|862||862.2||862.2||862||0
1656412140000|2022-06-28 10:29:00|862||862||862.2||862||0
1656412190000|2022-06-28 10:29:50|862.2||862.2||862.2||862.2||0
1656412220000|2022-06-28 10:30:20|862.4|861.8|862.4|861.8|862.4|861.8|862.4|861.8|227
1656412240000|2022-06-28 10:30:40|862.6|862|862.6|862.2|862.6|862.2|862.6|862|273
1656412250000|2022-06-28 10:30:50|863|862.4|863.6|862.6|863.6|862.6|863|862.4|180
1656412260000|2022-06-28 10:31:00|863.8|862.8|864|863|864.2|863.4|863.6|862.8|830
1656412270000|2022-06-28 10:31:10|863.8||863.8||863.8||863.8||0
1656412290000|2022-06-28 10:31:30|864|863.2|864.4|864|864.4|864|864|863.2|188
1656412300000|2022-06-28 10:31:40|864.6||864.6||864.6||864.4||267
1656412310000|2022-06-28 10:31:50|864.4||864.4||864.6||864.4||513
1656412330000|2022-06-28 10:32:10||863.6||863.6||863.6||863.6|401
1656412420000|2022-06-28 10:33:40|864.6|863.8|864.6|864|864.6|864|864.6|863.8|452
1656412430000|2022-06-28 10:33:50|864.8|864.2|864.8|864.2|864.8|864.4|864.8|864|8572
1656412440000|2022-06-28 10:34:00|865|864.4|865.2|864.6|866.6|865.8|864.6|864.2|33198
1656412450000|2022-06-28 10:34:10|865|864.2|865|864.6|865|864.6|864.6|864.2|1733
1656412460000|2022-06-28 10:34:20|865.2||865.2||865.2||865.2||0
1656412470000|2022-06-28 10:34:30||864.8||864.6||864.8||864.6|0
1656412500000|2022-06-28 10:35:00|865.6|864.8|865.6|864.8|865.6|865|865.6|864.8|227
1656412510000|2022-06-28 10:35:10|865.4||865.4||865.4||865.4||0
1656412520000|2022-06-28 10:35:20|865.2|865|865.4|865|865.6|865.2|865.2|865|448
1656412530000|2022-06-28 10:35:30|865.2|864.8|864.8|864.2|865.2|864.8|864.6|863.8|861
1656412540000|2022-06-28 10:35:40|864.6||864.6||864.6||864.6||0
1656412550000|2022-06-28 10:35:50|864.8||864.6||864.8||864.6||0
1656412560000|2022-06-28 10:36:00|864.8||864.8||864.8||864.8||0
1656412570000|2022-06-28 10:36:10|864.6||864.6||864.6||864.6||0
1656412610000|2022-06-28 10:36:50|864.4|863.8|863.8|863|864.4|863.8|863.4|863|3943
1656412620000|2022-06-28 10:37:00|863.6|863.2|863.8|863|863.8|863.2|863.4|863|676
1656412630000|2022-06-28 10:37:10|863.6||863.4||863.8||863.4||0
1656412640000|2022-06-28 10:37:20|863.8|863.2|863.8|863|863.8|863.2|863.4|863|564
1656412650000|2022-06-28 10:37:30||863.2||863.2||863.2||863.2|0
1656412680000|2022-06-28 10:38:00|864|863.4|864.2|863.6|864.2|863.6|864|863.4|287
1656412700000|2022-06-28 10:38:20|864.4|863.8|864.4|863.8|864.6|863.8|864.4|863.8|0
1656412710000|2022-06-28 10:38:30|864.2|863.6|864.6|864.2|864.6|864.2|863.8|863.6|1931
1656412720000|2022-06-28 10:38:40|864.8||864.8||864.8||864.8||88
1656412730000|2022-06-28 10:38:50|865|864.4|865|864.4|865|864.4|865|864.4|0
1656412740000|2022-06-28 10:39:00|865.2|864.6|865.4|864.6|865.4|864.6|865.2|864.6|0
1656412800000|2022-06-28 10:40:00|865.6|864.8|866|865.4|866|865.4|865.6|864.8|646
1656412810000|2022-06-28 10:40:10|865.8||865.8||865.8||865.8||0
1656412820000|2022-06-28 10:40:20|865.6|865.2|865.8|865.2|865.8|865.2|865.6|865.2|404
1656412870000|2022-06-28 10:41:10|865.6|864.8|865.4|864.6|865.6|864.8|864.8|864.6|904
1656412880000|2022-06-28 10:41:20|865.2||865.2||865.2||865.2||0
1656412890000|2022-06-28 10:41:30|864.8|864.2|864.2|863.6|865.2|864.2|864.2|863.6|1200
1656412920000|2022-06-28 10:42:00|864.4|863.8|864.4|863.8|864.4|863.8|864.4|863.8|228
1656412940000|2022-06-28 10:42:20|864.2|863.4|863.8|863.4|864.2|863.6|863.8|863.4|897
1656413000000|2022-06-28 10:43:20|863.6||863.6||863.8||863.6||217
1656413010000|2022-06-28 10:43:30|||||||||259
1656413020000|2022-06-28 10:43:40|863.8||863.8||863.8||863.8||350
1656413030000|2022-06-28 10:43:50|863.6||863.6||863.6||863.6||0
1656413040000|2022-06-28 10:44:00|863.4|863|863.2|862.8|863.4|863|863.2|862.8|16
1656413050000|2022-06-28 10:44:10|863|862.6|862.8|862.2|863|862.6|862.8|862.2|485
1656413090000|2022-06-28 10:44:50|||||||||114
1656413120000|2022-06-28 10:45:20|863|862.4|863|862.4|863|862.4|863|862.2|0
1656413130000|2022-06-28 10:45:30||862.2||862.2||862.2||862.2|0
1656413140000|2022-06-28 10:45:40|862.8|862.4|863.2|862.4|863.2|862.8|862.8|862.2|1436
1656413150000|2022-06-28 10:45:50|863.4|862.6|863.2|862.6|863.6|862.8|863.2|862.4|126
1656413160000|2022-06-28 10:46:00|863|862.4|863.4|862.8|863.6|862.8|862.8|862.4|1472
1656413170000|2022-06-28 10:46:10|863.2|862.6|863.4|862.8|863.4|862.8|863.2|862.6|0
1656413180000|2022-06-28 10:46:20|863.2|862.6|863.4|862.8|863.4|863|863|862.6|1805
1656413200000|2022-06-28 10:46:40|863.2|862.6|863.2|862.6|863.2|862.6|863.2|862.6|0
1656413240000|2022-06-28 10:47:20|863||863||863.2||863||0
1656413320000|2022-06-28 10:48:40|862.8|862.8|864.4|863.6|864.6|863.6|862.8|862.6|1676
1656413330000|2022-06-28 10:48:50|864.6|863.8|865.8|865.2|866|865.2|864.6|863.8|3399
1656413350000|2022-06-28 10:49:10|865.6|865|865.6|865.2|865.8|865.2|865.4|865|821
1656413360000|2022-06-28 10:49:20|865.4|865|865.2|864.6|865.4|865|865.2|864.6|305
1656413380000|2022-06-28 10:49:40|865|864.2|866.6|865.8|866.6|865.8|865|864.2|5643
1656413390000|2022-06-28 10:49:50||866||865.8||866||865.8|0
1656413400000|2022-06-28 10:50:00|866.4|865.4|866.2|865.4|866.4|865.4|866.2|865.4|367
1656413580000|2022-06-28 10:53:00|866|865.2|865.8|865.2|866|865.2|865.8|865.2|5
1656413590000|2022-06-28 10:53:10|865.2|865|865.4|864.8|865.4|865|865.2|864.8|585
1656413620000|2022-06-28 10:53:40|865.2|865|864.8|864.4|865.2|865|864.8|864|1582
1656413630000|2022-06-28 10:53:50||864.2||864||864.2||864|704
1656413650000|2022-06-28 10:54:10|864.6|863.8|864|863.6|864.8|863.8|863.6|862.8|810
1656413660000|2022-06-28 10:54:20|864.2|863.4|864.2|863.4|864.2|863.4|864.2|863.2|0
1656413670000|2022-06-28 10:54:30|864||864.2||864.2||864||0
1656413690000|2022-06-28 10:54:50||863.6||863.6||863.6||863.6|0
1656413740000|2022-06-28 10:55:40|864||864.2||864.2||864||0
1656413760000|2022-06-28 10:56:00|864.4|863.8|864.4|863.6|864.4|863.8|864.2|863.6|627
1656413770000|2022-06-28 10:56:10|864.6|863.8|864.6|864|864.6|864.2|864.6|863.8|139
1656413780000|2022-06-28 10:56:20|864.8|864.4|864.8|864|865|864.8|864.6|863.8|1695
1656413790000|2022-06-28 10:56:30|865|864.2|865|864.2|865|864.2|865|864.2|0
1656413800000|2022-06-28 10:56:40||864.6||864.6||864.6||864.4|0
1656413810000|2022-06-28 10:56:50||864.4||864.4||864.4||864.4|0
1656413820000|2022-06-28 10:57:00||864.6||864.4||864.6||864.4|0
1656413870000|2022-06-28 10:57:50||864.6||864.6||864.6||864.6|0
1656413880000|2022-06-28 10:58:00|865.4|864.8|866|865.4|866.6|865.4|865.4|864.8|145
1656413890000|2022-06-28 10:58:10|865.8||865.8||865.8||865.8||0
1656413900000|2022-06-28 10:58:20|866||866||866||865.8||0
1656413920000|2022-06-28 10:58:40|866.2|865.6|866.4|865.6|866.4|865.6|866.2|865.6|0
1656413930000|2022-06-28 10:58:50|866.2|865.4|866.4|865.6|866.4|865.6|866.2|865.4|0
1656413950000|2022-06-28 10:59:10|866.2||866.2||866.2||866.2||0
1656413960000|2022-06-28 10:59:20|866.4|865.8|866.4|865.8|866.4|865.8|866.4|865.8|111
1656413970000|2022-06-28 10:59:30|||||||||61
1656413980000|2022-06-28 10:59:40||866||866||866||866|0
1656414010000|2022-06-28 11:00:10|866.8||866.4||866.8||866.4||0
1656414020000|2022-06-28 11:00:20|||||||||209
1656414120000|2022-06-28 11:02:00|866.2|865.8|865.4|864.8|866.2|865.8|865.2|864.6|3153
1656414130000|2022-06-28 11:02:10|865.6|865|865.6|865|865.6|865.2|865.6|865|121
1656414140000|2022-06-28 11:02:20|865.4||865.4||865.6||865.4||0
1656414150000|2022-06-28 11:02:30|865.2|864.6|865|864.6|865.4|864.6|865|864.6|658
1656414180000|2022-06-28 11:03:00||864.4||864.2||864.4||864.2|0
1656414190000|2022-06-28 11:03:10||864||864||864.2||863.8|0
1656414200000|2022-06-28 11:03:20|864.8|863.8|864.6|864|864.8|864|864.6|863.6|0
1656414210000|2022-06-28 11:03:30||863.8||863.6||863.8||863.6|0
1656414220000|2022-06-28 11:03:40|864.4|863.4|864.2|863.6|864.4|863.8|864.2|863.4|0
1656414240000|2022-06-28 11:04:00|864|863.2|863.8|863|864|863.2|863.8|862.8|198
1656414270000|2022-06-28 11:04:30|864.2|863.2|864.2|863.4|864.2|863.4|864.2|863.2|0
1656414280000|2022-06-28 11:04:40|864.4|863.6|864|863.4|864.8|864.4|864|863.4|639
1656414290000|2022-06-28 11:04:50|863.8|863|863.8|862.8|863.8|863|863.8|862.8|64
1656414300000|2022-06-28 11:05:00||863||862.8||863||862.8|0
1656414320000|2022-06-28 11:05:20||863||862.8||863||862.8|0
1656414330000|2022-06-28 11:05:30||863||863||863||862.8|1
1656414390000|2022-06-28 11:06:30|863.6|862.8|862.8|862|863.6|862.8|862.8|862|60
1656414400000|2022-06-28 11:06:40|862.6|861.8|862.6|861.6|862.6|861.8|862.6|861.6|0
1656414410000|2022-06-28 11:06:50||861.8||861.6||861.8||861.4|0
1656414420000|2022-06-28 11:07:00||861.8||861.6||861.8||861.6|0
1656414470000|2022-06-28 11:07:50||861.8||861.8||861.8||861.8|0
1656414530000|2022-06-28 11:08:50|862.4|861.6|862|861.2|862.4|861.8|862|861|0
1656414570000|2022-06-28 11:09:30|861.8||861.8||861.8||861.8||0
1656414580000|2022-06-28 11:09:40|861.6|860.8|861.4|860.4|861.6|860.8|861.4|860.4|194
1656414590000|2022-06-28 11:09:50|861.2|860.6|861.4|860.8|861.4|861|861.2|860.6|497
1656414600000|2022-06-28 11:10:00|861.2|860.4|861|860.4|861.2|860.4|861|860.4|244
1656414610000|2022-06-28 11:10:10||860.2||860.2||860.2||860.2|0
1656414630000|2022-06-28 11:10:30|860.8|860|860.2|859.6|860.8|860|860|859.6|374
1656414640000|2022-06-28 11:10:40|||||||||444
1656414680000|2022-06-28 11:11:20|||||||||346
1656414690000|2022-06-28 11:11:30|860|859.2|860|859.4|860|859.6|859.4|859.2|308
1656414700000|2022-06-28 11:11:40|860.2|859.6|860.2|859.6|860.2|859.6|860.2|859.6|82
1656414710000|2022-06-28 11:11:50||859.4||859.4||859.4||859.4|0
1656414720000|2022-06-28 11:12:00||859.6||859.6||859.6||859.4|0
1656414740000|2022-06-28 11:12:20||859.4||859.6||859.6||859.4|0
1656414750000|2022-06-28 11:12:30|860.4|859.8|860.6|859.8|860.8|859.8|860.4|859.8|1244
1656414780000|2022-06-28 11:13:00|860.8||861||861||860.8||0
1656414800000|2022-06-28 11:13:20||860||860.2||860.2||860|0
1656414810000|2022-06-28 11:13:30|861.4|860.4|862.2|861|862.2|861|861.4|860.2|463
1656414830000|2022-06-28 11:13:50||861.2||861.4||861.4||861.2|179
1656414850000|2022-06-28 11:14:10|862.4|861.6|863.2|862.6|863.6|862.6|862.4|861.6|538
1656414860000|2022-06-28 11:14:20|863.4|862.8|863.4|862.6|863.6|862.8|863.4|862.6|102
1656414870000|2022-06-28 11:14:30||862.8||862.6||862.8||862.6|0
1656414880000|2022-06-28 11:14:40|863||863||863||863||0
1656414890000|2022-06-28 11:14:50|862.8|862|863|862.2|863.4|862.6|862.6|862|367
1656414900000|2022-06-28 11:15:00|862.8|862|862.6|861.8|862.8|862|862.6|861.8|0
1656414920000|2022-06-28 11:15:20|862.4|861.6|861.8|861|862.4|861.6|861.6|861|304
1656414930000|2022-06-28 11:15:30|861.6||861.8||861.8||861.6||0
1656414940000|2022-06-28 11:15:40|861.6|860.8|861.8|861|861.8|861|861.4|860.8|1451
1656414960000|2022-06-28 11:16:00|861.6||861.6||861.6||861.6||0
1656415000000|2022-06-28 11:16:40|861.4|860.6|860.8|859.8|861.4|860.6|860.6|859.8|462
1656415010000|2022-06-28 11:16:50|860.6||860.8||860.8||860.6||0
1656415050000|2022-06-28 11:17:30|860.6||860.6||860.6||860.6||39
1656415200000|2022-06-28 11:20:00|860.8|860|860.6|860.2|861.4|860.6|860.6|860|2188
1656415210000|2022-06-28 11:20:10|860.8|860.4|861|860.2|861|860.4|860.8|859.8|654
1656415230000|2022-06-28 11:20:30|860.8|859.8|860.6|860|860.8|860.2|860.4|859.8|407
1656415240000|2022-06-28 11:20:40||860.2||860.2||860.2||860.2|0
1656415250000|2022-06-28 11:20:50|861|860.4|861|860.4|861|860.6|861|860.4|100
1656415280000|2022-06-28 11:21:20|861.4|860.6|861.8|861|862|861.2|861.4|860.6|693
1656415300000|2022-06-28 11:21:40|861.6|860.8|861.8|861|861.8|861|861.6|860.8|0
1656415320000|2022-06-28 11:22:00|862|861.2|862|861.2|862|861.2|861.8|861.2|0
1656415330000|2022-06-28 11:22:10|861.8||862||862||861.8||0
1656415340000|2022-06-28 11:22:20|861.8||862||862||861.8||0
1656415350000|2022-06-28 11:22:30|861.8||862||862||861.8||0
1656415370000|2022-06-28 11:22:50|861.8|861|861.6|861|861.8|861|861.6|861|0
1656415380000|2022-06-28 11:23:00|861.8||861.8||861.8||861.8||0
1656415390000|2022-06-28 11:23:10||861.2||861.2||861.2||861.2|0
1656415400000|2022-06-28 11:23:20||861.4||861.2||861.4||861.2|179
1656415410000|2022-06-28 11:23:30|861.6|861|861.6|861|861.6|861|861.6|861|0
1656415430000|2022-06-28 11:23:50|861.8||861.8||861.8||861.8||0
1656415440000|2022-06-28 11:24:00||861.2||861.2||861.2||861.2|0
1656415460000|2022-06-28 11:24:20|862|861.4|862.6|862.2|862.6|862.2|862|861.4|946
1656415470000|2022-06-28 11:24:30||862||861.8||862||861.8|0
1656415480000|2022-06-28 11:24:40|862.4|862|862.6|862|862.6|862|862.4|862|0
1656415500000|2022-06-28 11:25:00||862.2||862||862.2||862|0
1656415510000|2022-06-28 11:25:10|862.4|861.8|861.8|861.2|862.4|861.8|861.8|861.2|518
1656415540000|2022-06-28 11:25:40|861.6|861|861.6|860.8|861.6|861|861|860.6|371
1656415650000|2022-06-28 11:27:30|861.4|860.2|860.4|859.6|861.4|860.4|860.2|859.4|554
1656415660000|2022-06-28 11:27:40|860.6|859.8|861|860.2|861.2|860.2|860.6|859.8|323
1656415680000|2022-06-28 11:28:00|861.2|860.4|861|860.2|861.2|860.6|861|860.2|383
1656415720000|2022-06-28 11:28:40|861.2||861.2||861.2||861.2||0
1656415800000|2022-06-28 11:30:00|861.6|860.4|861.6|861|861.6|861|861.6|860.4|277
1656415820000|2022-06-28 11:30:20|||||||||183
1656415830000|2022-06-28 11:30:30|861.4|860.6|861.2|860.6|861.4|860.6|861.2|860.4|756
1656415870000|2022-06-28 11:31:10|861||861.2||861.2||861||0
1656415920000|2022-06-28 11:32:00|861||861||861||861||0
1656415930000|2022-06-28 11:32:10|861.2||861.2||861.2||861.2||0
1656415980000|2022-06-28 11:33:00|861.4|860.8|861.6|861.2|862.2|861.6|861.4|860.8|1093
1656415990000|2022-06-28 11:33:10|861.8|861|861.8|861.2|861.8|861.2|861.8|861|623
1656416000000|2022-06-28 11:33:20|862||862||862||862||0
1656416080000|2022-06-28 11:34:40|861.8|861.4|862|861.4|862|861.6|861.8|861.2|293
1656416090000|2022-06-28 11:34:50|862.2|861.6|862.2|861.4|862.2|861.6|862.2|861.4|170
1656416100000|2022-06-28 11:35:00|862||862.2||862.2||862||0
1656416110000|2022-06-28 11:35:10|862||862.2||862.2||862||0
1656416120000|2022-06-28 11:35:20||861.6||861.6||861.6||861.6|0
1656416130000|2022-06-28 11:35:30|862.4|861.8|862.4|862|862.4|862|862.2|861.8|273
1656416150000|2022-06-28 11:35:50|||||||||27
1656416160000|2022-06-28 11:36:00|862.6|862.2|863.6|862.8|863.6|862.8|862.6|862.2|339
1656416170000|2022-06-28 11:36:10|863.8|863|863.8|863.2|863.8|863.2|863.8|863|0
1656416210000|2022-06-28 11:36:50|864|863.4|864|863.4|864|863.4|864|863.4|77
1656416220000|2022-06-28 11:37:00|864.2|863.6|864.4|863.8|864.4|863.8|864.2|863.6|0
1656416230000|2022-06-28 11:37:10|864.6|863.4|864.2|863.4|864.6|863.4|864|863.4|718
1656416240000|2022-06-28 11:37:20|864.4|863.6|864.4|863.8|864.4|863.8|864.2|863.6|205
1656416260000|2022-06-28 11:37:40||864||863.8||864||863.8|0
1656416300000|2022-06-28 11:38:20|864.6||864.4||864.6||864.4||0
1656416320000|2022-06-28 11:38:40|864|863.6|863.6|863.4|864|863.6|863.6|863.4|1436
1656416350000|2022-06-28 11:39:10|863.8|863.2|863.8|863.2|864|863.2|863.6|863.2|1253
1656416360000|2022-06-28 11:39:20|863.6|863|863.6|863|863.8|863|863.6|863|0
1656416370000|2022-06-28 11:39:30|863.4||863.4||863.4||863.4||0
1656416400000|2022-06-28 11:40:00|863.2|862.6|862.8|862.4|863.2|862.6|862.4|862.2|3987
1656416420000|2022-06-28 11:40:20||862.2||862.2||862.2||862.2|0
1656416540000|2022-06-28 11:42:20|862.6|862|862|861.6|862.6|862|862|861.6|1868
1656416560000|2022-06-28 11:42:40|861.8|861.2|861.8|861|861.8|861.2|861.8|860.8|261
1656416590000|2022-06-28 11:43:10||861.2||861.2||861.2||861.2|0
1656416600000|2022-06-28 11:43:20|862|861.4|862|861.2|862|861.6|861.8|861.2|596
1656416610000|2022-06-28 11:43:30|861.8||862||862||861.8||0
1656416630000|2022-06-28 11:43:50||861.4||861.2||861.4||861.2|0
1656416640000|2022-06-28 11:44:00|861.8||862||862||861.8||0
1656416650000|2022-06-28 11:44:10|861.8|861|861.2|860.8|861.8|861|861.2|860.8|228
1656416660000|2022-06-28 11:44:20|861|860.4|861|860.2|861|860.4|860.8|860.2|187
1656416690000|2022-06-28 11:44:50|860.8||860.8||860.8||860.8||0
1656416710000|2022-06-28 11:45:10|861|860.4|861|860.2|861|860.4|861|860.2|0
1656416720000|2022-06-28 11:45:20||860.4||860.4||860.4||860.2|29
1656416730000|2022-06-28 11:45:30|||||||||29
1656416740000|2022-06-28 11:45:40|861.2|860.6|861.8|861|862|861.4|861.2|860.6|1260
1656416760000|2022-06-28 11:46:00|862|861.2|862|861.2|862|861.2|862|861.2|0
1656416820000|2022-06-28 11:47:00|861.8|861.4|862|861.4|862|861.4|861.8|861.2|53
1656416840000|2022-06-28 11:47:20|861.8||861.8||861.8||861.8||0
1656416850000|2022-06-28 11:47:30|862|861.2|861.8|861|862|861.2|861.8|861|243
1656416860000|2022-06-28 11:47:40|861.6|860.6|861.4|860.8|861.6|860.8|861.4|860.6|239
1656416870000|2022-06-28 11:47:50|861.2|860.6|861|860.4|861.2|860.6|861|860.4|0
1656416910000|2022-06-28 11:48:30|860.8|860.2|860.8|860.2|860.8|860.2|860.6|860.2|1078
1656416930000|2022-06-28 11:48:50|861|860.4|861.4|860.6|861.4|860.8|861|860.4|527
1656416940000|2022-06-28 11:49:00|861.8|860.8|861.8|861.2|862|861.2|861.4|860.8|768
1656416960000|2022-06-28 11:49:20|861.6||861.6||861.6||861.6||0
1656416990000|2022-06-28 11:49:50|861.8||861.8||861.8||861.8||0
1656417000000|2022-06-28 11:50:00|861.6||861.8||861.8||861.6||0
1656417010000|2022-06-28 11:50:10|862||861.8||862||861.8||0
1656417080000|2022-06-28 11:51:20|861.6|861.4|862|861.8|862.6|862|861.6|861.4|2118
1656417090000|2022-06-28 11:51:30|862.2|861.4|862|861.4|862.4|861.4|862|861.4|499
1656417100000|2022-06-28 11:51:40|862.2|861.2|862.4|862|862.4|862|862.2|861.2|778
1656417200000|2022-06-28 11:53:20|||||||||179
1656417210000|2022-06-28 11:53:30|862.2||862.4||862.4||862.2||300
1656417240000|2022-06-28 11:54:00|862.2|861.4|861.8|861.4|862.2|861.8|861.8|861.4|1648
1656417250000|2022-06-28 11:54:10|861.6|861|861.6|861|861.6|861|861.4|861|47
1656417260000|2022-06-28 11:54:20|861.4||861.6||861.6||861.4||0
1656417270000|2022-06-28 11:54:30|861.4||861.4||861.4||861.4||0
1656417280000|2022-06-28 11:54:40|861.6||861.6||861.6||861.6||0
1656417290000|2022-06-28 11:54:50|861.4|860.8|861.2|860.8|861.4|860.8|861.2|860.8|291
1656417300000|2022-06-28 11:55:00|861|860.4|860.8|860.2|861|860.4|860.8|860.2|486
1656417310000|2022-06-28 11:55:10|860.6||860.8||860.8||860.6||0
1656417320000|2022-06-28 11:55:20|860.6||860.6||860.8||860.6||0
1656417330000|2022-06-28 11:55:30|860.4|859.8|860|859.4|860.4|859.8|860|859.4|179
1656417370000|2022-06-28 11:56:10|||||||||280
1656417380000|2022-06-28 11:56:20|859.8||859.8||859.8||859.8||0
1656417400000|2022-06-28 11:56:40|859.6|858.8|859.4|859.2|859.6|859.2|859.4|858.8|972
1656417410000|2022-06-28 11:56:50|859.2|858.4|859.2|858.4|859.6|858.8|859.2|858.4|24
1656417420000|2022-06-28 11:57:00|859|858.6|859|858.4|859.2|858.6|859|858.4|0
1656417440000|2022-06-28 11:57:20|859.2|858.6|859.8|859|860|859.6|859|858.4|1265
1656417460000|2022-06-28 11:57:40||859.2||859||859.2||859|0
1656417550000|2022-06-28 11:59:10|859.6||859.6||859.6||859.6||0
1656417560000|2022-06-28 11:59:20|||||||||7
1656417590000|2022-06-28 11:59:50|859.8|859.2|859.2|858.8|860|859.8|859.2|858.8|2386
1656417620000|2022-06-28 12:00:20|859|858.6|859|858.6|859|858.6|859|858.6|385
1656417640000|2022-06-28 12:00:40|858.8|858.4|858.8|858.4|858.8|858.4|858.8|858.4|349
1656417650000|2022-06-28 12:00:50|||||||||59
1656417670000|2022-06-28 12:01:10|859.2|858.6|859.4|859|859.4|859|859.2|858.2|855
1656417680000|2022-06-28 12:01:20|||||||||32
1656417690000|2022-06-28 12:01:30||858.8||858.8||858.8||858.8|0
1656417700000|2022-06-28 12:01:40|859.2|858.6|859.4|858.6|859.4|858.6|859.2|858.4|0
1656417770000|2022-06-28 12:02:50|859.2|858.8|859.2|858.6|859.4|858.8|859.2|858.4|179
1656417810000|2022-06-28 12:03:30|859|858.4|859|858.4|859|858.4|859|858.2|459
1656417840000|2022-06-28 12:04:00|859.2|858.6|859.4|858.6|859.4|858.6|859.2|858.6|0
1656417900000|2022-06-28 12:05:00|859.8|858.8|859.8|859|859.8|859.2|859.8|858.8|602
1656417910000|2022-06-28 12:05:10|859.6||859.6||859.6||859.6||26
1656417920000|2022-06-28 12:05:20|859.8||859.8||859.8||859.8||0
1656418040000|2022-06-28 12:07:20|859.6|858.8|859.6|858.8|859.6|858.8|859.4|858.8|787
1656418050000|2022-06-28 12:07:30|859.4|858.6|858.8|858.4|859.4|858.8|858.8|858.4|952
1656418060000|2022-06-28 12:07:40|858.6|858|858.4|857.8|858.6|858|858.4|857.8|460
1656418070000|2022-06-28 12:07:50|858.6|858|858.6|858|859.2|858.8|858.6|857.8|1281
1656418080000|2022-06-28 12:08:00|858.4|857.8|858.4|857.8|858.4|857.8|858.4|857.8|0
1656418100000|2022-06-28 12:08:20|858.6|858|858.8|858.2|858.8|858.2|858.6|858|148
1656418140000|2022-06-28 12:09:00|858.6|858|858.6|857.8|858.6|858|858.4|857.8|0
1656418150000|2022-06-28 12:09:10|858.4||858.4||858.4||858.4||0
1656418160000|2022-06-28 12:09:20|858.2||858.2||858.2||858.2||0
1656418170000|2022-06-28 12:09:30|||||||||3
1656418180000|2022-06-28 12:09:40|858|857.4|857.6|856.8|858|857.4|857.4|856.8|411
1656418190000|2022-06-28 12:09:50|857.4|856.6|857.8|857.2|857.8|857.2|857.4|856.6|0
1656418200000|2022-06-28 12:10:00||857.4||857.4||857.4||857.2|0
1656418210000|2022-06-28 12:10:10|858|857.6|858|857.4|858.2|857.6|858|857.4|701
1656418240000|2022-06-28 12:10:40|858.2|857.2|857.6|857.2|858.2|857.2|857.6|857.2|360
1656418250000|2022-06-28 12:10:50|857.4|856.8|857.2|856.6|857.4|856.8|857.2|856.4|283
1656418280000|2022-06-28 12:11:20|857.4|856.8|857.8|857.2|858.2|858|857.4|856.8|4194
1656418290000|2022-06-28 12:11:30|857.6|856.8|857.6|856.8|857.6|856.8|857.4|856.8|492
1656418310000|2022-06-28 12:11:50|857.4||857.4||857.4||857.4||0
1656418320000|2022-06-28 12:12:00|857.8|857|857.8|857|857.8|857.2|857.8|857|134
1656418340000|2022-06-28 12:12:20||857.2||857.2||857.4||857.2|0
1656418380000|2022-06-28 12:13:00||857.4||857.4||857.4||857.4|0
1656418420000|2022-06-28 12:13:40|858|857.6|858|857.4|858|857.6|858|857.4|181
1656418460000|2022-06-28 12:14:20|858.2|857.6|858|857.8|858.2|857.8|858|857.6|619
1656418470000|2022-06-28 12:14:30|||||||||202
1656418500000|2022-06-28 12:15:00||857.6||857.6||857.6||857.6|336
1656418510000|2022-06-28 12:15:10|858.2|857.8|858|857.6|858.2|857.8|858|857.6|618
1656418520000|2022-06-28 12:15:20|858.2|857.8|858|857.6|858.2|857.8|857.8|857.6|957
1656418530000|2022-06-28 12:15:30|857.8|857.2|857.4|857|857.8|857.2|857.4|857|918
1656418540000|2022-06-28 12:15:40|857.6|857.2|857.4|857|857.6|857.2|857.4|857|181
1656418550000|2022-06-28 12:15:50|857.6|857.2|857.6|857.2|857.6|857.2|857.6|857|120
1656418560000|2022-06-28 12:16:00|858|857.4|858|857.6|858.2|857.6|858|857.4|284
1656418570000|2022-06-28 12:16:10|858.2|857.8|858.2|857.6|858.2|857.8|858.2|857.6|1061
1656418580000|2022-06-28 12:16:20|858||858.2||858.2||858||0
1656418590000|2022-06-28 12:16:30||857.8||857.8||857.8||857.8|0
1656418620000|2022-06-28 12:17:00|858.4|858|858.4|857.8|858.4|858|858.4|857.8|0
1656418630000|2022-06-28 12:17:10||858||858||858||858|0
1656418640000|2022-06-28 12:17:20|858.2||858.4||858.4||858.2||0
1656418690000|2022-06-28 12:18:10|858.2||858.4||858.4||858.2||0
1656418700000|2022-06-28 12:18:20|858.2|857.6|858|857.6|858.2|857.6|858|857.4|275
1656418740000|2022-06-28 12:19:00|858.4|857.8|858.8|858.2|858.8|858.2|858.4|857.8|768
1656418750000|2022-06-28 12:19:10|||||||||62
1656418790000|2022-06-28 12:19:50|859|858.4|859.2|858.6|859.2|858.6|858.8|858.4|266
1656418860000|2022-06-28 12:21:00|859.4|858.8|859.4|859|859.4|859|859.4|858.8|425
1656418870000|2022-06-28 12:21:10||858.8||859||859||858.8|0
1656418910000|2022-06-28 12:21:50|859.2||859.4||859.4||859.2||135
1656418920000|2022-06-28 12:22:00|859.2|858.8|859.2|858.8|859.4|859|859.2|858.6|794
1656418930000|2022-06-28 12:22:10|858.8|858.6|858.6|858.2|858.8|858.6|858.6|858.2|467
1656418940000|2022-06-28 12:22:20|858.8||858.8||858.8||858.6||0
1656418970000|2022-06-28 12:22:50||858.4||858.4||858.4||858.4|0
1656418980000|2022-06-28 12:23:00||858.2||858.2||858.2||858.2|0
1656419020000|2022-06-28 12:23:40|859.2|858.4|859.2|858.8|859.2|858.8|859.2|858.4|45
1656419060000|2022-06-28 12:24:20||859||859||859||859|0
1656419070000|2022-06-28 12:24:30|859.4||859.2||859.4||859.2||179
1656419080000|2022-06-28 12:24:40|859|858.8|859|858.4|859|858.8|859|858.2|8
1656419100000|2022-06-28 12:25:00|858.8|858.2|858.4|857.8|858.8|858.2|858.2|857.6|809
1656419110000|2022-06-28 12:25:10|858.6||858.6||858.6||858.6||0
1656419130000|2022-06-28 12:25:30|858.8|858|858.8|858.4|859|858.4|858.8|858|584
1656419140000|2022-06-28 12:25:40|858.6|858.2|858.4|857.8|858.6|858.2|858.4|857.8|361
1656419160000|2022-06-28 12:26:00||858||857.8||858||857.8|191
1656419170000|2022-06-28 12:26:10|858.2|858|858.2|857.8|858.2|858|858.2|857.8|47
1656419200000|2022-06-28 12:26:40|858.4|858|859.2|859|859.2|859|858.4|858|5019
1656419210000|2022-06-28 12:26:50|859.4|859.2|859.4|859.2|859.4|859.2|859.4|859.2|621
1656419220000|2022-06-28 12:27:00|859.2|859|859.2|859|859.2|859.2|859.2|859|1122
1656419250000|2022-06-28 12:27:30|859.4|858.8|859.2|859|859.6|859.4|859.2|858.8|584
1656419270000|2022-06-28 12:27:50|||||||||36
1656419280000|2022-06-28 12:28:00|859.6|859.4|859.8|859.4|859.8|859.4|859.2|859|3335
1656419300000|2022-06-28 12:28:20|860|859.6|859.8|859.6|860|859.8|859.8|859.4|1575
1656419310000|2022-06-28 12:28:30|||||||||400
1656419330000|2022-06-28 12:28:50|860|859.8|860.6|860.2|860.6|860.2|859.8|859.6|2331
1656419340000|2022-06-28 12:29:00|||||||||383
1656419350000|2022-06-28 12:29:10|860.4|859.8|860.4|860|860.4|860|860|859.6|2149
1656419360000|2022-06-28 12:29:20||859.6||859.8||859.8||859.6|0
1656419370000|2022-06-28 12:29:30||860||859.8||860||859.8|0
1656419390000|2022-06-28 12:29:50||860||859.8||860||859.8|0
1656419410000|2022-06-28 12:30:10|860.2||860.2||860.2||860.2||0
1656419430000|2022-06-28 12:30:30|860|859.6|859.6|859|860|859.6|859.6|859|1719
1656419440000|2022-06-28 12:30:40|||||||||37
1656419460000|2022-06-28 12:31:00||859.2||859||859.2||859|238
1656419530000|2022-06-28 12:32:10||859.2||859||859.2||859|0
1656419580000|2022-06-28 12:33:00|||||||||219
1656419590000|2022-06-28 12:33:10|859.4||859.4||859.4||859.4||27
1656419610000|2022-06-28 12:33:30|859.6|859.2|859.6|859.2|859.6|859.2|859.6|859|512
1656419620000|2022-06-28 12:33:40|860|859.4|860|859.6|860|859.6|860|859.4|45
1656419640000|2022-06-28 12:34:00|860.2|859.8|860.6|860|860.6|860.2|860.2|859.6|420
1656419650000|2022-06-28 12:34:10||860.2||860||860.2||860|0
1656419660000|2022-06-28 12:34:20|860.4|859.6|860.2|859.8|860.6|859.8|860|859.6|1003
1656419670000|2022-06-28 12:34:30|860|859.6|860|859.6|860|859.6|860|859.6|251
1656419680000|2022-06-28 12:34:40|859.8|859.2|859.8|859|860|859.2|859.8|859|338
1656419690000|2022-06-28 12:34:50|860|859.2|859.8|859.2|860.2|859.4|859.8|859.2|79
1656419700000|2022-06-28 12:35:00|860|859.4|860|859.4|860.2|859.6|859.8|859.2|0
1656419710000|2022-06-28 12:35:10|859.8|859.2|859.8|859.2|859.8|859.2|859.8|859.2|0
1656419740000|2022-06-28 12:35:40|860||859.8||860||859.8||193
1656419780000|2022-06-28 12:36:20|859.6|859.4|860.4|859.8|860.4|859.8|859.2|859|8342
1656419790000|2022-06-28 12:36:30|860.6|860|860.6|860|860.8|860.4|860.6|860|1088
1656419800000|2022-06-28 12:36:40|860.8||860.8||860.8||860.8||0
1656419810000|2022-06-28 12:36:50|860.6||860.6||860.6||860.6||0
1656419870000|2022-06-28 12:37:50|860.4|859.6|860.2|859.6|860.4|859.6|860|859.6|1178
1656419880000|2022-06-28 12:38:00||859.8||859.6||859.8||859.6|0
1656419890000|2022-06-28 12:38:10||859.8||859.8||859.8||859.8|0
1656419900000|2022-06-28 12:38:20||859.6||859.8||859.8||859.6|51
1656419920000|2022-06-28 12:38:40|860|859.6|859.6|859|860|859.6|859.6|858.8|1444
1656419930000|2022-06-28 12:38:50|860|858.8|859.6|859.2|860|859.4|859.6|858.8|241
1656419940000|2022-06-28 12:39:00|860|859.4|859.8|859.2|860|859.4|859.8|859.2|165
1656419960000|2022-06-28 12:39:20||859.4||859.2||859.4||859.2|0
1656419970000|2022-06-28 12:39:30||859.4||859.2||859.4||859.2|0
1656419990000|2022-06-28 12:39:50||859.4||859.2||859.4||859.2|0
1656420010000|2022-06-28 12:40:10|860.2|859.4|860.2|859.8|860.2|859.8|859.8|859.4|353
1656420030000|2022-06-28 12:40:30|860.4|860|860.4|859.8|861|860.4|860.4|859.8|2112
1656420040000|2022-06-28 12:40:40|860.8|860|860.4|860|860.8|860.2|860.4|859.8|1000
1656420050000|2022-06-28 12:40:50|860.8|860.2|861|860.2|861|860.4|860.4|860.2|500
1656420060000|2022-06-28 12:41:00|860.8||860.8||860.8||860.8||0
1656420120000|2022-06-28 12:42:00|||||||||181
1656420130000|2022-06-28 12:42:10|860.6||860.6||860.6||860.6||0
1656420140000|2022-06-28 12:42:20|861||861||861||861||0
1656420160000|2022-06-28 12:42:40|860.8||860.8||860.8||860.8||0
1656420170000|2022-06-28 12:42:50|860.6||860.6||860.8||860.6||39
1656420180000|2022-06-28 12:43:00|860.8|860.4|860.8|860.4|860.8|860.4|860.6|860.2|0
1656420190000|2022-06-28 12:43:10|861|860.6|861|860.6|861|860.6|861|860.4|797
1656420200000|2022-06-28 12:43:20|860.8|860.4|860.8|860.4|861|860.4|860.8|860.4|485
1656420230000|2022-06-28 12:43:50|860.4|860|860.8|860.4|860.8|860.6|860.4|860|1485
1656420280000|2022-06-28 12:44:40|860.6|860|860.6|860|860.6|860|860.6|860|212
1656420290000|2022-06-28 12:44:50|860.4|859.8|859.8|859.4|860.4|859.8|859.8|859.4|150
1656420300000|2022-06-28 12:45:00||859.6||859.4||859.6||859.4|0
1656420350000|2022-06-28 12:45:50|860|859.2|860.2|859.8|860.4|860|860|859.2|1402
1656420390000|2022-06-28 12:46:30|860.4|860|860.4|860|860.4|860|860.4|860|350
1656420400000|2022-06-28 12:46:40|860.8|860.2|861|860.4|861|860.6|860.8|860.2|467
1656420410000|2022-06-28 12:46:50||860.6||860.6||860.6||860.6|0
1656420420000|2022-06-28 12:47:00||860.4||860.4||860.6||860.4|0
1656420430000|2022-06-28 12:47:10||860.6||860.4||860.6||860.4|0
1656420440000|2022-06-28 12:47:20||860.6||860.6||860.6||860.6|0
1656420450000|2022-06-28 12:47:30||860.4||860.6||860.6||860.4|0
1656420460000|2022-06-28 12:47:40||860.4||860.4||860.4||860.4|0
1656420470000|2022-06-28 12:47:50||860.6||860.6||860.6||860.6|0
1656420480000|2022-06-28 12:48:00|861.4|860.8|861.2|860.8|861.8|861.4|861|860.6|4625
1656420510000|2022-06-28 12:48:30|861.8|861|861.8|861.2|861.8|861.2|861.6|861|156
1656420520000|2022-06-28 12:48:40||861.4||861.2||861.4||861.2|54
1656420550000|2022-06-28 12:49:10|862.2|861.4|862.6|862.2|862.6|862.2|862.2|861.4|1036
1656420580000|2022-06-28 12:49:40|862.4|862|862.6|862.2|862.6|862.2|862.2|862|1607
1656420600000|2022-06-28 12:50:00||862.4||862.2||862.4||862.2|200
1656420670000|2022-06-28 12:51:10|863|862.6|863|862.6|863|862.6|863|862.6|281
1656420680000|2022-06-28 12:51:20|||||||||264
1656420690000|2022-06-28 12:51:30|863.2|862.8|864|863.2|864.2|863.2|863.2|862.6|606
1656420700000|2022-06-28 12:51:40|863.8|863|863.6|863|863.8|863|863.4|863|0
1656420730000|2022-06-28 12:52:10|863.4||863.6||863.6||863.4||0
1656420740000|2022-06-28 12:52:20|863.4|862.8|863.2|862.8|863.6|862.8|863|862.8|1169
1656420760000|2022-06-28 12:52:40|863.6|863|863.8|863.2|863.8|863.2|863.6|863|581
1656420770000|2022-06-28 12:52:50|863.6||863.6||863.6||863.6||0
1656420780000|2022-06-28 12:53:00|863.8||863.8||863.8||863.8||0
1656420790000|2022-06-28 12:53:10|863.6||863.8||863.8||863.6||0
1656420800000|2022-06-28 12:53:20|864|863.4|864|863.6|864.2|863.6|863.8|863.4|738
1656420860000|2022-06-28 12:54:20|863.8||863.8||863.8||863.8||0
1656420870000|2022-06-28 12:54:30|||||||||42
1656420880000|2022-06-28 12:54:40|||||||||85
1656420890000|2022-06-28 12:54:50|863.6|863.4|863|862.6|863.6|863.4|863|862.4|2266
1656420900000|2022-06-28 12:55:00|||||||||251
1656420930000|2022-06-28 12:55:30|862.8|862.4|862.8|862.4|862.8|862.4|862.8|862.4|1787
1656420950000|2022-06-28 12:55:50|862.6|862.2|862|861.8|862.8|862.2|862|861.8|3452
1656420960000|2022-06-28 12:56:00|862.2|862|862.4|861.8|862.4|862|862.2|861.8|1257
1656421010000|2022-06-28 12:56:50|862.6|862|862.4|862|862.8|862.2|862.4|862|835
1656421020000|2022-06-28 12:57:00|862.6|861.8|862.2|861.6|862.6|861.8|862|861.4|2913
1656421030000|2022-06-28 12:57:10|862.6|861.8|863|862.6|863.2|862.6|862.6|861.8|1061
1656421040000|2022-06-28 12:57:20|863.4|862.8|863.6|863|864|863.2|863.4|862.8|676
1656421050000|2022-06-28 12:57:30|863.4|862.8|862.6|862.2|863.4|862.8|862.6|862|1879
1656421070000|2022-06-28 12:57:50|862.8|862.4|863.2|862.6|863.2|862.6|862.8|862.4|684
1656421080000|2022-06-28 12:58:00|863|862.4|862.2|861.6|863|862.4|862|861.6|4465
1656421090000|2022-06-28 12:58:10||861.8||861.6||861.8||861.6|0
1656421100000|2022-06-28 12:58:20||861.8||861.6||861.8||861.6|0
1656421120000|2022-06-28 12:58:40||861.8||861.6||861.8||861.6|0
1656421140000|2022-06-28 12:59:00|862.6|861.8|862.4|862|862.8|862|862.4|861.8|581
1656421160000|2022-06-28 12:59:20|862.2|861.8|862.2|861.8|862.2|861.8|862.2|861.6|398
1656421180000|2022-06-28 12:59:40|||||||||206
1656421190000|2022-06-28 12:59:50|||||||||164
1656421250000|2022-06-28 13:00:50|862||862.2||862.2||862||510
1656421270000|2022-06-28 13:01:10|||||||||674
1656421310000|2022-06-28 13:01:50|862.4|862|863|862.6|863.2|862.8|862.4|862|2490
1656421320000|2022-06-28 13:02:00|863.2|862.4|863.2|862.6|863.2|862.6|863|862.4|0
1656421330000|2022-06-28 13:02:10|862.8|862.4|862.4|862|862.8|862.4|862|861.4|4904
1656421340000|2022-06-28 13:02:20|||||||||45
1656421350000|2022-06-28 13:02:30|862.2|862.2|861.8|861.4|862.2|862.2|861.8|861.4|1858
1656421380000|2022-06-28 13:03:00|862|861.6|862.2|861.6|862.2|861.8|861.8|861.4|1216
1656421390000|2022-06-28 13:03:10||861.8||861.6||861.8||861.6|0
1656421400000|2022-06-28 13:03:20|862.6|861.8|862.6|862.2|862.8|862.4|862.6|861.6|580
1656421410000|2022-06-28 13:03:30|862.8|862.4|863.2|862.6|863.2|862.6|862.8|862.2|433
1656421420000|2022-06-28 13:03:40|863.6|862.8|863.6|862.8|863.6|862.8|863.6|862.6|0
1656421440000|2022-06-28 13:04:00|863.4||863.4||863.4||863.2||0
1656421460000|2022-06-28 13:04:20|863.2|862.6|862.8|862.2|863.2|862.6|862.6|862.2|768
1656421470000|2022-06-28 13:04:30|862.6||862.6||862.6||862.6||0
1656421500000|2022-06-28 13:05:00|862.8|862.6|862.8|862.4|863|862.6|862.8|862.4|418
1656421510000|2022-06-28 13:05:10|863|862.6|863.6|863|863.6|863|863|862.6|872
1656421530000|2022-06-28 13:05:30|863.8|863.2|864.2|863.4|864.2|863.8|863.8|863.2|1240
1656421540000|2022-06-28 13:05:40|864|863.2|864|863.4|864.2|863.4|863.8|863.2|0
1656421560000|2022-06-28 13:06:00|863.8||864||864||863.8||0
1656421570000|2022-06-28 13:06:10|863.8||863.8||863.8||863.8||0
1656421580000|2022-06-28 13:06:20|863.6|863.2|863.2|862.8|863.6|863.2|863.2|862.6|0
1656421590000|2022-06-28 13:06:30||863||862.8||863||862.8|0
1656421600000|2022-06-28 13:06:40|863|862.4|863|862.4|863.2|862.4|862.8|862.2|0
1656421650000|2022-06-28 13:07:30|862.8|862.2|862.8|862.2|862.8|862.2|862.8|862.2|0
1656421660000|2022-06-28 13:07:40|862.6|862|861.8|861.6|862.6|862|861.8|861.6|2542
1656421670000|2022-06-28 13:07:50|||||||||76
1656421680000|2022-06-28 13:08:00|861.6|861.4|862.2|861.8|862.2|861.8|861.6|861.2|1366
1656421690000|2022-06-28 13:08:10|862|861.6|861.2|861|862|861.6|861.2|861|1720
1656421700000|2022-06-28 13:08:20|861|860.4|860.8|860|861|860.8|860.4|859.8|409
1656421710000|2022-06-28 13:08:30|860.6|860.2|860.4|860|860.6|860.2|860.4|860|0
1656421720000|2022-06-28 13:08:40|860.6|860.2|860.8|860.2|861|860.8|860.6|860|1852
1656421730000|2022-06-28 13:08:50|860.6|860|860.6|859.8|860.6|860.2|860.2|859.6|679
1656421740000|2022-06-28 13:09:00|860.2|860|860.2|859.6|860.2|860|860.2|859.6|47
1656421750000|2022-06-28 13:09:10|860||860||860||860||0
1656421760000|2022-06-28 13:09:20|859.8||860||860||859.8||0
1656421790000|2022-06-28 13:09:50|859.8||860||860||859.8||350
1656421810000|2022-06-28 13:10:10|859.8|859.4|859|858.4|859.8|859.4|859|858.4|718
1656421820000|2022-06-28 13:10:20|858.8|858.2|858.6|858.2|858.8|858.2|858.6|858.2|99
1656421840000|2022-06-28 13:10:40|858.4|858|858.2|857.6|858.4|858|857.8|857.4|850
1656421850000|2022-06-28 13:10:50|858||858||858.2||858||0
1656421860000|2022-06-28 13:11:00|||||||||32
1656421870000|2022-06-28 13:11:10|857.8|857.4|857.4|856.8|857.8|857.6|857|856.6|2451
1656421880000|2022-06-28 13:11:20|857.2||857||857.4||857||158
1656421900000|2022-06-28 13:11:40|857.2||857.2||857.4||857.2||822
1656421920000|2022-06-28 13:12:00|857.4|857|857.2|856.8|857.4|857|857.2|856.8|154
1656421930000|2022-06-28 13:12:10|857.4|857|857.4|856.8|857.4|857|857.4|856.8|0
1656421950000|2022-06-28 13:12:30||857||856.8||857||856.8|0
1656421960000|2022-06-28 13:12:40|857.2||857.2||857.2||857.2||48
1656421980000|2022-06-28 13:13:00|857.4|857|858.6|858.2|858.6|858.4|857.4|857|2770
1656422010000|2022-06-28 13:13:30|858.8|858.4|859|858.4|859.4|858.4|858.8|858.4|501
1656422020000|2022-06-28 13:13:40|859.2|858.6|860|859.2|860.2|859.6|859.2|858.6|554
1656422030000|2022-06-28 13:13:50|860.2|859.6|860.2|859.6|860.2|859.6|860|859.6|0
1656422040000|2022-06-28 13:14:00|860.4||860.2||860.6||860.2||0
1656422050000|2022-06-28 13:14:10|860|859.2|860|859.2|860.2|859.4|859.8|859.2|363
1656422060000|2022-06-28 13:14:20|860.2|859.4|859.8|859.4|860.2|859.6|859.8|859.2|0
1656422070000|2022-06-28 13:14:30|860|859.6|859.8|859.2|860.2|859.6|859.4|859.2|790
1656422080000|2022-06-28 13:14:40|859.6||859.6||859.6||859.6||0
1656422110000|2022-06-28 13:15:10|859.4|858.8|859|858.4|859.8|858.8|859|858.4|1817
1656422120000|2022-06-28 13:15:20||858.6||858.4||858.6||858.4|102
1656422140000|2022-06-28 13:15:40|859.4|858.6|859.6|859|859.6|859|859.4|858.6|58
1656422150000|2022-06-28 13:15:50||859.2||859.2||859.2||859.2|0
1656422160000|2022-06-28 13:16:00||859||859||859||859|0
1656422170000|2022-06-28 13:16:10||859.2||859.2||859.2||859.2|0
1656422180000|2022-06-28 13:16:20|860|859.4|859.8|859.2|860.2|859.6|859.8|859.2|596
1656422190000|2022-06-28 13:16:30|859.6|859|859.4|859|859.8|859|859.4|859|573
1656422200000|2022-06-28 13:16:40|859.2|858.8|859.8|859.4|859.8|859.4|858.8|858.2|6220
1656422210000|2022-06-28 13:16:50|859.6|859|859.6|859|859.8|859.2|859.6|859|0
1656422220000|2022-06-28 13:17:00|859.8|859.2|860|859.6|860|859.6|859.6|859.2|489
1656422260000|2022-06-28 13:17:40|||||||||332
1656422270000|2022-06-28 13:17:50|860.2|859.8|860.8|860.4|860.8|860.4|860.2|859.8|1429
1656422290000|2022-06-28 13:18:10|860.6|860.2|860.2|859.6|860.6|860.2|860.2|859.6|785
1656422330000|2022-06-28 13:18:50||859.8||859.6||859.8||859.6|0
1656422340000|2022-06-28 13:19:00|860|859.8|860.2|859.8|860.2|859.8|860|859.8|288
1656422350000|2022-06-28 13:19:10|860.4|859.6|860|859.6|860.4|859.6|860|859.6|531
1656422370000|2022-06-28 13:19:30||859.8||859.8||859.8||859.8|0
1656422380000|2022-06-28 13:19:40|859.8|859.6|859.6|859|860|859.6|859.4|859|1338
1656422400000|2022-06-28 13:20:00||859.2||859||859.2||859|127
1656422410000|2022-06-28 13:20:10||859.2||859||859.2||859|0
1656422450000|2022-06-28 13:20:50|859.4|858.8|860.8|860.6|860.8|860.6|859|858.6|5694
1656422460000|2022-06-28 13:21:00|861|860.8|861.2|860.8|861.2|861|861|860.8|609
1656422470000|2022-06-28 13:21:10||861||860.8||861||860.8|0
1656422540000|2022-06-28 13:22:20|861.4|861|861.4|861|861.6|861.2|861.2|860.8|937
1656422570000|2022-06-28 13:22:50|861|860.8|860.4|859.8|861|860.8|860|859.4|6021
1656422580000|2022-06-28 13:23:00|860.6|860|861.2|860.8|861.4|860.8|860.6|860|926
1656422590000|2022-06-28 13:23:10|861.4||861.4||861.4||861.4||0
1656422600000|2022-06-28 13:23:20|861.2||861.2||861.2||861.2||0
1656422610000|2022-06-28 13:23:30|861.4|861|861.4|860.8|861.4|861|861.4|860.8|489
1656422620000|2022-06-28 13:23:40|861.2|860.6|860.8|860|861.4|860.6|860.6|860|2452
1656422630000|2022-06-28 13:23:50|860.6||860.8||860.8||860.6||260
1656422650000|2022-06-28 13:24:10||860.4||860.4||860.4||860.4|53
1656422660000|2022-06-28 13:24:20|860.6|860.2|860|859.4|860.6|860.2|860|859.4|1582
1656422670000|2022-06-28 13:24:30|859.8||859.8||860||859.8||0
1656422680000|2022-06-28 13:24:40|860|859.6|860.4|860|860.4|860.2|860|859.6|2435
1656422690000|2022-06-28 13:24:50|||||||||38
1656422700000|2022-06-28 13:25:00|861|860.2|861|860.6|861|860.6|861|860.2|510
1656422710000|2022-06-28 13:25:10|861.4||861.4||861.4||861.2||0
1656422720000|2022-06-28 13:25:20|861.2||861.2||861.2||861.2||0
1656422730000|2022-06-28 13:25:30|861|860.4|861|860.4|861|860.4|860.6|860.4|797
1656422740000|2022-06-28 13:25:40|860.6|860|860.4|860|860.6|860|860.4|860|536
1656422750000|2022-06-28 13:25:50|860.2|859.6|860.4|859.8|860.4|859.8|859.8|859|1020
1656422760000|2022-06-28 13:26:00|860.2||860.4||860.4||860.2||0
1656422770000|2022-06-28 13:26:10||860||859.8||860||859.8|0
1656422820000|2022-06-28 13:27:00|860.2|860|860.4|860|860.4|860|860.2|860|663
1656422830000|2022-06-28 13:27:10|860.6|860.2|860.6|860.4|860.6|860.4|860.6|860.2|1032
1656422840000|2022-06-28 13:27:20|||||||||144
1656422850000|2022-06-28 13:27:30|||||||||594
1656422870000|2022-06-28 13:27:50|||||||||54
1656422880000|2022-06-28 13:28:00||860.2||860.4||860.4||860.2|200
1656422910000|2022-06-28 13:28:30|||||||||55
1656422920000|2022-06-28 13:28:40|860.4|860|860.6|860.4|860.6|860.4|860.4|860|968
1656422940000|2022-06-28 13:29:00|||||||||436
1656422950000|2022-06-28 13:29:10|860.8|860.6|861.4|861|861.4|861|860.8|860.6|1239
1656422980000|2022-06-28 13:29:40||861.2||861||861.2||861|286
1656423000000|2022-06-28 13:30:00|861.2|860.8|860.4|859.8|861.4|860.8|860.2|859.8|4250
1656423010000|2022-06-28 13:30:10|860.2|860|860.6|860.4|860.6|860.4|860.2|859.8|1249
1656423020000|2022-06-28 13:30:20|860.4|860.2|860.2|859.6|860.4|860.2|860|859.4|1161
1656423030000|2022-06-28 13:30:30|860.4|859.8|861.4|861.2|861.4|861.2|860.4|859.8|2278
1656423040000|2022-06-28 13:30:40|861.6|860.8|862.8|862.4|862.8|862.4|861.4|860.8|1006
1656423050000|2022-06-28 13:30:50|863|862.6|862.6|862|863.2|862.8|862.6|862|452
1656423060000|2022-06-28 13:31:00|862.4|861.6|863.4|863|863.6|863|862|861.6|2711
1656423070000|2022-06-28 13:31:10|863.6|863.2|864.4|863.6|864.6|863.6|863.6|863.2|413
1656423090000|2022-06-28 13:31:30|864.2|863.8|864.4|863.8|864.4|863.8|864.2|863.8|0
1656423100000|2022-06-28 13:31:40|864.6|864|865.2|864.6|865.6|865|864.6|864|832
1656423110000|2022-06-28 13:31:50|865.4|864.8|866.8|866.2|867|866.4|865.4|864.8|3343
1656423120000|2022-06-28 13:32:00|867|866.4|867.8|867|867.8|867.2|867|866.4|1828
1656423130000|2022-06-28 13:32:10|867.2|866.6|867|866.2|867.8|867|866.4|866|3398
1656423140000|2022-06-28 13:32:20|866.8|866.4|867.4|866.6|867.4|866.6|866.8|866.4|590
1656423160000|2022-06-28 13:32:40|867.6|866.8|867.6|867|867.6|867|867.6|866.8|96
1656423170000|2022-06-28 13:32:50|867.4|867.2|867.8|867.2|867.8|867.4|867.4|867|443
1656423180000|2022-06-28 13:33:00|867.6|867|867.2|866.8|867.6|867|866.8|866.2|2274
1656423190000|2022-06-28 13:33:10||866.6||866.8||866.8||866.6|214
1656423200000|2022-06-28 13:33:20|867.4|867|867.8|867.4|868.4|868|867.4|867|4315
1656423210000|2022-06-28 13:33:30|868|867|868|867.6|868|867.8|867.4|866.8|1487
1656423220000|2022-06-28 13:33:40|867.8||868||868||867.8||0
1656423230000|2022-06-28 13:33:50|867.8|867|867.8|867.2|868|867.6|867.6|867|1430
1656423240000|2022-06-28 13:34:00||867.4||867.4||867.6||867.2|31
1656423250000|2022-06-28 13:34:10|867.6|866.6|867.2|866.6|867.6|867.4|867|866.6|1743
1656423260000|2022-06-28 13:34:20|867|866.8|866.6|866|867|866.8|866.6|866|724
1656423270000|2022-06-28 13:34:30|866.4|866.2|866.8|866.4|866.8|866.4|866.4|866.2|195
1656423280000|2022-06-28 13:34:40|867|866.2|866.4|866|867|866.8|866.4|866|1031
1656423290000|2022-06-28 13:34:50|866.2|865.8|866.4|866|866.4|866.2|866.2|865.8|600
1656423300000|2022-06-28 13:35:00|866.2|865.8|866.8|866.2|867.2|866.6|865.8|865.4|922
1656423310000|2022-06-28 13:35:10|866.6|866.4|867.4|866.8|867.6|866.8|866.6|865.8|937
1656423320000|2022-06-28 13:35:20|867.6|867|867.8|867.2|868.2|867.6|867.4|866.8|3516
1656423330000|2022-06-28 13:35:30|868.2|867.4|868.2|867.4|868.2|867.6|868.2|867.4|90
1656423340000|2022-06-28 13:35:40|868.6|867.6|869.2|868.4|869.2|868.4|868.4|867.6|1175
1656423350000|2022-06-28 13:35:50|869.4||869.2||869.6||869.2||0
1656423360000|2022-06-28 13:36:00|869.4|868.6|869.6|869|869.6|869.2|869.4|868.6|1483
1656423370000|2022-06-28 13:36:10|869.4|869.2|869|868.4|869.4|869.2|868.8|868.4|1130
1656423380000|2022-06-28 13:36:20|868.8|868.6|868.8|868.4|868.8|868.6|868.8|868.4|148
1656423390000|2022-06-28 13:36:30|868.6|868|868.2|867.8|868.6|868|868.2|867.8|374
1656423400000|2022-06-28 13:36:40|868|867.6|867.8|867.4|868|867.6|867.8|867.4|697
1656423420000|2022-06-28 13:37:00|867.6|867.6|868|867.6|868|867.8|867.6|867.6|1143
1656423430000|2022-06-28 13:37:10|868.4|867.8|869.2|868.6|869.2|868.6|868.4|867.8|660
1656423440000|2022-06-28 13:37:20|869.4|868.8|869.2|868.6|869.6|869|868.8|868.4|464
1656423450000|2022-06-28 13:37:30|869|868.4|869.4|868.8|869.6|869|869|868.4|0
1656423460000|2022-06-28 13:37:40|869.2|868.6|868.6|868|869.4|868.8|868.4|868|1013
1656423470000|2022-06-28 13:37:50|868.8|868.2|869.2|868.6|869.4|868.8|868.6|868.2|1169
1656423480000|2022-06-28 13:38:00|869.4|868.8|870.2|869.4|870.2|869.4|869.4|868.6|2189
1656423490000|2022-06-28 13:38:10|870.4|869.6|871|870.6|871.2|870.6|870.4|869.4|411
1656423500000|2022-06-28 13:38:20|870.6|870.2|870.8|870.2|870.8|870.2|870.6|870.2|433
1656423510000|2022-06-28 13:38:30|870.6|870.4|871.2|870.6|871.2|870.6|870.6|870.2|0
1656423520000|2022-06-28 13:38:40|871||871.2||871.2||871||0
1656423540000|2022-06-28 13:39:00|871.4|871|872|871.6|872.2|871.6|871.4|871|491
1656423550000|2022-06-28 13:39:10|872.2|871.2|872.6|872|872.6|872|871.8|871.2|1056
1656423560000|2022-06-28 13:39:20|872.4|871.8|872.4|872|872.4|872.2|872.2|871.8|238
1656423570000|2022-06-28 13:39:30|872.6|872.2|872.8|872.4|872.8|872.6|872.6|872|805
1656423580000|2022-06-28 13:39:40|873.2|872.6|873.6|873|873.8|873|873.2|872.6|59
1656423590000|2022-06-28 13:39:50|873.8|873.2|873.8|873.2|873.8|873.2|873.8|873.2|0
1656423600000|2022-06-28 13:40:00|874|873|874.4|873.8|874.4|873.8|874|873|0
1656423610000|2022-06-28 13:40:10|874.2|873.6|873.8|873.2|874.4|873.6|873.4|873.2|1334
1656423620000|2022-06-28 13:40:20|873.6|873.4|872.8|872.6|873.8|873.4|872.8|872.6|1580
1656423630000|2022-06-28 13:40:30|873.2|872.8|873|872.6|873.4|872.8|872.8|872.6|942
1656423640000|2022-06-28 13:40:40|872.8|872.4|872.6|872|873|872.6|872.4|871.8|1049
1656423650000|2022-06-28 13:40:50||871.8||871.8||871.8||871.8|0
1656423660000|2022-06-28 13:41:00|872.4|871.6|872.6|872.4|872.8|872.4|871.4|871|5516
1656423670000|2022-06-28 13:41:10|872.8|872.6|874|873.4|874|873.4|872.8|872.4|2182
1656423680000|2022-06-28 13:41:20|873.8|873.2|873.2|872.6|874|873.2|873|872.6|2116
1656423690000|2022-06-28 13:41:30|873.4|872.8|873.2|872.6|873.6|873|873.2|872.6|0
1656423700000|2022-06-28 13:41:40|873|872.4|872.4|872|873|872.4|872.4|872|1943
1656423710000|2022-06-28 13:41:50|872.2|871.4|872|871.6|872.4|872|872|871.4|636
1656423720000|2022-06-28 13:42:00|871.8|871.4|871.6|870.8|872|871.4|871.4|870.8|976
1656423730000|2022-06-28 13:42:10|872|871.6|872.4|872|872.4|872|871.8|870.8|1110
1656423740000|2022-06-28 13:42:20|872.8|872.2|873|872.6|873|872.6|872.8|872.2|251
1656423750000|2022-06-28 13:42:30|872.8|872.4|873|872.4|873|872.6|872.4|872|1072
1656423760000|2022-06-28 13:42:40|873.2|872.6|873.6|873.2|873.6|873.2|873.2|872.6|802
1656423770000|2022-06-28 13:42:50|873.8|873.4|874.2|873.6|874.4|873.8|873.8|873.4|862
1656423780000|2022-06-28 13:43:00|874.4|873.8|874.2|873.6|874.4|873.8|874.2|873.6|62
1656423790000|2022-06-28 13:43:10|874.4|873.8|874.4|873.8|874.6|873.8|874.4|873.8|0
1656423800000|2022-06-28 13:43:20|874.2|873.6|874|873.2|874.2|873.6|873.4|873.2|1435
1656423810000|2022-06-28 13:43:30||873.4||873.6||873.8||873.4|362
1656423830000|2022-06-28 13:43:50|874.2|873.4|873.8|873.4|874.2|873.4|873.6|873.4|603
1656423840000|2022-06-28 13:44:00|873.6|873.2|873.4|873|873.8|873.4|873.2|873|2377
1656423850000|2022-06-28 13:44:10|873.2|872.8|872.6|872|873.4|872.8|872.6|872|1341
1656423860000|2022-06-28 13:44:20|872.4|871.8|872.4|871.6|872.6|871.8|872.4|871.6|0
1656423870000|2022-06-28 13:44:30|872.6|871.8|873|872.6|873.4|872.6|872.4|871.8|3111
1656423880000|2022-06-28 13:44:40|873.4|872.8|874|873|874|873.2|873.4|872.6|937
1656423890000|2022-06-28 13:44:50|874.2|873.2|874.6|873.8|874.8|873.8|874.2|873.2|14
1656423900000|2022-06-28 13:45:00|874.8|874|873.8|873.4|874.8|874.2|873.8|873.4|1588
1656423910000|2022-06-28 13:45:10|873.6|873|873.8|873.2|873.8|873.4|873.4|873|805
1656423920000|2022-06-28 13:45:20|873.6|873|873|872.8|873.6|873|873|872.6|1269
1656423930000|2022-06-28 13:45:30|872.8|872.6|872.8|872.2|872.8|872.6|872.6|872.2|1517
1656423950000|2022-06-28 13:45:50|872.6|871.8|872.4|871.6|872.8|871.8|872.4|871.6|289
1656423970000|2022-06-28 13:46:10|872|871.2|873.2|872.8|873.4|873|871.6|871|5450
1656423980000|2022-06-28 13:46:20|873.4|873|874.2|873.6|874.2|873.6|873.4|872.8|0
1656423990000|2022-06-28 13:46:30|874.4|873.8|874.6|873.8|874.8|874.2|874.4|873.8|290
1656424000000|2022-06-28 13:46:40|874.8|874|874.6|873.8|874.8|874.2|874.6|873.8|0
1656424010000|2022-06-28 13:46:50|874.4|873.6|874|873.8|874.4|873.8|874|873.6|1400
1656424020000|2022-06-28 13:47:00|874.2|874|873.6|873|874.6|874|873.2|873|2182
1656424030000|2022-06-28 13:47:10|873.4|873.2|873.8|873.2|873.8|873.2|873.4|873.2|65
1656424040000|2022-06-28 13:47:20|874|873.4|874|873.6|874.2|873.6|873.8|873.2|350
1656424050000|2022-06-28 13:47:30|874.2|873.4|874.8|873.8|874.8|873.8|874.2|873.4|105
1656424060000|2022-06-28 13:47:40|874.6|874|874.6|874|874.6|874|874.4|874|0
1656424070000|2022-06-28 13:47:50|874.4||874.6||874.6||874.4||0
1656424080000|2022-06-28 13:48:00|874.4|874.2|874.6|874|874.6|874.2|874.4|874|426
1656424090000|2022-06-28 13:48:10|874.4||874.6||874.6||874.4||0
1656424100000|2022-06-28 13:48:20|874.4|873.8|873.6|873|874.6|873.8|873.4|872.8|2561
1656424110000|2022-06-28 13:48:30|873.4|873.2|873.4|873|873.6|873.2|873.4|873|65
1656424120000|2022-06-28 13:48:40|873.6|872.6|872.6|872.2|873.6|872.6|872.6|872.2|414
1656424130000|2022-06-28 13:48:50|872.4|871.8|872.6|872.2|872.6|872.4|872|871.6|2616
1656424140000|2022-06-28 13:49:00|872.8|872.4|872.6|872.2|872.8|872.6|872.6|872.2|428
1656424150000|2022-06-28 13:49:10|872.4|871.8|872.2|871.6|872.6|871.8|872|871.6|1239
1656424160000|2022-06-28 13:49:20|872.4|871.8|872.4|871.8|872.4|872|872.2|871.6|180
1656424170000|2022-06-28 13:49:30|872.6|872|873|872.6|873|872.8|872.6|872|2341
1656424180000|2022-06-28 13:49:40|873.4|872.8|874.2|873.6|874.4|873.6|873.4|872.8|431
1656424190000|2022-06-28 13:49:50|874.6|873.8|875.2|874.4|875.4|874.4|874.2|873.6|117
1656424200000|2022-06-28 13:50:00|875.6|874.6|875.4|875|875.8|875.2|875.4|874.6|152
1656424210000|2022-06-28 13:50:10|875.6|875.2|876|875.2|876.2|875.2|875.2|874.8|1747
1656424220000|2022-06-28 13:50:20|875.8|875.4|875.8|875.6|875.8|875.6|875.2|875|1173
1656424230000|2022-06-28 13:50:30|876|875.8|876.6|876|876.8|876|875.8|875.6|370
1656424240000|2022-06-28 13:50:40|876.8|876.2|876|875.4|877|876.4|876|875.4|1160
1656424250000|2022-06-28 13:50:50|876.2|875.6|876.8|876|877|876|876.2|875.6|0
1656424260000|2022-06-28 13:51:00|877|876.2|877.6|877.2|878|877.2|877|876.2|1137
1656424270000|2022-06-28 13:51:10|877.4|877|877.4|876.8|877.8|877.2|877.2|876.8|19800
1656424280000|2022-06-28 13:51:20|877.6|877|878.2|877.8|878.2|877.8|877.6|877|908
1656424290000|2022-06-28 13:51:30|878.6|878|878.6|878|878.8|878.4|878.6|877.8|371
1656424300000|2022-06-28 13:51:40|878.2|877.8|879.2|878.8|879.2|878.8|878|877.6|5380
1656424310000|2022-06-28 13:51:50|879|878|878.6|878|879|878.4|878.2|877.6|5001
1656424320000|2022-06-28 13:52:00|878.4|878.2|877.8|877|878.6|878.2|877.8|876.8|2078
1656424330000|2022-06-28 13:52:10|877.6|877.2|878|877.8|878|877.8|877.6|877.2|1758
1656424340000|2022-06-28 13:52:20|878.2|878|878|877.6|878.4|878|877.4|876.8|2073
1656424350000|2022-06-28 13:52:30|878.2|877.8|878.8|878.2|878.8|878.4|878.2|877.8|264
1656424360000|2022-06-28 13:52:40|878.6|878.4|879.6|879|879.6|879|878.4|878.4|849
1656424370000|2022-06-28 13:52:50|879.8|879.2|879.8|879|879.8|879.2|879.8|879|0
1656424380000|2022-06-28 13:53:00|879.6|878.6|878.2|877.6|880.6|879.8|877.8|877.2|40213
1656424390000|2022-06-28 13:53:10|878.4|877.8|878.2|877.8|878.4|877.8|878.2|877.6|709
1656424400000|2022-06-28 13:53:20|878|877.4|877.8|877.4|878|877.6|876.8|876.4|4313
1656424410000|2022-06-28 13:53:30|877.6|877.6|878.2|877.6|878.4|877.8|877.6|877.4|2845
1656424420000|2022-06-28 13:53:40|878||878.2||878.2||878||0
1656424430000|2022-06-28 13:53:50|878|877.4|878|877.6|878.2|877.6|877.6|877.4|658
1656424440000|2022-06-28 13:54:00|877.8||878||878||877.8||206
1656424450000|2022-06-28 13:54:10|877.8|877.4|877.2|876.6|877.8|877.4|877|876.6|4303
1656424460000|2022-06-28 13:54:20|877.4|876.8|877|876.6|877.4|877|877|876.6|522
1656424470000|2022-06-28 13:54:30||876.8||876.6||876.8||876.6|0
1656424480000|2022-06-28 13:54:40|876.8|876.2|877|876.6|877|876.6|876.6|876|1128
1656424490000|2022-06-28 13:54:50|||||||||159
1656424500000|2022-06-28 13:55:00|877.2|876.8|877|876.6|877.2|877|876.8|876.6|1134
1656424510000|2022-06-28 13:55:10|877.2|876.8|877|876.6|877.2|876.8|876.8|876.6|179
1656424520000|2022-06-28 13:55:20|876.8|876.4|876.4|875.8|876.8|876.6|876.4|875.4|2920
1656424530000|2022-06-28 13:55:30|876.2|875.6|876.2|875.8|876.4|875.8|876|875.6|0
1656424540000|2022-06-28 13:55:40|876.4|876|877|876.4|877|876.8|876.4|876|2095
1656424550000|2022-06-28 13:55:50|876.8|876.6|876.8|876.2|876.8|876.6|876.8|876.2|0
1656424560000|2022-06-28 13:56:00|876.6|875.8|874.6|874.4|876.8|875.8|874.4|873.8|4247
1656424580000|2022-06-28 13:56:20|874.4|874|873.8|873.4|874.6|874|873.6|873.2|1844
1656424600000|2022-06-28 13:56:40|874|873.6|873|872.6|874|873.8|873|872.6|2821
1656424610000|2022-06-28 13:56:50|873.6|872.8|873.6|873|873.6|873|873.6|872.6|2813
1656424620000|2022-06-28 13:57:00|873.4|872.6|872.6|872.2|873.4|872.6|872.4|872|1206
1656424630000|2022-06-28 13:57:10|872.4|871.8|872|871.4|872.4|871.8|872|871.4|318
1656424640000|2022-06-28 13:57:20|871.8|871.6|872.2|871.4|872.4|871.8|871.8|871.4|333
1656424650000|2022-06-28 13:57:30|871.8|871.6|872|871.4|872.2|871.8|871.8|871.4|0
1656424660000|2022-06-28 13:57:40||871.6||871.4||871.8||871.4|0
1656424670000|2022-06-28 13:57:50|872.2|871.6|872|871.4|872.2|871.8|872|871.4|374
1656424680000|2022-06-28 13:58:00|871.8||871.6||872||871.6||370
1656424690000|2022-06-28 13:58:10|871.4|871.2|871.2|870.8|871.4|871.2|870.8|870.6|3669
1656424700000|2022-06-28 13:58:20|871.4|871|871.8|871.4|871.8|871.4|871.4|871|1020
1656424710000|2022-06-28 13:58:30|871.6|871.2|871.6|871.2|871.8|871.2|871.6|871.2|58
1656424740000|2022-06-28 13:59:00|||||||||53
1656424760000|2022-06-28 13:59:20|871.4|870.8|871.2|870.8|871.4|870.8|871.2|870.8|238
1656424770000|2022-06-28 13:59:30|871|870.6|871|870.8|871|870.8|871|870.6|1118
1656424790000|2022-06-28 13:59:50|||||||||58
1656424800000|2022-06-28 14:00:00|870.8|870.4|871.4|871|872.2|871.4|870.8|870.4|3773
1656424810000|2022-06-28 14:00:10|872.2|871.2|873|872.4|873.8|872.8|871.8|871.2|1983
1656424830000|2022-06-28 14:00:30|872.8||872.6||873||872.6||0
1656424840000|2022-06-28 14:00:40|872.4|872.2|872.8|871.6|873|872.6|872.4|871.6|3323
1656424850000|2022-06-28 14:00:50|872.6|871.8|872.4|871.6|872.6|872.2|872|871.4|1777
1656424860000|2022-06-28 14:01:00|872.2||872.4||872.4||872.2||100
1656424870000|2022-06-28 14:01:10|872.2||872.4||872.4||872.2||0
1656424880000|2022-06-28 14:01:20|872.6|871.8|873|872.4|873.4|872.8|872.6|871.8|2190
1656424890000|2022-06-28 14:01:30|872.8|872|873|872.2|873|872.2|872.4|872|0
1656424900000|2022-06-28 14:01:40|872.6|872|872|871.6|872.6|872|872|871.6|672
1656424910000|2022-06-28 14:01:50|872.2|871.4|872.2|871.4|872.2|871.4|871.6|871.2|75
1656424920000|2022-06-28 14:02:00|872|871.2|872.8|872.2|873|872.6|871.6|871.2|2409
1656424930000|2022-06-28 14:02:10|873|872.4|872.6|872.2|873.8|873|872.6|872.2|526
1656424940000|2022-06-28 14:02:20|872.4|872|872.6|872.2|872.8|872.2|872.4|872|1428
1656424950000|2022-06-28 14:02:30|872.8|872.4|871.8|871.2|872.8|872.4|871.6|871|806
1656424960000|2022-06-28 14:02:40|871.6|870.8|871|870.4|871.8|870.8|870.6|870|1759
1656424970000|2022-06-28 14:02:50|||||||||58
1656424980000|2022-06-28 14:03:00|870.8|870.2|870.6|870|870.8|870.2|870.2|869.2|3596
1656425000000|2022-06-28 14:03:20|870.8|870.2|870.6|870|870.8|870.4|870.6|870|162
1656425010000|2022-06-28 14:03:30|870.4|869.8|869.6|869.4|870.4|869.8|869.4|868.6|1355
1656425020000|2022-06-28 14:03:40|869.4|869.2|869|868.6|869.4|869.2|869|868.4|974
1656425030000|2022-06-28 14:03:50|869.2|868.8|870|869.4|870|869.6|869.2|868.8|894
1656425040000|2022-06-28 14:04:00|869.8|869.6|870.6|870|870.6|870|869.8|869.4|49
1656425050000|2022-06-28 14:04:10|870.4|869.8|869.4|868.6|870.4|869.8|869.4|868.6|344
1656425060000|2022-06-28 14:04:20||868.8||868.8||868.8||868.8|58
1656425070000|2022-06-28 14:04:30||868.6||868.6||868.6||868.6|0
1656425080000|2022-06-28 14:04:40|||||||||380
1656425090000|2022-06-28 14:04:50|869.2|868.4|868|867.4|869.4|868.4|867.8|867.2|3191
1656425100000|2022-06-28 14:05:00|867.8|867.6|869|868.4|869|868.4|867.8|867.6|1266
1656425110000|2022-06-28 14:05:10|869.2|868.6|869.2|868.8|869.4|868.8|869|868.6|0
1656425120000|2022-06-28 14:05:20|869|868.4|867.8|867.4|869|868.4|867.8|867.4|1563
1656425130000|2022-06-28 14:05:30|867.6|867|867.4|866.8|867.8|867|867.2|866.8|997
1656425150000|2022-06-28 14:05:50|867.2|867|867.4|866.8|867.4|867|867.2|866.8|79
1656425160000|2022-06-28 14:06:00|867.2|866.6|866.6|866.4|867.4|866.6|866.6|866.4|985
1656425170000|2022-06-28 14:06:10|866.8|866|866.6|865.8|866.8|866.4|866.6|865.8|730
1656425190000|2022-06-28 14:06:30|866.4|865.4|865.6|865.2|866.4|865.4|865.6|865.2|840
1656425200000|2022-06-28 14:06:40|865.4|865.4|866.2|865.6|866.2|865.8|865.4|865.4|1514
1656425210000|2022-06-28 14:06:50|866||866||866||866||0
1656425220000|2022-06-28 14:07:00|865.8|865.4|865.2|864.8|866|865.4|865|864.4|3483
1656425250000|2022-06-28 14:07:30|865|865|866|865.2|866.4|865.6|865|865|1649
1656425260000|2022-06-28 14:07:40|865.8|865|864.8|864.4|865.8|865.2|864.8|864|1507
1656425270000|2022-06-28 14:07:50|865|864.6|865.6|865|865.6|865|864.8|864.4|499
1656425280000|2022-06-28 14:08:00|865.4|865.2|867.4|866.8|867.6|866.8|865.2|865|3286
1656425290000|2022-06-28 14:08:10|867.6||867.4||867.6||867.4||0
1656425300000|2022-06-28 14:08:20|867.2|866.4|866.8|866.4|867.2|866.4|866.6|866.4|1237
1656425310000|2022-06-28 14:08:30|866.6|865.8|865.8|865.4|867|866|865.8|865.2|973
1656425320000|2022-06-28 14:08:40|865.4|865.2|865|864.8|865.6|865.2|865|864.8|1318
1656425330000|2022-06-28 14:08:50|865.2|865|866|865.4|866|865.4|865.2|865|466
1656425340000|2022-06-28 14:09:00|866.4|865.6|866|865.6|866.4|865.8|865.8|865.2|1097
1656425350000|2022-06-28 14:09:10|865.8|865.8|867.6|866.8|867.6|866.8|865.8|865.6|416
1656425360000|2022-06-28 14:09:20|867.4|867.2|868.2|867.6|868.4|867.6|867.4|866.8|697
1656425370000|2022-06-28 14:09:30|868|867.2|867.8|867.2|868|867.4|867.2|866.8|2280
1656425380000|2022-06-28 14:09:40|867.4|867|867.6|866.8|867.8|867|867.2|866.8|809
1656425390000|2022-06-28 14:09:50|867.8|867.2|867.2|866.4|867.8|867.2|866.8|866.2|930
1656425400000|2022-06-28 14:10:00|867.4||866.8||867.4||866.8||84
1656425410000|2022-06-28 14:10:10|866.6|866|866.4|866|867|866|866.2|865.8|502
1656425420000|2022-06-28 14:10:20|866.2|866.2|866.4|866|866.4|866.2|866.2|866|584
1656425430000|2022-06-28 14:10:30|866.2|865.8|866.4|866|866.4|866|866.2|865.8|423
1656425440000|2022-06-28 14:10:40|866.6|866.2|866.8|866.6|866.8|866.6|866.6|866.2|747
1656425450000|2022-06-28 14:10:50|867|866.8|867|866.6|867|866.8|867|866.6|261
1656425460000|2022-06-28 14:11:00|867.2|867|867.4|867.2|867.8|867.2|867|866.6|2253
1656425470000|2022-06-28 14:11:10|867|867|867.8|867.2|867.8|867.2|867|866.6|670
1656425480000|2022-06-28 14:11:20|867.6|867|867.2|866.8|867.6|867|867.2|866.8|208
1656425490000|2022-06-28 14:11:30|867.4|867|867.8|867|868|867|867.4|867|324
1656425500000|2022-06-28 14:11:40|867.6||867.6||867.6||867.6||0
1656425510000|2022-06-28 14:11:50|867.8|867.4|868.2|867.6|868.2|867.8|867.8|867|562
1656425520000|2022-06-28 14:12:00|868.4|867.8|868.4|867.8|868.4|867.8|868|867.6|529
1656425530000|2022-06-28 14:12:10|868.6|868|869.8|869.2|869.8|869.2|868.6|868|2203
1656425540000|2022-06-28 14:12:20|869.6|869|869.2|868.8|869.6|869|869.2|868.8|707
1656425550000|2022-06-28 14:12:30|869.6|869|869.6|869|869.6|869|869.2|868.8|263
1656425560000|2022-06-28 14:12:40|869.8|869.2|869.8|869.4|869.8|869.4|869.6|869.2|646
1656425570000|2022-06-28 14:12:50|869.6|869.2|869.8|869.4|869.8|869.4|869.6|869.2|1429
1656425580000|2022-06-28 14:13:00|869.6|869.2|868.4|868|869.6|869.2|868.4|868|7730
1656425590000|2022-06-28 14:13:10|868.6||868.4||868.6||868.4||0
1656425600000|2022-06-28 14:13:20|868.6|868.2|868.6|868|868.6|868.2|868.6|868|0
1656425610000|2022-06-28 14:13:30||868.2||868.2||868.2||868.2|0
1656425620000|2022-06-28 14:13:40|868.8|868.4|868.8|868.4|868.8|868.6|868.8|868.2|923
1656425630000|2022-06-28 14:13:50|869.2|868.6|869.8|869.2|870.2|869.6|869.2|868.4|1355
1656425640000|2022-06-28 14:14:00|869.4|869.4|870.4|869.6|870.4|869.8|869.4|869.2|50
1656425650000|2022-06-28 14:14:10||869.8||869.8||869.8||869.8|0
1656425660000|2022-06-28 14:14:20|870.6|870|870.4|869.8|870.6|870.2|870.4|869.8|105
1656425670000|2022-06-28 14:14:30|870|870|870.2|869.8|870.8|870.2|870|869.8|330
1656425680000|2022-06-28 14:14:40|870|869.6|870.6|870.2|870.6|870.2|869.8|869.6|350
1656425690000|2022-06-28 14:14:50|870.8|870.4|871.4|870.8|871.4|870.8|870.8|870.4|2505
1656425700000|2022-06-28 14:15:00|871.2|870.6|871.6|871|871.6|871|871.2|870.6|699
1656425710000|2022-06-28 14:15:10|871.8|871.2|871.8|871.4|871.8|871.6|871.8|871.2|1277
1656425720000|2022-06-28 14:15:20|872|871.6|872|871.6|872|871.6|872|871.4|506
1656425730000|2022-06-28 14:15:30|872.2|871.8|872.8|872.4|872.8|872.4|872.2|871.8|1484
1656425740000|2022-06-28 14:15:40|873.2|872.6|873.2|872.8|873.2|872.8|872.2|872|3868
1656425750000|2022-06-28 14:15:50|873|872.6|872.8|872.4|873|872.6|872.6|872.4|1410
1656425760000|2022-06-28 14:16:00|873.2|872.6|873|872.4|873.2|873|872.8|872.4|2504
1656425770000|2022-06-28 14:16:10|872.8|872.6|872.2|871.8|873|872.6|872|871.8|2359
1656425780000|2022-06-28 14:16:20|872|871.4|872|871.6|872.2|871.6|871.8|871.4|294
1656425790000|2022-06-28 14:16:30|871.8|871.8|872|871.6|872|871.8|871.8|871.6|0
1656425800000|2022-06-28 14:16:40|871.8|871.4|871.8|871.2|872|871.4|871.2|871|484
1656425810000|2022-06-28 14:16:50||871.4||871.4||871.4||871.4|0
1656425820000|2022-06-28 14:17:00|871.6|871.2|871.6|871|871.8|871.4|871.6|871|1217
1656425830000|2022-06-28 14:17:10|871.4|870.8|870.4|869.8|871.4|870.8|870.4|869.8|1755
1656425850000|2022-06-28 14:17:30|870.2|869.6|870.2|869.6|870.2|870|870|869|480
1656425860000|2022-06-28 14:17:40|870|869.4|870|869.4|870|869.6|870|869.4|755
1656425880000|2022-06-28 14:18:00|869.8|869.6|869.8|869.4|870|869.8|869.8|869.4|757
1656425890000|2022-06-28 14:18:10|870|869.8|870|869.6|870.2|869.8|869.8|869.6|2865
1656425910000|2022-06-28 14:18:30|870.2|869.8|870.2|869.8|870.6|870.2|870.2|869.6|2485
1656425920000|2022-06-28 14:18:40|870||870.2||870.2||870||57
1656425930000|2022-06-28 14:18:50|870|869.6|869.8|869.4|870|869.6|869.6|869.2|1953
1656425940000|2022-06-28 14:19:00|870||870||870||870||0
1656425950000|2022-06-28 14:19:10|869.8|869.6|869.4|869|869.8|869.6|869.4|869|174
1656425960000|2022-06-28 14:19:20|869.2|868.8|869.2|868.6|869.2|868.8|869|868.6|391
1656425970000|2022-06-28 14:19:30||868.8||868.8||868.8||868.8|0
1656425980000|2022-06-28 14:19:40|869.4|869|869.6|869|869.8|869.4|869.4|869|1485
1656425990000|2022-06-28 14:19:50|869.4|868.8|869.2|868.6|869.4|868.8|868.8|868.2|1244
1656426000000|2022-06-28 14:20:00|869|868.2|869.2|868.6|869.2|868.8|868.6|868|1286
1656426010000|2022-06-28 14:20:10||868.8||868.6||868.8||868.6|201
1656426020000|2022-06-28 14:20:20|869.4|868.8|869.6|869|870|869.4|869.2|868.8|837
1656426030000|2022-06-28 14:20:30|869.4|869.2|869.4|869.2|869.4|869.4|869.4|869.2|181
1656426040000|2022-06-28 14:20:40|869.6|869|869.4|869|869.8|869|869.4|869|133
1656426050000|2022-06-28 14:20:50|869.2|868.8|868.4|868.2|869.2|868.8|868.4|868|1778
1656426060000|2022-06-28 14:21:00|868.2|867.8|867.6|867.2|868.2|867.8|867.6|867.2|769
1656426070000|2022-06-28 14:21:10|867.4|867|866.6|866.2|867.4|867|866.6|866|1662
1656426090000|2022-06-28 14:21:30|866.4|866.4|866.4|866|866.8|866.4|865.2|865|7862
1656426100000|2022-06-28 14:21:40|866.2|866.2|865.6|865|866.4|866.2|865.4|865|2479
1656426110000|2022-06-28 14:21:50|865.4|864.8|865.4|865.2|865.6|865.2|865.2|864.8|56
1656426120000|2022-06-28 14:22:00|865.6|865.4|867|866.6|867.2|866.6|865.6|865.2|1671
1656426130000|2022-06-28 14:22:10|867.2|866.4|866.4|866|867.2|866.4|866.4|865.8|400
1656426140000|2022-06-28 14:22:20|866.2|865.8|866.2|865.6|866.4|865.8|866|865.6|236
1656426150000|2022-06-28 14:22:30|866|865.4|865.8|865.4|866.2|865.8|865.8|865.4|555
1656426160000|2022-06-28 14:22:40|865.6|865.2|865.8|865.4|865.8|865.4|865.4|865.2|4566
1656426170000|2022-06-28 14:22:50|865.6|865.2|865.6|865.2|866.4|866|865.6|865.2|1698
1656426180000|2022-06-28 14:23:00|865.4||865.6||865.6||865.4||0
1656426190000|2022-06-28 14:23:10|866|865.4|866.6|866.2|866.6|866.2|866|865.2|1619
1656426200000|2022-06-28 14:23:20|867|866.4|866|865.6|867.2|866.6|866|865.6|2443
1656426210000|2022-06-28 14:23:30|865.8|865.2|865.6|865|866.2|865.4|865.6|865|496
1656426220000|2022-06-28 14:23:40|865.4|865.2|865.4|865|865.8|865.6|865.4|865|505
1656426230000|2022-06-28 14:23:50|865.2|864.8|865.4|865|865.4|865|865.2|864.8|584
1656426240000|2022-06-28 14:24:00|865.2|864.6|865|864.6|865.4|864.8|865|864.6|2619
1656426250000|2022-06-28 14:24:10|865.2|864.8|865.2|864.8|865.2|864.8|865.2|864.8|0
1656426260000|2022-06-28 14:24:20|865|864.6|865.2|864.6|865.2|865|865|864.6|0
1656426270000|2022-06-28 14:24:30|865|864.8|866.2|865.6|866.2|865.6|865|864.6|2180
1656426280000|2022-06-28 14:24:40|866|865.8|867.2|866.6|867.4|866.6|866|865.4|1933
1656426290000|2022-06-28 14:24:50|867|866.2|866.6|866.2|867|866.2|866.6|866.2|691
1656426300000|2022-06-28 14:25:00|866.8|866.4|867.2|866.6|867.2|866.6|866.8|866.4|350
1656426310000|2022-06-28 14:25:10|867.4|866.8|867.8|867|868.2|867.4|867.2|866.8|1596
1656426320000|2022-06-28 14:25:20|868|867.2|868.2|867.6|868.6|868.2|867.8|867.2|1361
1656426330000|2022-06-28 14:25:30|868||867.8||868||867.8||577
1656426340000|2022-06-28 14:25:40|867.6|867.2|867.2|866.8|867.6|867.4|867.2|866.6|1570
1656426350000|2022-06-28 14:25:50|867|866.6|867.4|866.8|867.6|867.4|866.8|866.4|2518
1656426360000|2022-06-28 14:26:00|867.2|866.6|867.4|866.8|867.4|867|867.2|866.6|178
1656426370000|2022-06-28 14:26:10|867.2|867|867.2|866.8|867.4|867.2|867.2|866.8|73
1656426380000|2022-06-28 14:26:20|867|866.6|865.8|865.2|867.2|866.6|865.6|865.2|2729
1656426390000|2022-06-28 14:26:30|866|865.4|866.2|865.4|866.2|865.8|866|865.2|599
1656426400000|2022-06-28 14:26:40|866|865.2|866|865.4|866|865.6|866|865.2|0
1656426410000|2022-06-28 14:26:50|865.8|865.2|865.8|865.4|866|865.6|865.8|865.2|780
1656426420000|2022-06-28 14:27:00|865.6|865.2|865|864.8|865.6|865.2|865|864.6|955
1656426430000|2022-06-28 14:27:10|865.2|864.6|864.8|864.4|865.2|864.6|864.6|864.2|708
1656426440000|2022-06-28 14:27:20|864.6||864.6||864.6||864.6||0
1656426450000|2022-06-28 14:27:30|864.8|864.2|865.4|864.6|865.4|864.8|864.8|864.2|2108
1656426460000|2022-06-28 14:27:40|865.2|864.8|865.2|864.8|865.4|864.8|865|864.6|0
1656426470000|2022-06-28 14:27:50|865|864.4|864.6|864.2|865|864.4|864.6|864.2|839
1656426480000|2022-06-28 14:28:00|865|864.4|865|864.4|865|864.6|864.6|864.4|1978
1656426490000|2022-06-28 14:28:10|865.4|864.6|865.8|865.2|865.8|865.2|865|864.6|1698
1656426500000|2022-06-28 14:28:20|866.2|865.4|866.2|865.6|866.6|865.8|866|865.4|444
1656426510000|2022-06-28 14:28:30|866|865.4|865.6|865|866.2|865.4|865.6|865|1043
1656426520000|2022-06-28 14:28:40|865.4|865.2|865.6|865|865.6|865.2|865.4|864.8|0
1656426530000|2022-06-28 14:28:50|865.8|865.2|866.4|865.8|866.6|866|865.8|865|1560
1656426540000|2022-06-28 14:29:00|866.6|866|865.6|865|866.6|866|865.4|865|837
1656426550000|2022-06-28 14:29:10|865.4|864.8|865.8|865.2|865.8|865.2|865.2|864.8|982
1656426560000|2022-06-28 14:29:20|866|865.4|866|865.6|866|865.6|865.8|865.4|50
1656426570000|2022-06-28 14:29:30|866.4|865.8|867.2|866.4|867.2|866.4|866.4|865.6|3273
1656426580000|2022-06-28 14:29:40|867|866.2|867|866.4|867|866.4|866.2|865.6|2538
1656426590000|2022-06-28 14:29:50|867.2||867||867.2||867||0
1656426600000|2022-06-28 14:30:00|866.8|866.2|866.4|866|867|866.4|866.2|865.8|1859
1656426610000|2022-06-28 14:30:10|866.2|865.8|864.8|864.4|866.2|865.8|864.8|864.4|2249
1656426620000|2022-06-28 14:30:20|864.6|864.2|864.8|864.2|864.8|864.2|864.2|863.8|2033
1656426640000|2022-06-28 14:30:40|865.2|864.4|864.6|864.2|865.4|865.2|864.6|864.2|3382
1656426650000|2022-06-28 14:30:50|864.8|864.4|865.2|864.4|865.2|864.4|864.4|864.4|385
1656426660000|2022-06-28 14:31:00|865|864.6|864.8|864.4|865|864.8|864.8|864.4|788
1656426670000|2022-06-28 14:31:10|864.6||865||865||864.6||361
1656426680000|2022-06-28 14:31:20|864.8|864.6|864.4|864|864.8|864.6|864.4|864|331
1656426690000|2022-06-28 14:31:30||863.8||864||864||863.8|0
1656426710000|2022-06-28 14:31:50|864.2|863.8|863.4|863|864.2|863.8|863.4|863|5233
1656426720000|2022-06-28 14:32:00|863.2|862.8|862.8|862.4|863.4|862.8|862.8|862.4|3264
1656426730000|2022-06-28 14:32:10|862.6|862|861.8|861.2|862.6|862|861.6|861.2|779
1656426740000|2022-06-28 14:32:20|861.6|861|861|860.6|861.8|861.2|861|860.6|380
1656426750000|2022-06-28 14:32:30|861.2|860.4|861|860.6|861.2|860.6|861|860.4|0
1656426760000|2022-06-28 14:32:40|860.8|860.4|860.8|860.4|860.8|860.4|860.8|860.4|0
1656426770000|2022-06-28 14:32:50|860.6|860.2|861|860.4|861.4|861.2|860.6|860.2|5112
1656426780000|2022-06-28 14:33:00|861.2|860.6|862.8|862|862.8|862|861.2|860.6|1752
1656426790000|2022-06-28 14:33:10|862.6|861.8|862.4|861.8|862.8|861.8|862.4|861.8|535
1656426800000|2022-06-28 14:33:20|862.2|862|862.6|861.8|862.6|862|862|861.8|595
1656426810000|2022-06-28 14:33:30|862.4|862|862.6|862|862.6|862|862.4|861.8|0
1656426820000|2022-06-28 14:33:40||862.2||862||862.2||862|0
1656426830000|2022-06-28 14:33:50|862.4|862.2|863.2|862.6|863.4|862.6|862.4|862.2|1168
1656426840000|2022-06-28 14:34:00|863.4|862.8|863.2|862.6|863.8|863|863.2|862.6|0
1656426850000|2022-06-28 14:34:10|863||863||863||863||0
1656426860000|2022-06-28 14:34:20|863.2|862.8|864|863.2|864|863.4|863.2|862.6|917
1656426870000|2022-06-28 14:34:30|864.2|863.4|863.6|863.2|864.2|863.6|863.6|863.2|361
1656426880000|2022-06-28 14:34:40|863.4|862.8|863.2|862.8|863.4|862.8|863.2|862.8|721
1656426890000|2022-06-28 14:34:50|863|862.4|863|862.6|863.2|862.6|862.8|862|1102
1656426910000|2022-06-28 14:35:10|862.8|862.4|862.2|861.6|862.8|862.4|862|861.6|1282
1656426920000|2022-06-28 14:35:20|862|861.8|862.8|862.2|862.8|862.2|862|861.8|1448
1656426930000|2022-06-28 14:35:30|863|862.4|862.6|862.2|863|862.4|862.6|862.2|207
1656426940000|2022-06-28 14:35:40|863|862.4|863.6|862.8|863.6|863|863|862.2|564
1656426950000|2022-06-28 14:35:50|863.4|863|863.6|862.8|863.6|863|863.4|862.8|0
1656426960000|2022-06-28 14:36:00|864.2|863|863.4|863|864.2|863.6|863.2|863|1944
1656426970000|2022-06-28 14:36:10|863.2|862.8|863.6|863|863.6|863|863.2|862.6|1067
1656426980000|2022-06-28 14:36:20|863.4||863.4||863.6||863.4||290
1656426990000|2022-06-28 14:36:30|863.2|862.6|863.4|862.8|863.4|862.8|863.2|862.6|135
1656427000000|2022-06-28 14:36:40|863.2|862.6|862.2|862|863.2|862.6|862.2|862|488
1656427010000|2022-06-28 14:36:50|862.4|862.2|862.6|862|862.6|862.2|862.4|862|245
1656427020000|2022-06-28 14:37:00|862.4||862.4||862.6||862.4||0
1656427030000|2022-06-28 14:37:10|862.6|862.2|862.6|862|862.6|862.2|862.4|862|0
1656427040000|2022-06-28 14:37:20|862.4||862.4||862.4||862.4||258
1656427050000|2022-06-28 14:37:30|862.6|862.2|862.6|862.2|863|862.4|862.6|862.2|1956
1656427060000|2022-06-28 14:37:40|862.4|862|862.2|861.4|862.4|862|861.8|861.2|3230
1656427070000|2022-06-28 14:37:50|862|861.6|862|861.4|862|861.6|862|861.4|0
1656427080000|2022-06-28 14:38:00|862.2|861.6|862.2|861.6|862.2|861.8|862|861.4|571
1656427090000|2022-06-28 14:38:10|862|861.8|862.2|861.8|862.6|862.2|862|861.6|1078
1656427110000|2022-06-28 14:38:30|862.6|862|862.8|862.2|862.8|862.2|862.2|861.8|1110
1656427120000|2022-06-28 14:38:40|862.6|862.4|862.6|862|862.8|862.4|862.4|862|509
1656427130000|2022-06-28 14:38:50|862.8|862.2|863.2|862.6|863.2|862.6|862.8|862.2|518
1656427140000|2022-06-28 14:39:00|863|862.4|862.8|862.2|863.2|862.4|862.6|862.2|277
1656427150000|2022-06-28 14:39:10||862.4||862.4||862.4||862.4|0
1656427160000|2022-06-28 14:39:20|862.6|862.2|862|861.6|862.6|862.2|862|861.6|1775
1656427170000|2022-06-28 14:39:30|861.8|861.2|861.8|861.2|861.8|861.2|861.2|861|1374
1656427180000|2022-06-28 14:39:40|862|861.4|862.4|862|862.4|862.2|862|861.4|1596
1656427190000|2022-06-28 14:39:50|862.6|862.2|862.4|862.2|863|862.4|862.4|862|456
1656427200000|2022-06-28 14:40:00|862.6||862.6||862.6||862.6||197
1656427210000|2022-06-28 14:40:10|862.8|862.4|863|862.4|863|862.4|862.8|862.4|554
1656427220000|2022-06-28 14:40:20|862.8||863||863||862.8||25
1656427230000|2022-06-28 14:40:30|862.8|862.6|863.2|863|863.2|863|862.8|862.4|2002
1656427240000|2022-06-28 14:40:40|863|862.8|863|862.8|863.2|863|863|862.4|1443
1656427250000|2022-06-28 14:40:50|862.8|862.6|863|862.6|863|862.6|862.8|862.6|638
1656427260000|2022-06-28 14:41:00||862.8||862.6||862.8||862.6|294
1656427270000|2022-06-28 14:41:10|863.2|862.8|863|862.8|863.6|863|863|862.6|1875
1656427280000|2022-06-28 14:41:20|863.4||863.4||863.4||863.4||180
1656427290000|2022-06-28 14:41:30|863.6|863|864.6|864|864.6|864|863.4|863|571
1656427300000|2022-06-28 14:41:40|864.4|863.8|863.8|863.2|864.4|863.8|863.8|863.2|1335
1656427320000|2022-06-28 14:42:00|863.6|863|863.4|862.8|863.6|863|863|862.8|2215
1656427330000|2022-06-28 14:42:10|863.2|862.6|862.6|862.4|863.4|862.6|862.6|862.4|1231
1656427340000|2022-06-28 14:42:20|862.8|862|862.8|862.4|863.4|862.6|862.8|862|1546
1656427350000|2022-06-28 14:42:30|862.6|862|862|861.6|862.6|862.4|862|861.6|299
1656427370000|2022-06-28 14:42:50|862.2|861.8|862.4|861.8|862.4|862|862.2|861.8|1027
1656427380000|2022-06-28 14:43:00||862||862||862||861.8|0
1656427390000|2022-06-28 14:43:10|862.6|862.2|862.6|862.2|862.6|862.4|862.4|862.2|206
1656427400000|2022-06-28 14:43:20|862.8|862.4|862.6|862.4|862.8|862.4|862.6|862.4|510
1656427410000|2022-06-28 14:43:30|862.8|862.6|862.8|862.4|862.8|862.6|862.8|862.4|32
1656427420000|2022-06-28 14:43:40|863|862.8|863|862.6|863|862.8|863|862.4|349
1656427430000|2022-06-28 14:43:50|862.8||862.8||862.8||862.8||0
1656427440000|2022-06-28 14:44:00|862.6|862.4|862.8|862.4|862.8|862.4|862.6|862.4|300
1656427450000|2022-06-28 14:44:10|862.6|862.2|862.4|861.8|862.6|862.2|862.2|861.8|1020
1656427460000|2022-06-28 14:44:20|862.2||862.2||862.4||862.2||0
1656427480000|2022-06-28 14:44:40|862.4|862|862.8|862.2|862.8|862.4|862.4|862|2102
1656427490000|2022-06-28 14:44:50||862.4||862.4||862.4||862.4|30
1656427500000|2022-06-28 14:45:00|862.6|862.2|862.6|862|862.6|862.2|862.4|862|1442
1656427520000|2022-06-28 14:45:20|862.4||862.4||862.6||862.4||457
1656427530000|2022-06-28 14:45:30|862.2|861.8|862.2|861.8|862.2|861.8|862|861.8|716
1656427540000|2022-06-28 14:45:40|862|861.6|862|861.6|862.2|861.8|861.6|861.2|1314
1656427550000|2022-06-28 14:45:50|||||||||171
1656427560000|2022-06-28 14:46:00|861.8|861.4|861.8|861.4|862|861.4|861.6|861.2|1916
1656427590000|2022-06-28 14:46:30|861.6|861|861|860.6|861.8|861.2|861|860.4|719
1656427600000|2022-06-28 14:46:40|860.8|860.4|860.4|859.8|860.8|860.4|860.4|859.8|699
1656427610000|2022-06-28 14:46:50|860.2|860|860.6|860|860.6|860.4|860|859.4|964
1656427620000|2022-06-28 14:47:00|860.4|860.2|860.4|860|860.4|860.2|860.2|860|1119
1656427640000|2022-06-28 14:47:20|860.6|860.2|860.6|860|860.6|860.4|860.6|860|806
1656427650000|2022-06-28 14:47:30|860.4||860.4||860.6||860.4||0
1656427670000|2022-06-28 14:47:50|860.6|859.6|860.4|860|860.6|860.2|860.2|859.6|1883
1656427680000|2022-06-28 14:48:00||860.2||860||860.2||860|376
1656427690000|2022-06-28 14:48:10|860.2||860.4||860.4||860.2||714
1656427700000|2022-06-28 14:48:20|860.2||860.2||860.2||860.2||203
1656427720000|2022-06-28 14:48:40|860.4|860.2|861.2|860.6|861.2|860.6|860.4|860|2675
1656427730000|2022-06-28 14:48:50|861.6|860.8|861.4|860.8|861.6|861|861|860.6|3967
1656427740000|2022-06-28 14:49:00|861.2|860.4|861.2|860.6|861.2|860.8|860.6|860.2|1866
1656427750000|2022-06-28 14:49:10|861.6|860.8|861.4|861|862|861.4|861.4|860.8|143
1656427760000|2022-06-28 14:49:20|861.2|860.6|861|860.4|861.2|860.6|860.8|860.2|588
1656427770000|2022-06-28 14:49:30|860.8||860.8||861||860.8||48
1656427780000|2022-06-28 14:49:40|860.6|860.6|861|860.6|861|860.6|860.6|860.2|1041
1656427790000|2022-06-28 14:49:50|860.8|860.2|860.8|860.4|860.8|860.4|860.6|860.2|336
1656427800000|2022-06-28 14:50:00|861|860.6|861|860.4|861|860.6|861|860.4|364
1656427810000|2022-06-28 14:50:10||860.6||860.6||860.6||860.6|0
1656427820000|2022-06-28 14:50:20|861.2|860.8|861|860.8|861.2|861|861|860.8|385
1656427830000|2022-06-28 14:50:30|861.2|861|862.2|861.6|862.2|861.6|861.2|860.8|4396
1656427840000|2022-06-28 14:50:40|862.4|861.8|862.2|861.8|862.6|862|862.2|861.8|539
1656427850000|2022-06-28 14:50:50|862.4|862|862.4|861.8|862.4|862|862.2|861.8|0
1656427860000|2022-06-28 14:51:00|862.2||862.4||862.4||862.2||0
1656427870000|2022-06-28 14:51:10|862.2||862.2||862.2||862.2||0
1656427880000|2022-06-28 14:51:20|862.4|862|863|862.4|863|862.6|862.4|862|1492
1656427910000|2022-06-28 14:51:50|863.2|862.6|863|862.6|863.2|862.8|862.8|862.4|1970
1656427920000|2022-06-28 14:52:00|863.2|862.8|864.6|864|864.6|864|863.2|862.8|5986
1656427930000|2022-06-28 14:52:10|864.4|863.8|863.2|862.8|864.4|863.8|863|862.6|5719
1656427940000|2022-06-28 14:52:20|||||||||31
1656427950000|2022-06-28 14:52:30|863.4|863|864.6|864.2|864.6|864.2|863.2|862.8|3221
1656427960000|2022-06-28 14:52:40|864.4|864|864.6|864.2|864.8|864.4|864.4|863.8|929
1656427970000|2022-06-28 14:52:50|864.8||864.8||864.8||864.8||103
1656427980000|2022-06-28 14:53:00|864.6|864.4|864.8|864.4|864.8|864.4|864.6|864.2|184
1656427990000|2022-06-28 14:53:10||864.6||864.6||864.6||864.4|0
1656428000000|2022-06-28 14:53:20|865|864.8|865.2|864.6|865.6|865.2|865|864.6|3040
1656428010000|2022-06-28 14:53:30|865|864.4|864.8|864.4|865|864.4|864.6|864.4|689
1656428020000|2022-06-28 14:53:40|864.6|864.2|864.6|864|864.6|864.2|864.4|864|2220
1656428030000|2022-06-28 14:53:50|864.4||864.4||864.4||864.4||0
1656428040000|2022-06-28 14:54:00|864.2|863.6|864.2|863.8|864.2|864|864|863.6|1503
1656428050000|2022-06-28 14:54:10|864|863.4|864.2|864|864.2|864|864|863.4|2481
1656428060000|2022-06-28 14:54:20|864|863.6|864|863.6|864.2|863.8|863.8|863.6|2781
1656428070000|2022-06-28 14:54:30||863.8||863.6||863.8||863.6|0
1656428080000|2022-06-28 14:54:40||863.8||863.6||863.8||863.6|1000
1656428090000|2022-06-28 14:54:50||863.8||863.8||863.8||863.6|561
1656428100000|2022-06-28 14:55:00|864.2|864|865|864.6|865|864.6|864.2|864|1600
1656428110000|2022-06-28 14:55:10||864.4||864.8||864.8||864.4|386
1656428120000|2022-06-28 14:55:20|865.2|865|866.4|866|866.6|866|865.2|865|2738
1656428130000|2022-06-28 14:55:30|866.2|865.8|865.8|865.6|866.4|865.8|865.6|865.2|2172
1656428140000|2022-06-28 14:55:40|865.6|865.2|865.6|865.4|865.8|865.4|865.6|865.2|292
1656428150000|2022-06-28 14:55:50|865.8||865.8||865.8||865.6||405
1656428160000|2022-06-28 14:56:00|866|865.6|866|865.6|866|865.6|865.8|865.6|0
1656428170000|2022-06-28 14:56:10|866.2|865.8|866.2|865.8|866.4|866|866|865.8|1118
1656428180000|2022-06-28 14:56:20|866|866|866|865.8|866|866|866|865.8|279
1656428190000|2022-06-28 14:56:30|||||||||107
1656428210000|2022-06-28 14:56:50|866.2|866|866|865.6|866.2|866|866|865.6|1146
1656428220000|2022-06-28 14:57:00|865.8|865.4|865.4|865.2|865.8|865.4|865.4|865.2|978
1656428230000|2022-06-28 14:57:10|865.6|865.4|865.8|865.4|865.8|865.4|865.4|865.2|709
1656428240000|2022-06-28 14:57:20|865.6|865.2|866.2|865.8|866.2|865.8|865.6|865.2|1170
1656428250000|2022-06-28 14:57:30|866.6|866|866.2|865.8|866.8|866.2|866.2|865.8|1926
1656428260000|2022-06-28 14:57:40|866|866|866.2|866|866.2|866|866|865.8|802
1656428270000|2022-06-28 14:57:50|866.4|865.8|866.4|866.2|866.4|866.2|866.4|865.8|341
1656428280000|2022-06-28 14:58:00|866.8|866.4|867.4|867|867.4|867.2|866.8|866.4|2784
1656428290000|2022-06-28 14:58:10|867.2|866.6|867|866.8|867.4|867|867|866.6|1109
1656428300000|2022-06-28 14:58:20|||||||||63
1656428310000|2022-06-28 14:58:30|||||||||58
1656428320000|2022-06-28 14:58:40|867.2|867|867.2|867|867.2|867|867.2|867|232
1656428330000|2022-06-28 14:58:50|||||||||32
1656428340000|2022-06-28 14:59:00|867.6|867.2|867.2|866.8|867.6|867.2|867.2|866.8|730
1656428350000|2022-06-28 14:59:10|867|867|867.2|867|867.2|867|867|867|2275
1656428360000|2022-06-28 14:59:20||866.8||866.8||867||866.8|0
1656428370000|2022-06-28 14:59:30||867||866.8||867||866.8|2721
1656428390000|2022-06-28 14:59:50|867|866.4|868.2|867.6|868.2|867.6|866.6|866.2|8248
1656428400000|2022-06-28 15:00:00|868|867.4|867.8|867.2|868|867.4|867.6|867|2347
1656428410000|2022-06-28 15:00:10|868.2|867.4|868.2|867.8|868.2|867.8|868.2|867.4|1573
1656428420000|2022-06-28 15:00:20|868.4|868|869|868.6|869|868.6|868.4|868|1884
1656428430000|2022-06-28 15:00:30|868.8|868.4|868.8|868.4|869|868.4|868.8|868.4|169
1656428440000|2022-06-28 15:00:40|868.6|868.2|868.4|868.2|868.6|868.2|868.4|868.2|1539
1656428450000|2022-06-28 15:00:50|868.2|867.8|869.6|869.2|869.8|869.2|868.2|867.6|7329
1656428460000|2022-06-28 15:01:00|869.8|869.4|870.2|869.8|870.2|869.8|869.8|869.2|1623
1656428470000|2022-06-28 15:01:10|870|869.6|870.2|869.8|870.2|869.8|870|869.6|338
1656428480000|2022-06-28 15:01:20|870|869.6|870|869.6|870.2|869.6|870|869.6|0
1656428490000|2022-06-28 15:01:30|870.2|869.4|869.8|869.4|870.2|869.6|869.8|869.4|1339
1656428500000|2022-06-28 15:01:40|870|869.6|870.2|869.8|870.2|869.8|870|869.4|400
1656428510000|2022-06-28 15:01:50|870||870||870||870||0
1656428520000|2022-06-28 15:02:00|869.8|869.6|869.8|869.6|870|869.6|869.8|869.6|2626
1656428530000|2022-06-28 15:02:10|870||870||870||870||400
1656428540000|2022-06-28 15:02:20|870.2|869.8|870.6|870.2|870.6|870.2|870|869.6|942
1656428560000|2022-06-28 15:02:40|870.8|870.4|871.6|871|871.8|871|870.8|870.4|1494
1656428570000|2022-06-28 15:02:50|871.4|870.8|871.4|871|871.4|871|871|870.8|1171
1656428590000|2022-06-28 15:03:10|871.2|871.2|872|871.6|872|871.6|871.2|871.2|691
1656428600000|2022-06-28 15:03:20|872.2|871.8|872.4|872|872.4|872|872.2|871.8|2238
1656428610000|2022-06-28 15:03:30||871.8||872||872||871.8|274
1656428620000|2022-06-28 15:03:40||871.8||871.8||871.8||871.8|0
1656428630000|2022-06-28 15:03:50|872.6|872|872.2|872|872.6|872|872.2|872|0
1656428640000|2022-06-28 15:04:00|872.6|872.2|872.8|872.4|873.4|872.6|872.2|872|1824
1656428650000|2022-06-28 15:04:10|873|872.6|873|872.6|873|872.6|873|872.6|160
1656428660000|2022-06-28 15:04:20|873.2||873.2||873.2||873.2||33
1656428670000|2022-06-28 15:04:30|873|872.8|872.8|872.4|873|872.8|872.2|871.8|10990
1656428680000|2022-06-28 15:04:40|873|872.6|872.8|872.6|873|872.8|872.8|872.6|253
1656428710000|2022-06-28 15:05:10|873|872.8|873.6|873.2|873.6|873.2|873|872.8|422
1656428750000|2022-06-28 15:05:50|873.8|873.4|873.8|873.4|873.8|873.4|873.8|873.2|518
1656428760000|2022-06-28 15:06:00|873.6|873.2|873|872.6|873.6|873.2|873|872.6|4400
1656428770000|2022-06-28 15:06:10|872.8|872.4|871.8|871.2|872.8|872.6|871.8|871.2|6811
1656428780000|2022-06-28 15:06:20||871.4||871.4||871.4||871.2|125
1656428800000|2022-06-28 15:06:40|871.6|871.6|871.8|871.4|871.8|871.6|871.6|871.4|284
1656428850000|2022-06-28 15:07:30|872|871.6|872.6|872.2|872.6|872.4|871.8|871.4|5145
1656428860000|2022-06-28 15:07:40|872.4|872|872.4|872|872.4|872.2|872|871.6|2788
1656428870000|2022-06-28 15:07:50|872.6|872.2|872.6|872.2|872.6|872.4|872.6|872.2|239
1656428890000|2022-06-28 15:08:10||872.4||872.2||872.4||872.2|113
1656428900000|2022-06-28 15:08:20|872.4|872.4|872.4|872|872.4|872.4|872.4|871.8|1811
1656428920000|2022-06-28 15:08:40|872.6|872.2|872.8|872.6|872.8|872.6|872.6|872.2|1327
1656428930000|2022-06-28 15:08:50|||||||||71
1656428940000|2022-06-28 15:09:00|873|872.8|873.2|873|873.2|873|872.8|872.6|1731
1656428950000|2022-06-28 15:09:10|873|872.8|871.8|871.4|873|872.8|871.8|871.4|3674
1656428960000|2022-06-28 15:09:20|871.6|871.2|871.6|871.2|871.8|871.4|871.4|871|1375
1656428970000|2022-06-28 15:09:30|871.4|871|871.2|870.4|871.6|871|871.2|870.4|2383
1656428980000|2022-06-28 15:09:40|871|870|870.4|870|871|870.2|870.4|870|2021
1656428990000|2022-06-28 15:09:50||869.8||870||870||869.8|0
1656429000000|2022-06-28 15:10:00|870.6|870.2|870.8|870.6|870.8|870.6|870.6|870.2|2213
1656429010000|2022-06-28 15:10:10|871|870.8|870.8|870.2|871|870.8|870.8|870.2|1205
1656429030000|2022-06-28 15:10:30|870.6||870.8||870.8||870.6||0
1656429040000|2022-06-28 15:10:40|870.6|870.4|870.8|870.2|870.8|870.4|870.6|870.2|299
1656429050000|2022-06-28 15:10:50|870.6|870.4|870.8|870.4|870.8|870.4|870.6|870.4|0
1656429060000|2022-06-28 15:11:00|870.6|870.2|870.6|870.2|870.8|870.2|870.4|869.8|1200
1656429070000|2022-06-28 15:11:10|870.2|870|869.8|869.6|870.2|870|869.8|869.4|2261
1656429080000|2022-06-28 15:11:20|870.2|869.8|870|869.6|870.2|869.8|870|869.6|514
1656429100000|2022-06-28 15:11:40|869.8|869.8|870|869.8|870|869.8|869.8|869.6|953
1656429110000|2022-06-28 15:11:50|870.2||870.2||870.2||870||579
1656429160000|2022-06-28 15:12:40|870||870||870||870||0
1656429170000|2022-06-28 15:12:50|||||||||1450
1656429190000|2022-06-28 15:13:10|869.8|869.4|869.6|869.2|869.8|869.4|869.6|869.2|1699
1656429200000|2022-06-28 15:13:20|869.4||869.6||869.6||869.4||0
1656429210000|2022-06-28 15:13:30|||||||||17
1656429250000|2022-06-28 15:14:10|869.4|869|869.2|868.8|869.4|869|869|868.8|3219
1656429260000|2022-06-28 15:14:20|869|869|869|868.8|869.2|869|869|868.8|3227
1656429270000|2022-06-28 15:14:30|868.8|868.4|869|868.6|869|868.6|868.8|868.2|737
1656429300000|2022-06-28 15:15:00|869|868.4|870|869.4|870.2|869.6|869|868.4|20
1656429310000|2022-06-28 15:15:10|869.8|869.2|869.6|869.2|869.8|869.4|869.6|869.2|98
1656429320000|2022-06-28 15:15:20|869.8|869.4|869.4|869|870|869.4|869.4|869|384
1656429330000|2022-06-28 15:15:30|869.6|869.2|869.6|869.2|869.6|869.2|869.6|869.2|0
1656429340000|2022-06-28 15:15:40|869.4|869|869.4|869|869.6|869.2|869.4|869|0
1656429350000|2022-06-28 15:15:50|869.6|869.2|869.6|869.2|869.8|869.4|869.4|869|106
1656429360000|2022-06-28 15:16:00|869.8|869|869.8|869.4|869.8|869.4|869.6|869|224
1656429370000|2022-06-28 15:16:10|869.6|869.2|869.6|869.2|869.8|869.2|869.4|869|0
1656429380000|2022-06-28 15:16:20|869.4|869|869|868.4|869.6|869.2|869|868.4|233
1656429390000|2022-06-28 15:16:30|869.2|868.6|869|868.4|869.2|868.6|869|868.4|200
1656429400000|2022-06-28 15:16:40|869.2|868.6|869|868.4|869.2|868.6|869|868.4|0
1656429410000|2022-06-28 15:16:50|869.2|868.6|869.2|868.6|869.2|868.6|869.2|868.6|0
1656429430000|2022-06-28 15:17:10|869|868.4|868.4|867.8|869|868.4|868.4|867.8|0
1656429440000|2022-06-28 15:17:20|868.8|868.4|869.2|868.8|869.2|868.8|868.6|868.2|277
1656429450000|2022-06-28 15:17:30|869|868.6|869|868.4|869.2|868.6|869|868.4|0
1656429460000|2022-06-28 15:17:40|869.2|868.6|869|868.4|869.2|868.6|869|868.4|0
1656429470000|2022-06-28 15:17:50|869.2|868.6|868.6|868.2|869.2|868.6|868.6|868.2|287
1656429480000|2022-06-28 15:18:00|868.4|867.8|868.2|867.6|868.6|868|868.2|867.6|349
1656429490000|2022-06-28 15:18:10|868.4|867.8|868.4|867.8|868.4|867.8|868.2|867.6|315
1656429500000|2022-06-28 15:18:20|868.2|867.6|868.2|867.8|868.2|867.8|868|867.6|0
1656429510000|2022-06-28 15:18:30|868|867.6|868|867.6|868|867.6|868|867.6|0
1656429530000|2022-06-28 15:18:50|868.2|867.8|868|867.6|868.2|867.8|868|867.6|0
1656429540000|2022-06-28 15:19:00|868.2|867|866.8|866.2|868.2|867|866.8|866.2|459
1656429550000|2022-06-28 15:19:10|866.6|866|868.6|868|868.8|868|866.6|866|1217
1656429560000|2022-06-28 15:19:20|868.4|867.8|868.8|868|868.8|868.2|868.4|867.8|388
1656429570000|2022-06-28 15:19:30|868.6|867.8|868.8|868.2|868.8|868.2|868.6|867.8|140
1656429580000|2022-06-28 15:19:40|869.4|868.6|869.6|869|869.8|869.2|869.2|868.4|146
1656429590000|2022-06-28 15:19:50|869.8|869.2|869.8|869.2|869.8|869.2|869.6|869|0
1656429600000|2022-06-28 15:20:00|869.6|869|869.4|869|869.6|869|869.4|868.8|196
1656429610000|2022-06-28 15:20:10|869.6|869.2|869.6|869.2|869.6|869.2|869.4|869|0
1656429630000|2022-06-28 15:20:30|869.4|869|869.4|869|869.4|869|869.4|869|0
1656429640000|2022-06-28 15:20:40|869.6|869.2|869.6|869.2|869.8|869.4|869.6|869|490
1656429650000|2022-06-28 15:20:50|869.8|869.4|869.6|869.2|869.8|869.4|869.4|869|29
1656429660000|2022-06-28 15:21:00|869.4|869|869.6|869.2|869.6|869.2|869.4|869|0
1656429670000|2022-06-28 15:21:10|869.4|869|869.8|869.2|869.8|869.2|869.4|869|0
1656429680000|2022-06-28 15:21:20|869.6|869|869.6|869|869.8|869.2|869.6|869|0
1656429690000|2022-06-28 15:21:30|869.8|869.2|869.8|869.2|869.8|869.4|869.6|869.2|0
1656429700000|2022-06-28 15:21:40|869.6|869|869.8|869.2|869.8|869.2|869.6|869|0
1656429710000|2022-06-28 15:21:50|869.2|868.6|869.2|868.8|869.4|868.8|869|868.4|1059
1656429720000|2022-06-28 15:22:00|869|868.6|868.8|868.2|869|868.6|868.6|868|0
1656429740000|2022-06-28 15:22:20|868.6|868|868.6|868.2|868.6|868.2|868.6|868|0
1656429750000|2022-06-28 15:22:30|868.4|868|868.6|868|868.8|868.4|868.4|868|125
1656429760000|2022-06-28 15:22:40|868.8|868.2|868.6|868|868.8|868.2|868.6|868|0
1656429770000|2022-06-28 15:22:50|868.4|868.2|868.6|868.2|868.6|868.2|868.4|868|0
1656429780000|2022-06-28 15:23:00|868|867.4|868.2|867.2|868.2|867.4|868|867|121
1656429790000|2022-06-28 15:23:10|868|867|867.8|867|868.2|867.2|867.6|866.8|0
1656429800000|2022-06-28 15:23:20|867.2|866.6|866.8|866.2|867.4|866.8|866.8|866.2|260
1656429820000|2022-06-28 15:23:40|867|866.4|867.4|866.6|867.4|866.6|866.4|866|549
1656429830000|2022-06-28 15:23:50|867.2|866.4|867.2|866.4|867.4|866.6|866.8|866.4|0
1656429840000|2022-06-28 15:24:00|867.4|866.6|867.4|866.8|867.4|866.8|867.2|866.4|132
1656429850000|2022-06-28 15:24:10|867.2|866.6|867.4|866.8|867.4|866.8|867|866.6|0
1656429870000|2022-06-28 15:24:30|867.2|866.6|868|867.4|868.2|867.6|867.2|866.6|570
1656429880000|2022-06-28 15:24:40|868.2|867.6|868.2|867.8|868.2|867.8|867.8|867.4|36
1656429890000|2022-06-28 15:24:50|868|867.6|868.4|867.8|868.4|867.8|868|867.4|177
1656429900000|2022-06-28 15:25:00|868.8|868|868.6|868.2|869|868.2|868.6|868|132
1656429910000|2022-06-28 15:25:10|868.4|867.8|869|868.4|869|868.4|868.4|867.6|571
1656429920000|2022-06-28 15:25:20|868.8|868.2|869|868.4|869|868.4|868.8|868.2|0
1656429930000|2022-06-28 15:25:30|868.8|868.2|869|868.4|869|868.4|868.8|868.2|0
1656429940000|2022-06-28 15:25:40|868.8|868.2|869.4|868.6|869.4|868.6|868.8|868.2|0
1656429950000|2022-06-28 15:25:50|869.2|868.4|869.2|868.4|869.2|868.4|869.2|868.4|0
1656429960000|2022-06-28 15:26:00|870|869.4|870.2|869.6|870.2|869.6|870|869.4|133
1656429970000|2022-06-28 15:26:10|870.4|869.8|870.4|869.6|870.6|870|870.2|869.6|631
1656429980000|2022-06-28 15:26:20|870.6|869.8|870.6|869.8|870.8|870|870.4|869.6|0
1656429990000|2022-06-28 15:26:30|870.4|870|870.4|869.8|870.6|870|870.2|869.6|124
1656430000000|2022-06-28 15:26:40|870.6|870|870.4|869.8|870.8|870.2|870|869.6|471
1656430010000|2022-06-28 15:26:50|870|869.6|870.4|869.8|870.4|869.8|870|869.6|249
1656430020000|2022-06-28 15:27:00|870.2|869.6|870.6|870|870.8|870.4|870.2|869.6|365
1656430030000|2022-06-28 15:27:10|870.8|870.2|870.2|869.6|871|870.4|870.2|869.6|383
1656430040000|2022-06-28 15:27:20|870.4|869.8|870.4|869.8|870.8|870.2|870.2|869.6|0
1656430050000|2022-06-28 15:27:30|870.6|870|870.6|870|870.6|870|870.6|870|0
1656430060000|2022-06-28 15:27:40|870.4|869.8|870.2|869.6|870.4|869.8|870.2|869.6|271
1656430080000|2022-06-28 15:28:00|870.4|869.8|870.2|869.4|870.4|869.8|870|869.2|34
1656430090000|2022-06-28 15:28:10|870|869.2|870|869.4|870|869.4|869.8|869.2|0
1656430100000|2022-06-28 15:28:20|869.8|869.2|870|869.4|870|869.4|869.8|869.2|0
1656430110000|2022-06-28 15:28:30|869.8|869.2|869.8|869.2|869.8|869.2|869.8|869.2|0
1656430120000|2022-06-28 15:28:40|870|869.4|869.6|869.2|870|869.4|869.6|869.2|0
1656430130000|2022-06-28 15:28:50|869.8|869.4|869.6|869|869.8|869.4|869.6|869|148
1656430140000|2022-06-28 15:29:00|869.4|868.8|869.4|868.8|869.6|869|869.4|868.8|0
1656430150000|2022-06-28 15:29:10|869.6|869|869|868.4|869.6|869|868.8|868.2|67
1656430160000|2022-06-28 15:29:20|868.8|868.2|868.8|868.2|869|868.4|868.6|868|106
1656430170000|2022-06-28 15:29:30|868.6|868|868.6|867.8|868.8|868.2|868.6|867.8|0
1656430180000|2022-06-28 15:29:40|868.8|868|868.8|868.2|868.8|868.2|868.4|867.8|44
1656430190000|2022-06-28 15:29:50|868.6|868|867.4|865.4|868.8|868.2|867.2|865.4|3048
1656486010000|2022-06-29 07:00:10|854|850.8|857.6|854.4|858.2|855.4|853.6|850.8|13002
1656486020000|2022-06-29 07:00:20|857.4|853.8|857.8|855.4|860|856.2|856.6|853.8|183
1656486030000|2022-06-29 07:00:30|858.6|855.6|859|856.8|861.6|856.8|858|855.6|119
1656486040000|2022-06-29 07:00:40|858.8|855.4|858|855.4|858.8|856.8|857|855.4|1695
1656486050000|2022-06-29 07:00:50|858.4|855.6|858|855.6|858.4|856.2|858|855.6|0
1656486060000|2022-06-29 07:01:00|858.2|856.4|858.2|856.6|858.4|856.6|857.8|856.4|0
1656486070000|2022-06-29 07:01:10|858.4|857|862.2|859|863|859.2|858.4|856.6|3501
1656486080000|2022-06-29 07:01:20|862|859.2|862|859.4|862.2|859.8|860.2|858.4|3737
1656486090000|2022-06-29 07:01:30|861.8|859.6|861.2|859.8|862|859.8|860.8|859.4|102
1656486100000|2022-06-29 07:01:40|861|859.4|860.6|858.6|861.2|859.4|859.8|858.4|1326
1656486110000|2022-06-29 07:01:50||859||859||859||859|0
1656486120000|2022-06-29 07:02:00|860.4|858.8|860.2|858.6|860.6|859|859.6|858|1103
1656486130000|2022-06-29 07:02:10|860.4|858.8|862.4|860.8|862.6|860.8|860.2|858.8|3858
1656486140000|2022-06-29 07:02:20|863.4|861|863.6|861.6|864.4|861.6|863.2|861|71
1656486150000|2022-06-29 07:02:30|863.4|861.4|862.2|860.8|863.4|861.4|861|859.4|6858
1656486160000|2022-06-29 07:02:40|862|861|862.6|861.6|862.6|861.6|862|861|2031
1656486170000|2022-06-29 07:02:50|862.4||862.6||862.6||862.4||677
1656486180000|2022-06-29 07:03:00|862.2|861.2|861|859.6|862.2|861.2|860.8|859.4|1457
1656486190000|2022-06-29 07:03:10|860.8|859.4|858.2|856.4|860.8|859.4|857.4|855.4|3852
1656486200000|2022-06-29 07:03:20|858.6|856.6|858.8|857.2|859|857.8|858.2|856.6|0
1656486210000|2022-06-29 07:03:30|859|857.4|858.6|857.6|861.2|859.4|858.6|857.4|3021
1656486220000|2022-06-29 07:03:40|859|857.2|856|853.8|859|857.2|855.6|853.2|2080
1656486230000|2022-06-29 07:03:50|855.8|852.4|854.4|853.8|855.8|853.8|854.4|852.4|516
1656486240000|2022-06-29 07:04:00|854.8|854|854.8|853.8|855.4|854.4|854.6|853.8|670
1656486250000|2022-06-29 07:04:10|855|854|856.2|854.8|856.8|855|855|853.8|1659
1656486260000|2022-06-29 07:04:20|856|854.6|854.6|852.6|856|854.6|854|851.8|704
1656486270000|2022-06-29 07:04:30|854.8|853.2|852.6|850.6|854.8|853.4|852.4|850.4|352
1656486280000|2022-06-29 07:04:40|852.8|850.8|852.8|851.4|852.8|851.8|852.8|850.8|596
1656486290000|2022-06-29 07:04:50|853.8|851.6|855.2|854|856.4|854|853.8|851.4|431
1656486300000|2022-06-29 07:05:00|855.8|853.8|854.8|853.8|855.8|854|854.8|853.8|0
1656486310000|2022-06-29 07:05:10|||||||||273
1656486320000|2022-06-29 07:05:20||854||853.8||854||853.8|0
1656486330000|2022-06-29 07:05:30|855|854|855.4|854|855.6|854.4|855|853.8|226
1656486340000|2022-06-29 07:05:40|855.2|854.2|855.8|855|855.8|855|854.8|854|53
1656486350000|2022-06-29 07:05:50|855.6|854.4|855.8|854.6|855.8|854.6|855.6|854|308
1656486360000|2022-06-29 07:06:00||854.8||854.6||854.8||854.6|0
1656486380000|2022-06-29 07:06:20|856.2|854.8|856.2|855.2|857|855.6|856|854.8|1581
1656486390000|2022-06-29 07:06:30||855||855.4||855.4||855|0
1656486400000|2022-06-29 07:06:40|856|855.2|856.2|855|856.2|855.2|854.8|853.8|1388
1656486410000|2022-06-29 07:06:50|856.6|855.2|856.6|855.6|856.6|855.6|856.6|855.2|58
1656486420000|2022-06-29 07:07:00|856.8||856.8||856.8||856.4||0
1656486430000|2022-06-29 07:07:10|856.6|855.2|855.8|854.6|856.8|855.2|855.6|854.6|900
1656486440000|2022-06-29 07:07:20|855.6|854.8|855.8|854.8|855.8|854.8|855.6|854.8|0
1656486450000|2022-06-29 07:07:30|855.6|854.6|854.4|853|855.6|854.6|853.8|853|2082
1656486460000|2022-06-29 07:07:40|854.6|853.2|854.4|853|854.6|853.8|853.4|853|635
1656486470000|2022-06-29 07:07:50|854||853.6||854.4||853.4||78
1656486480000|2022-06-29 07:08:00|853.4|852.4|852.4|851|853.6|852.4|852.2|850.8|165
1656486490000|2022-06-29 07:08:10|852.6|851.2|851.4|850.4|852.6|851.6|851.2|850.2|641
1656486500000|2022-06-29 07:08:20|851.2|849.6|850.6|849|851.4|849.8|850.2|848.8|64
1656486510000|2022-06-29 07:08:30|850.4|849.2|849|847.8|850.6|849.2|848.8|847.6|1258
1656486520000|2022-06-29 07:08:40|849.4|848|849|847.8|849.4|848|848.6|847.8|638
1656486530000|2022-06-29 07:08:50|848.8|848|849.2|847.8|849.4|848|848.6|847.8|0
1656486540000|2022-06-29 07:09:00|849|848|849.8|849|850.6|849.2|848.8|847.8|1089
1656486550000|2022-06-29 07:09:10|850.2|849.2|851|850.2|851|850.6|850.2|849|196
1656486560000|2022-06-29 07:09:20|851.2|850.4|851.4|850.8|851.4|850.8|851.2|850.4|234
1656486570000|2022-06-29 07:09:30|||||||||59
1656486580000|2022-06-29 07:09:40|851.2|850.4|851.2|850.2|851.4|850.4|850.8|850.2|340
1656486590000|2022-06-29 07:09:50|851.4|850.4|851.2|850.2|851.4|850.4|850.6|850.2|0
1656486600000|2022-06-29 07:10:00|851|850.4|851.4|850.4|851.4|850.4|850.6|850.4|0
1656486610000|2022-06-29 07:10:10|851.2|850.2|851.4|850.4|851.4|850.6|851.2|850.2|0
1656486620000|2022-06-29 07:10:20|851.2|850.2|850.6|849.6|851.2|850.2|850|849.2|1753
1656486630000|2022-06-29 07:10:30|850.4|849.2|849.8|849|851|849.2|849.4|849|1460
1656486640000|2022-06-29 07:10:40|849.6|848.8|848.8|847.8|850.2|848.8|848.6|847.6|817
1656486650000|2022-06-29 07:10:50|849|848|849.6|848.6|849.6|849|849|848|3095
1656486660000|2022-06-29 07:11:00|849.4|848.4|849|848|849.6|849|848.6|847.8|944
1656486670000|2022-06-29 07:11:10|849.2|848.4|848.2|847.4|849.6|848.6|847.6|847.4|3717
1656486680000|2022-06-29 07:11:20|848|847.2|846.2|845.4|848|847.2|846.2|845.4|1775
1656486690000|2022-06-29 07:11:30|846|845.6|846|844.8|846.2|845.6|845.8|844.8|2876
1656486700000|2022-06-29 07:11:40|846.2|845|846.8|845.8|846.8|846.2|846|845|3186
1656486710000|2022-06-29 07:11:50||846||845.8||846||845.8|60
1656486720000|2022-06-29 07:12:00|847|846|847.4|846.4|847.4|846.8|847|846|2436
1656486730000|2022-06-29 07:12:10|847.2|846.8|847.4|846.4|847.4|846.8|847.2|846.2|131
1656486740000|2022-06-29 07:12:20|847.6|846.6|848|847.2|848|847.4|847.6|846.6|753
1656486750000|2022-06-29 07:12:30|848.4|847.4|848.4|848|848.4|848|848.4|847.4|561
1656486760000|2022-06-29 07:12:40|848.2|847.6|848.6|847.8|848.6|847.8|848.2|847.2|100
1656486770000|2022-06-29 07:12:50|848.4|847.4|846.8|845.6|848.4|847.4|846.8|845.6|2195
1656486780000|2022-06-29 07:13:00|846.6|845.4|846.6|845.8|846.6|846|845.2|844.4|1196
1656486790000|2022-06-29 07:13:10|846.4|845.6|846.2|845|846.8|846|846|844.8|230
1656486800000|2022-06-29 07:13:20|846.4|845.2|846.4|845|846.8|845.8|845.6|844.4|0
1656486810000|2022-06-29 07:13:30|846.2|844.8|846.4|845|846.4|845.2|845.6|844.4|0
1656486820000|2022-06-29 07:13:40|846.2|845.2|846|844.8|846.4|845.4|845.8|844.8|0
1656486830000|2022-06-29 07:13:50|845.8|844.6|843.8|843|845.8|844.6|843.6|843|2157
1656486840000|2022-06-29 07:14:00|844|843.2|844.4|844|844.4|844|843.6|842.6|2203
1656486850000|2022-06-29 07:14:10|844.6|843.6|844.6|843.4|844.6|843.8|844.2|843.2|1714
1656486860000|2022-06-29 07:14:20|844.4|843.6|844.6|843.4|844.6|844|844.4|843.4|0
1656486870000|2022-06-29 07:14:30|844.4|843.8|844.2|843.2|844.6|843.8|843.4|842.4|1404
1656486880000|2022-06-29 07:14:40|844|842.6|842.8|841.6|844|842.6|842.8|841.2|317
1656486890000|2022-06-29 07:14:50|843|841.8|843|841.8|843.2|842.2|843|841.8|60
1656486900000|2022-06-29 07:15:00|842.8|841.6|842.6|841.4|843|841.6|842.6|841.2|0
1656486910000|2022-06-29 07:15:10|842.8|841.2|843.2|842.6|843.2|842.6|842.8|841.2|1072
1656486920000|2022-06-29 07:15:20|843.6|843.2|843.6|843|843.6|843.2|843.4|842.6|1820
1656486930000|2022-06-29 07:15:30|843.8|843.2|845|844|845.6|844.4|843.8|842.8|3010
1656486940000|2022-06-29 07:15:40|844.8|844.4|844.8|843.8|844.8|844.4|844.8|843.8|56
1656486950000|2022-06-29 07:15:50|845.2|844|845.2|844.2|845.2|844.4|844.6|843.8|371
1656486960000|2022-06-29 07:16:00|845.6|844.4|845.4|844.8|845.6|845|845.4|844.4|350
1656486970000|2022-06-29 07:16:10|845.6|845|846.2|845.6|846.6|845.6|845.6|845|1113
1656486980000|2022-06-29 07:16:20|846|845.8|846.6|845.8|846.6|845.8|846|845.6|386
1656486990000|2022-06-29 07:16:30|846.4|845.6|846.4|845.4|846.6|845.6|846|845.2|1143
1656487000000|2022-06-29 07:16:40|846.2|845.2|846.2|845.2|846.2|845.4|846|844.6|0
1656487010000|2022-06-29 07:16:50||845.4||845.2||845.6||845.2|52
1656487020000|2022-06-29 07:17:00|846.6|845.6|846.4|845.6|846.6|846.2|846.4|845.2|527
1656487030000|2022-06-29 07:17:10|846.2|845.4|845|844.2|846.6|845.6|845|844.2|317
1656487040000|2022-06-29 07:17:20|845.2|844.4|845.4|844.6|845.4|844.6|844.8|844.2|389
1656487050000|2022-06-29 07:17:30|845.2|844.4|845.2|844.2|845.2|844.4|845|844.2|44
1656487060000|2022-06-29 07:17:40|845|843.8|844.6|843.4|845|843.8|844.4|843.4|719
1656487070000|2022-06-29 07:17:50|844.8|843.6|844.6|843.4|845.4|844.6|844.6|843.4|0
1656487080000|2022-06-29 07:18:00|844.4|843.2|843.6|842.4|844.4|843.2|843.4|842.2|0
1656487090000|2022-06-29 07:18:10|843.8|842.6|843.6|842.4|843.8|843|843.6|842.4|0
1656487100000|2022-06-29 07:18:20||842.2||842.2||842.6||842.2|0
1656487110000|2022-06-29 07:18:30|843.4|842.4|843.4|842.2|843.4|842.4|843|841.8|0
1656487120000|2022-06-29 07:18:40|843|841.8|842.8|841.8|843|842|842.8|841.6|0
1656487130000|2022-06-29 07:18:50|842.6|841.4|841.6|840.6|842.6|841.4|841.4|840.4|983
1656487140000|2022-06-29 07:19:00|842|840.8|842.2|841.2|842.4|841.2|842|840.6|1257
1656487150000|2022-06-29 07:19:10|842|841|842.2|841|842.2|841|841.6|840.2|954
1656487160000|2022-06-29 07:19:20|842.4|841.2|842.8|842|842.8|842|842.4|841.2|190
1656487170000|2022-06-29 07:19:30|842.6|842.2|842.8|842|842.8|842.2|842.6|842|100
1656487190000|2022-06-29 07:19:50|843.4|842.2|844.4|843.2|844.6|843.2|843.2|842.2|2627
1656487200000|2022-06-29 07:20:00|844.6||844.6||844.6||844.6||0
1656487220000|2022-06-29 07:20:20|845|843.4|845.4|844.8|845.4|844.8|845|843.4|1287
1656487230000|2022-06-29 07:20:30|845.2|844.4|845.4|844.8|845.4|844.8|845|844.4|1478
1656487260000|2022-06-29 07:21:00|845.2|844.4|844.4|843.6|845.4|844.6|844.2|843.6|964
1656487270000|2022-06-29 07:21:10||843.4||843.6||843.6||843.4|75
1656487280000|2022-06-29 07:21:20|844.2|843.4|844|843|844.2|843.4|844|843|526
1656487300000|2022-06-29 07:21:40|843.8|842.6|842|841|843.8|842.6|842|841|851
1656487310000|2022-06-29 07:21:50|841.8|840.8|841.8|840.4|841.8|840.8|841.8|840.2|0
1656487320000|2022-06-29 07:22:00|841.6|840.2|841.4|840|841.6|840.2|841.4|840|0
1656487330000|2022-06-29 07:22:10|841.2|840.4|841.2|840.4|841.4|840.4|840.8|840.4|0
1656487340000|2022-06-29 07:22:20||840.6||840.4||840.6||840.4|0
1656487350000|2022-06-29 07:22:30|841||841||841||841||0
1656487360000|2022-06-29 07:22:40|840.8|840|841.2|840.4|841.2|840.6|840.8|840|500
1656487370000|2022-06-29 07:22:50|841|840|841|840|841.2|840|840.8|840|323
1656487380000|2022-06-29 07:23:00|840.8|840.2|840.8|840|840.8|840.4|840.8|840|0
1656487390000|2022-06-29 07:23:10|||||||||598
1656487410000|2022-06-29 07:23:30|840.6|839.8|840.6|839.8|840.6|839.8|840.6|839.8|365
1656487420000|2022-06-29 07:23:40|840.8|840|840.8|840|840.8|840|840.8|840|0
1656487440000|2022-06-29 07:24:00|||||||||118
1656487450000|2022-06-29 07:24:10|841|840.2|841|840.2|841|840.6|840.8|840.2|686
1656487460000|2022-06-29 07:24:20|841.2|840.4|842.2|841.2|843.4|842.2|841.2|840|6611
1656487470000|2022-06-29 07:24:30|842||842||842||842||0
1656487480000|2022-06-29 07:24:40|842.2|841.4|842.2|841.6|842.2|841.6|842.2|841.4|323
1656487490000|2022-06-29 07:24:50|842.4|841.8|842.4|841.6|843|842.2|842|841|1767
1656487500000|2022-06-29 07:25:00|842.2|841.4|842.2|841.4|842.2|841.4|841.8|841.2|533
1656487520000|2022-06-29 07:25:20|842|841.2|841.8|841.2|842.2|841.2|841.8|841.2|30
1656487530000|2022-06-29 07:25:30|841.6|840.6|841|840.2|841.6|841.2|841|840|823
1656487540000|2022-06-29 07:25:40|840.8|840.4|840.6|840|840.8|840.4|840.6|839.4|0
1656487550000|2022-06-29 07:25:50|840.4|839.8|840.4|839.8|840.4|839.8|840.2|839.6|0
1656487570000|2022-06-29 07:26:10|840.8|840|841.2|840.6|841.2|840.6|840.6|840|1224
1656487580000|2022-06-29 07:26:20||840.8||840.6||840.8||840.6|0
1656487590000|2022-06-29 07:26:30|841.6|840.8|841.8|841.2|842|841.2|841.2|840.8|1882
1656487610000|2022-06-29 07:26:50|841.6|840.8|840.2|839.4|841.8|840.8|839.8|839.4|2255
1656487620000|2022-06-29 07:27:00|840||839.8||840||839.8||0
1656487630000|2022-06-29 07:27:10|840.2|839.6|840|839.4|840.6|839.8|840|839.4|64
1656487640000|2022-06-29 07:27:20|839.6|839|839.6|838.8|839.6|839|839.4|838.4|212
1656487650000|2022-06-29 07:27:30|839.4|838.6|838.2|837.6|839.4|838.6|838.2|837.4|1274
1656487660000|2022-06-29 07:27:40|838.6|837.8|838.8|838|839|838.4|838.4|837.8|1933
1656487670000|2022-06-29 07:27:50|838.6|838.4|838.8|838|838.8|838.4|838.4|838|471
1656487680000|2022-06-29 07:28:00|839|838.4|840|839.2|840|839.8|839|838.4|3566
1656487690000|2022-06-29 07:28:10|839.8|839|839.2|838.2|839.8|839|838.6|838|2724
1656487700000|2022-06-29 07:28:20|839|838.4|840.2|839.2|840.2|839.6|839|838.2|478
1656487710000|2022-06-29 07:28:30|840|838.6|839.4|838.6|840.2|839.2|839.4|838.6|0
1656487720000|2022-06-29 07:28:40|839.6|838.8|839.4|838.6|839.8|839|839|838.2|0
1656487730000|2022-06-29 07:28:50|839.2|838.2|838.8|838.2|839.2|838.2|838.8|838.2|0
1656487740000|2022-06-29 07:29:00|839.2|838.4|839|838.4|839.2|838.4|839|838.2|573
1656487750000|2022-06-29 07:29:10|839.2|838.6|839.2|838.6|839.2|838.6|839|838.4|0
1656487760000|2022-06-29 07:29:20|839.4|838.4|839|838.2|839.4|838.4|838.6|838.2|684
1656487770000|2022-06-29 07:29:30|838.8|837.8|837.4|836.4|838.8|837.8|837.2|836.4|842
1656487780000|2022-06-29 07:29:40|837.2|836.2|836.6|836|837.2|836.2|836.6|836|238
1656487790000|2022-06-29 07:29:50|836.4|835.8|835.2|834.4|836.4|835.8|835.2|834.2|615
1656487800000|2022-06-29 07:30:00|835|834.2|834.4|833.4|835.2|834.4|834.4|833.4|881
1656487810000|2022-06-29 07:30:10|834.2|833.6|833.6|832.8|834.2|833.8|833.6|832.8|2102
1656487820000|2022-06-29 07:30:20|833.8|833|833.6|833.2|834.4|833.8|833.6|833|1301
1656487830000|2022-06-29 07:30:30|834|833.4|834.2|833.8|834.6|834|833.8|833.4|1999
1656487840000|2022-06-29 07:30:40||833.4||833.4||833.4||833.4|1
1656487850000|2022-06-29 07:30:50|834|832.8|832.8|832.4|834|832.8|832.6|832.4|1286
1656487860000|2022-06-29 07:31:00|832.6|832.6|832.2|831.6|833|832.6|831.8|831.6|4168
1656487870000|2022-06-29 07:31:10|832|831.2|831|830|832|831.2|831|830|714
1656487880000|2022-06-29 07:31:20|830.8|830.2|830.8|830.2|831|830.4|830.6|830|3483
1656487890000|2022-06-29 07:31:30|830.6|830|831.4|830.6|831.4|830.6|830.4|829.8|9005
1656487900000|2022-06-29 07:31:40|831.2|830.8|831.2|830.6|831.2|830.8|831|830.6|61
1656487910000|2022-06-29 07:31:50|831||831||831||831||0
1656487920000|2022-06-29 07:32:00|830.8|830.4|830.8|830.2|831|830.4|830.8|830|1218
1656487930000|2022-06-29 07:32:10|830.4|830|830.4|830|830.8|830.4|830.4|830|2881
1656487940000|2022-06-29 07:32:20|830.2|829.8|830.4|830|830.4|830|830.2|829.8|3651
1656487950000|2022-06-29 07:32:30|830.8||830.4||830.8||830.4||1653
1656487970000|2022-06-29 07:32:50|830.6|830.2|830.6|830|830.8|830.2|830.6|830|2567
1656487980000|2022-06-29 07:33:00|831|830.2|831|830.4|831.6|831.2|831|830.2|7569
1656487990000|2022-06-29 07:33:10|831.2|830.6|831.4|830.6|831.4|830.6|831|830.6|1467
1656488000000|2022-06-29 07:33:20|831.2|830.4|831.2|830.4|831.2|830.4|831.2|830.4|0
1656488010000|2022-06-29 07:33:30|831||831||831||831||0
1656488030000|2022-06-29 07:33:50|||||||||70
1656488050000|2022-06-29 07:34:10|830.8|830.2|830.6|830|831|830.2|830.2|829.4|13197
1656488060000|2022-06-29 07:34:20|830.8|830.2|831|830.4|831|830.8|830.8|830|3529
1656488070000|2022-06-29 07:34:30|831.2|830.8|831.4|831.2|831.4|831.2|831.2|830.8|1509
1656488080000|2022-06-29 07:34:40|831.8|830.8|831.8|831.2|831.8|831.2|831.8|830.8|980
1656488100000|2022-06-29 07:35:00|832|831.6|831.8|831.2|832|831.6|831.8|831|320
1656488110000|2022-06-29 07:35:10|832||832||832||832||0
1656488120000|2022-06-29 07:35:20|832.4|831.4|833.4|832.6|833.4|832.8|832.4|831.4|2401
1656488130000|2022-06-29 07:35:30|833.6|832.8|834.4|833.8|834.4|833.8|833.6|832.8|1451
1656488140000|2022-06-29 07:35:40|834.2|833.4|833.6|833|834.2|833.4|833.4|832.8|1703
1656488160000|2022-06-29 07:36:00|833.4|832.8|832.4|832|833.6|832.8|832.4|832|1042
1656488170000|2022-06-29 07:36:10|832.6|832.2|833.4|832.4|833.6|832.8|832.6|832.2|938
1656488180000|2022-06-29 07:36:20|833.2|832.6|833.2|832.6|833.2|832.6|833.2|832.6|0
1656488190000|2022-06-29 07:36:30|833.4|832.8|833.4|832.8|833.4|832.8|833.2|832.6|315
1656488200000|2022-06-29 07:36:40|833.6|833|834|833|834.4|833.6|833.6|833|1197
1656488210000|2022-06-29 07:36:50|833.8|833.2|832.8|832.2|833.8|833.2|832.8|832|1125
1656488220000|2022-06-29 07:37:00|833||833||833||832.6||0
1656488230000|2022-06-29 07:37:10|832.8|832|832|831.2|833|832.2|832|831.2|982
1656488250000|2022-06-29 07:37:30|832.2|831.4|833.8|833|834|833.2|832.2|831.4|1414
1656488260000|2022-06-29 07:37:40|833.6|833.2|834|833.6|834|833.6|833.6|833|71
1656488270000|2022-06-29 07:37:50|834.4|833.8|834.2|833|834.4|833.8|834.2|833|482
1656488280000|2022-06-29 07:38:00|834|833.4|834.2|833.6|834.4|833.6|833.8|833.4|0
1656488290000|2022-06-29 07:38:10|834.4|833.8|834.8|834|835|834.6|834.4|833.8|386
1656488300000|2022-06-29 07:38:20|835|834.2|836|835.4|836|835.4|835|834.2|42
1656488310000|2022-06-29 07:38:30|835.8|835|835.6|835|836|835.2|835.6|834.6|36
1656488320000|2022-06-29 07:38:40|836|835.2|836.2|835.6|836.2|835.6|836|835.2|420
1656488330000|2022-06-29 07:38:50|836|835.4|836|835.2|836|835.4|836|835.2|0
1656488350000|2022-06-29 07:39:10|835.8|834.8|835.4|834.4|835.8|835.2|835.2|834.2|894
1656488360000|2022-06-29 07:39:20|835.2|834.6|835.2|834.4|835.2|834.6|835.2|834.4|0
1656488370000|2022-06-29 07:39:30||834.6||834.6||834.6||834.6|0
1656488380000|2022-06-29 07:39:40|835|834.8|835.6|835.2|835.6|835.2|835|834.6|675
1656488390000|2022-06-29 07:39:50|835.4|835|835|834.2|835.4|835|835|834.2|275
1656488400000|2022-06-29 07:40:00|835.2|834.6|835.4|834.6|835.8|835.2|835.2|834.6|265
1656488410000|2022-06-29 07:40:10|835.8|834.8|835.8|835|835.8|835|835.4|834.8|0
1656488420000|2022-06-29 07:40:20|835.6|834.2|835.4|834.4|835.6|834.6|835|834.2|3
1656488430000|2022-06-29 07:40:30|835.2|834.6|835.4|834.6|835.4|834.6|835.2|834.6|119
1656488440000|2022-06-29 07:40:40|835.6|834.8|836.6|835.8|836.6|835.8|835.6|834.8|891
1656488450000|2022-06-29 07:40:50||836.2||835.8||836.2||835.8|0
1656488460000|2022-06-29 07:41:00|836.4||836.6||836.6||836.4||0
1656488470000|2022-06-29 07:41:10|836.4|835.6|835.8|835|836.4|835.6|835.6|835|924
1656488480000|2022-06-29 07:41:20|835.6|835.2|836|835.2|836|835.2|835.6|835.2|0
1656488490000|2022-06-29 07:41:30|836.4|835.4|837.2|836.4|837.2|836.4|836.4|835.4|793
1656488500000|2022-06-29 07:41:40|837|835.8|836.8|835.8|837.2|836.4|836.4|835.4|185
1656488510000|2022-06-29 07:41:50|836.6|836|837.2|836.8|837.2|836.8|836.6|836|0
1656488520000|2022-06-29 07:42:00|837.6|837|837.8|837|838.6|837.6|837.6|836.8|541
1656488530000|2022-06-29 07:42:10|837.6|836.6|837.4|836.6|837.8|836.6|837.4|836.6|392
1656488540000|2022-06-29 07:42:20|837.2||837.4||837.4||837.2||0
1656488550000|2022-06-29 07:42:30|837.6|836.8|837.6|837|837.6|837|837.6|836.8|0
1656488560000|2022-06-29 07:42:40|837.4|837.2|837.6|837|837.6|837.2|837.4|836.4|306
1656488570000|2022-06-29 07:42:50|837.4|836.6|836.4|835.4|837.6|836.6|836.2|835.4|100
1656488580000|2022-06-29 07:43:00|836.2||836||836.2||836||0
1656488590000|2022-06-29 07:43:10|835.8||836||836||835.8||0
1656488600000|2022-06-29 07:43:20|836.4|835.6|836.4|836|836.4|836|836|835.6|451
1656488620000|2022-06-29 07:43:40|836.2|835.8|836.4|835.6|836.4|835.8|836|835.2|100
1656488630000|2022-06-29 07:43:50|836.6|835.8|836.2|835.4|836.6|836|836.2|835.4|1791
1656488640000|2022-06-29 07:44:00|836|835.2|835|834.2|836|835.2|835|834.2|400
1656488650000|2022-06-29 07:44:10|834.8|833.8|835.4|834.6|835.4|834.6|834.6|833.8|296
1656488660000|2022-06-29 07:44:20|835.8|834.8|836|835.2|836|835.4|835.4|834.6|960
1656488670000|2022-06-29 07:44:30|835.8|835|835.8|835.2|835.8|835.2|835.8|834.8|0
1656488680000|2022-06-29 07:44:40|835.6|834.8|836|835.4|836.6|835.8|835.6|834.8|331
1656488690000|2022-06-29 07:44:50||835.6||835.6||835.6||835.6|0
1656488700000|2022-06-29 07:45:00|836.6|835.8|835.6|835.2|837.2|836.2|835|834.4|3015
1656488710000|2022-06-29 07:45:10|835.8|835.4|835.8|835.2|836.2|835.6|835.8|835.2|2003
1656488720000|2022-06-29 07:45:20|835.6|835|836|835.2|836.2|835.6|835.4|835|459
1656488730000|2022-06-29 07:45:30|835.8|835|835|834.4|835.8|835|835|834.2|291
1656488740000|2022-06-29 07:45:40|835.2|834.6|835.4|834.6|835.4|834.6|835.2|834.4|294
1656488750000|2022-06-29 07:45:50|835.2|834.4|835.8|835.2|835.8|835.2|835.2|834.4|1093
1656488760000|2022-06-29 07:46:00|835.6|834.8|835.8|835|835.8|835|835.2|834.4|388
1656488780000|2022-06-29 07:46:20|836.2|835.2|836.2|835.8|836.2|835.8|836.2|835.2|683
1656488790000|2022-06-29 07:46:30|836.6|836|836.8|836.2|836.8|836.2|836.6|836|337
1656488800000|2022-06-29 07:46:40||836.4||836.4||836.4||836.4|0
1656488810000|2022-06-29 07:46:50|837.2|836.8|838.4|837.6|838.4|837.6|837.2|836.8|491
1656488820000|2022-06-29 07:47:00|838|837.4|838.2|837.4|838.2|837.4|837.8|837.2|762
1656488830000|2022-06-29 07:47:10|838|837.2|836.6|836.2|838|837.2|836.6|836.2|682
1656488840000|2022-06-29 07:47:20|836.4|835.4|836.6|836|836.8|836|835.8|835|3634
1656488860000|2022-06-29 07:47:40|836.8|836.2|836.8|836.2|836.8|836.2|836.8|836.2|0
1656488870000|2022-06-29 07:47:50|836.6|836|836.4|836|836.8|836|836.2|836|254
1656488880000|2022-06-29 07:48:00|836.6||836.6||836.6||836.6||0
1656488890000|2022-06-29 07:48:10|836.4|836.2|836.8|836.2|836.8|836.2|836.4|836.2|0
1656488900000|2022-06-29 07:48:20|836.6|836.4|836.6|836.2|836.8|836.6|836.6|836.2|1792
1656488910000|2022-06-29 07:48:30|836.8|836.4|837|836.6|837|836.6|836.8|836.4|162
1656488920000|2022-06-29 07:48:40|836.8|836.4|836.6|836.4|836.8|836.4|836.6|836.2|944
1656488930000|2022-06-29 07:48:50|836.4|835.8|836.6|835.8|836.8|836.4|836.2|835.8|3030
1656488940000|2022-06-29 07:49:00|836.8|836|837|836|837|836|836.8|836|0
1656488950000|2022-06-29 07:49:10|||||||||500
1656488960000|2022-06-29 07:49:20||836.2||836.4||836.4||836.2|0
1656488970000|2022-06-29 07:49:30|837.2|836.6|837.2|836.4|837.4|837|836.8|836.4|2699
1656488980000|2022-06-29 07:49:40||836.6||836.6||836.6||836.6|0
1656489000000|2022-06-29 07:50:00||836.8||836.8||836.8||836.8|0
1656489020000|2022-06-29 07:50:20|||||||||2
1656489030000|2022-06-29 07:50:30|837.4|837|837.6|837.2|838|837.4|837.4|836.8|2916
1656489040000|2022-06-29 07:50:40|837.8|837.4|838.2|837.6|838.4|838|837.8|837.4|2159
1656489050000|2022-06-29 07:50:50|838|837.2|837.6|836.8|838|837.2|837|836.6|1053
1656489060000|2022-06-29 07:51:00|837.4|837|837.6|837|837.6|837|837.4|837|0
1656489070000|2022-06-29 07:51:10|837.4|836.8|837.4|836.6|837.6|836.8|837|836.6|586
1656489080000|2022-06-29 07:51:20|837.2|836.8|837.6|836.8|837.6|836.8|837.2|836.6|0
1656489090000|2022-06-29 07:51:30|837.4|836.6|837.4|836.6|837.4|836.6|837.2|836.6|0
1656489100000|2022-06-29 07:51:40|837.6|836.8|837.6|836.8|837.6|836.8|837.6|836.8|0
1656489120000|2022-06-29 07:52:00|837.4||837.4||837.4||837.4||3065
1656489130000|2022-06-29 07:52:10|837.6|837|838.4|837.8|838.4|838|837.6|837|1961
1656489160000|2022-06-29 07:52:40|838.6|838|838.8|838.2|839|838.4|838.6|838|590
1656489170000|2022-06-29 07:52:50|839||838.8||839||838.8||0
1656489180000|2022-06-29 07:53:00|838.6|838|837.2|836.6|838.6|838|836.8|836.6|1176
1656489200000|2022-06-29 07:53:20|837.4|836.8|837.8|837.4|837.8|837.4|837.4|836.8|410
1656489210000|2022-06-29 07:53:30|837.6|837.2|837.6|837|837.8|837.2|837.4|837|602
1656489220000|2022-06-29 07:53:40|837.4|836.6|836.8|836.6|837.4|836.6|836.6|836|182
1656489230000|2022-06-29 07:53:50|836.6|836.2|836.2|836|836.6|836.2|836.2|835.6|374
1656489240000|2022-06-29 07:54:00|836|835.6|835.6|834.8|836|835.6|835.6|834.8|40
1656489280000|2022-06-29 07:54:40|835.4|834.6|835|834.6|835.4|834.6|834.6|834.4|1557
1656489290000|2022-06-29 07:54:50|835.2|834.8|835.8|835.2|835.8|835.2|835.2|834.8|1809
1656489300000|2022-06-29 07:55:00|836|835.4|836.2|835.6|836.2|835.6|836|835.4|321
1656489310000|2022-06-29 07:55:10|836|835.4|836|835.4|836|835.4|836|835.4|100
1656489320000|2022-06-29 07:55:20|835.8||836.2||836.2||835.8||113
1656489330000|2022-06-29 07:55:30|836|835.6|835.4|835|836.2|835.6|835.4|834.6|1069
1656489340000|2022-06-29 07:55:40|835.6||835.6||835.8||835.6||0
1656489360000|2022-06-29 07:56:00|835.4|834.6|835.4|834.6|835.6|834.6|835.2|834.6|174
1656489370000|2022-06-29 07:56:10|835.2|834.8|836.2|835.6|836.6|835.6|835.2|834.8|3168
1656489390000|2022-06-29 07:56:30|836.6|835.8|836.6|835.8|836.6|836.2|836.4|835.8|873
1656489400000|2022-06-29 07:56:40||836||835.8||836||835.8|0
1656489410000|2022-06-29 07:56:50|837|836|837|836.4|837|836.8|837|836|2218
1656489420000|2022-06-29 07:57:00|836.8|836.2|836.4|835.6|837.2|836.2|836.4|835.4|1514
1656489430000|2022-06-29 07:57:10|836.6||836.4||836.6||836.4||0
1656489440000|2022-06-29 07:57:20|836.6|835.8|836.8|836|837|836.2|836.6|835.8|0
1656489460000|2022-06-29 07:57:40|836.6|835.8|836|835.8|836.6|835.8|836|835.6|106
1656489470000|2022-06-29 07:57:50||835.6||835.6||835.6||835.6|4
1656489480000|2022-06-29 07:58:00|835.8|835.4|834.8|834.4|835.8|835.4|834.8|834.4|1108
1656489490000|2022-06-29 07:58:10|834.4|834|834.2|833.6|834.4|834.2|834.2|833.6|921
1656489500000|2022-06-29 07:58:20|834||834.2||834.2||834||0
1656489510000|2022-06-29 07:58:30|834||834.2||834.2||834||241
1656489520000|2022-06-29 07:58:40|834.8|833.8|834.2|833.6|834.8|834|834.2|833.6|757
1656489540000|2022-06-29 07:59:00|834|833.2|832.6|831.8|834|833.2|832.4|831.6|880
1656489550000|2022-06-29 07:59:10|832.8|832|832.6|831.8|832.8|832|832.4|831.8|0
1656489560000|2022-06-29 07:59:20|832.8|832|832.6|832|832.8|832|832.4|831.8|350
1656489570000|2022-06-29 07:59:30|832.8|832.2|832.8|832.2|832.8|832.2|832.8|832.2|750
1656489590000|2022-06-29 07:59:50|833|832.4|834|833.6|834.2|833.6|833|832.4|6051
1656489600000|2022-06-29 08:00:00|834.2|833.8|835|834.6|835|834.6|834|833.6|905
1656489610000|2022-06-29 08:00:10|835.2|834.8|834.4|833.6|835.4|834.8|834.2|833.6|1084
1656489620000|2022-06-29 08:00:20|834.2|833.8|834.2|833.6|834.4|833.8|834.2|833.6|0
1656489630000|2022-06-29 08:00:30|834|833.4|833.4|832.8|834|833.4|833.4|832.6|1316
1656489650000|2022-06-29 08:00:50|833.6|833|834.4|833.8|834.4|833.8|833.6|833|319
1656489670000|2022-06-29 08:01:10|834.2|834|834.4|834|834.4|834|834.2|834|0
1656489680000|2022-06-29 08:01:20|834.2|833.6|834|833.4|834.4|834|834|833.4|858
1656489690000|2022-06-29 08:01:30|833.8|833.2|833.6|832.8|833.8|833.2|833.2|832.8|620
1656489700000|2022-06-29 08:01:40|833.2|832.2|833.2|832.6|833.2|832.6|832.8|832|453
1656489710000|2022-06-29 08:01:50|833|832.2|833|832.2|833|832.6|832.8|832.2|298
1656489720000|2022-06-29 08:02:00|832.8|832.4|832.8|832.2|833|832.4|832.8|832.2|0
1656489730000|2022-06-29 08:02:10|833|832.4|832.8|832.2|833|832.4|832.8|832.2|0
1656489740000|2022-06-29 08:02:20|832.6||832.6||832.8||832.6||0
1656489750000|2022-06-29 08:02:30|832.8|832|833|832.2|833|832.2|832.8|832|367
1656489760000|2022-06-29 08:02:40|833.2|832.4|833.6|832.8|833.6|833|833.2|832.4|382
1656489770000|2022-06-29 08:02:50|833.8|833.2|834.4|833.8|834.6|833.8|833.8|833.2|933
1656489790000|2022-06-29 08:03:10|834.6|834|834.8|834.2|834.8|834.2|834.6|834|296
1656489800000|2022-06-29 08:03:20|834.6|834.4|835|834.4|835|834.4|834.6|834.4|386
1656489810000|2022-06-29 08:03:30|835.2|834.2|836.4|835.8|836.8|835.8|835.2|834.2|1351
1656489830000|2022-06-29 08:03:50|836.2|836|836.2|835.8|836.2|836|836.2|835.8|110
1656489840000|2022-06-29 08:04:00|836.4|836|836.4|836|836.4|836|836.4|836|0
1656489850000|2022-06-29 08:04:10||836.2||836||836.2||836|0
1656489860000|2022-06-29 08:04:20|836.8|836.2|836.8|836.4|836.8|836.4|836.8|836.2|76
1656489870000|2022-06-29 08:04:30|837|836.6|837.6|836.6|837.6|836.6|837|836.6|608
1656489880000|2022-06-29 08:04:40|837.4|836.8|837.4|836.6|837.4|836.8|837.2|836.4|0
1656489890000|2022-06-29 08:04:50|837.6|836.8|838.2|837.4|838.2|837.4|837.6|836.8|1245
1656489900000|2022-06-29 08:05:00|838.4|837.6|839|838.4|839|838.4|838.4|837.6|1267
1656489910000|2022-06-29 08:05:10|838.8|838.2|838.6|838|838.8|838.2|838.4|838|626
1656489920000|2022-06-29 08:05:20|838.8|838.2|839.2|838.6|839.2|838.6|838.8|838.2|799
1656489930000|2022-06-29 08:05:30|839.4|838.8|840.2|839.4|840.2|839.6|839.4|838.6|427
1656489940000|2022-06-29 08:05:40|840|839.6|841|840.2|841.2|840.2|840|839.4|140
1656489950000|2022-06-29 08:05:50|841.2|840.4|841|840.2|841.4|840.4|840.8|840.2|60
1656489960000|2022-06-29 08:06:00|840.8|840.4|841.4|840.8|841.4|840.8|840.8|840.4|0
1656489980000|2022-06-29 08:06:20|841.6|840.4|840.8|840.2|841.6|840.8|840.8|840.2|796
1656489990000|2022-06-29 08:06:30|841|840.4|840.8|840.2|841.2|840.4|840.8|840.2|50
1656490000000|2022-06-29 08:06:40|841||841||841||840.8||0
1656490010000|2022-06-29 08:06:50|841.2|840.4|841.2|840.4|841.2|840.4|841|840.4|0
1656490020000|2022-06-29 08:07:00|841|840.2|841|840.2|841.2|840.2|840.8|840.2|0
1656490030000|2022-06-29 08:07:10|841.2|840.4|841.2|840.2|841.2|840.4|840.8|840.2|0
1656490040000|2022-06-29 08:07:20|||||||||11
1656490050000|2022-06-29 08:07:30|841||840.8||841||840.8||0
1656490060000|2022-06-29 08:07:40|841||841.2||841.2||841||0
1656490070000|2022-06-29 08:07:50|841|839.8|840.6|839.8|841|839.8|840.2|839.8|421
1656490080000|2022-06-29 08:08:00|840.8|840|841.2|840.4|841.2|840.4|840.8|840|283
1656490090000|2022-06-29 08:08:10|841|840.6|841|840.4|841|840.8|841|840.4|134
1656490100000|2022-06-29 08:08:20|840.8|840.2|840.6|839.8|840.8|840.2|840.4|839.8|388
1656490110000|2022-06-29 08:08:30|840.8|840|841.2|840.6|841.2|840.6|840.8|840|0
1656490120000|2022-06-29 08:08:40|840.6|840.4|839.6|838.6|841|840.4|839.6|838.6|1295
1656490130000|2022-06-29 08:08:50|839.4|838.4|839.4|838.6|839.4|838.6|839.2|838.4|0
1656490140000|2022-06-29 08:09:00||838.8||838.8||838.8||838.8|0
1656490150000|2022-06-29 08:09:10|839.2|838.6|839.4|838.8|839.4|838.8|838.6|837.6|122
1656490170000|2022-06-29 08:09:30|839.6|839|839.8|839.2|839.8|839.2|839.6|839|924
1656490180000|2022-06-29 08:09:40|||||||||170
1656490190000|2022-06-29 08:09:50||839.4||839.4||839.4||839.4|0
1656490200000|2022-06-29 08:10:00|840.2|839.6|840.2|839.2|841.2|840.6|839.8|839|2115
1656490210000|2022-06-29 08:10:10|840.4|839.4|840.2|839.4|840.4|839.8|840.2|839.4|0
1656490220000|2022-06-29 08:10:20|840.4|839.6|840.4|839.8|840.4|839.8|840.2|839.4|0
1656490230000|2022-06-29 08:10:30|841|840|841.2|840.4|841.2|840.6|840.8|840|0
1656490240000|2022-06-29 08:10:40|841|840.2|841|840.2|841|840.2|841|840.2|0
1656490250000|2022-06-29 08:10:50|841.2|840.4|841.2|840.4|841.2|840.4|841.2|840.4|10
1656490260000|2022-06-29 08:11:00|841|840.2|841|840.2|841.2|840.2|841|840.2|60
1656490270000|2022-06-29 08:11:10|841.2|840.4|841.2|840.4|841.2|840.4|841.2|840.4|0
1656490290000|2022-06-29 08:11:30|841|840.6|841.2|840.6|841.2|840.8|841|840.6|0
1656490300000|2022-06-29 08:11:40|841.6|840.8|841.6|841|841.6|841|841.6|840.6|213
1656490330000|2022-06-29 08:12:10||840.8||841||841||840.8|0
1656490340000|2022-06-29 08:12:20|841.4|840.8|841.4|840.8|841.4|840.8|841.2|840.8|0
1656490370000|2022-06-29 08:12:50|841.2|840.6|840.8|840|841.4|840.6|840.6|839.6|904
1656490380000|2022-06-29 08:13:00|840.6|839.6|839.4|838.6|840.6|839.6|839.2|838.6|192
1656490390000|2022-06-29 08:13:10|839.2|838.4|838.8|838.2|839.2|838.4|838.6|837.6|166
1656490400000|2022-06-29 08:13:20|838.6|838.4|838.6|838|838.6|838.4|838.6|837.6|0
1656490410000|2022-06-29 08:13:30|838.4|837.8|838.2|837.6|838.4|837.8|838.2|837.2|0
1656490420000|2022-06-29 08:13:40|838|837.4|838.4|837.6|838.4|837.6|838|837.4|0
1656490430000|2022-06-29 08:13:50|838|837.8|838.2|837.6|838.6|837.8|838|837.6|0
1656490440000|2022-06-29 08:14:00|838.4|837.8|838.6|837.6|838.6|837.8|838.4|837.6|0
1656490450000|2022-06-29 08:14:10|838.4|837.8|838.4|837.6|838.4|837.8|838.4|837.6|0
1656490460000|2022-06-29 08:14:20|838.2||838||838.2||838||0
1656490470000|2022-06-29 08:14:30|837.8|837.2|837.8|837.2|838|837.6|837.8|837.2|346
1656490490000|2022-06-29 08:14:50|837.6|837|836.8|836|837.6|837|836.6|835.8|933
1656490500000|2022-06-29 08:15:00|836.6|835.8|836.8|836|836.8|836.2|836.4|835.8|0
1656490510000|2022-06-29 08:15:10|836.6|835.8|836.8|835.8|836.8|836|836.4|835.8|350
1656490520000|2022-06-29 08:15:20||836||836||836||835.8|0
1656490530000|2022-06-29 08:15:30|836.6|835.8|836.6|835.8|836.6|835.8|836.6|835.8|0
1656490540000|2022-06-29 08:15:40|836.8|836|837.8|837|837.8|837|836.6|835.8|929
1656490550000|2022-06-29 08:15:50|837.6|837.2|837.8|837.2|837.8|837.2|837.6|837|0
1656490560000|2022-06-29 08:16:00|837.6|837|837.6|837|837.6|837|837.4|837|580
1656490570000|2022-06-29 08:16:10|837.8|837.2|837.8|837.2|837.8|837.4|837.8|837.2|135
1656490580000|2022-06-29 08:16:20|837.6|837|837.6|837|837.8|837.2|837.6|837|0
1656490600000|2022-06-29 08:16:40|837.4|836.8|837.2|836.8|837.4|837|837.2|836.6|1519
1656490610000|2022-06-29 08:16:50|837.4||837.4||837.4||837.4||167
1656490620000|2022-06-29 08:17:00|837.2|837|837.4|837|837.4|837|837.2|837|0
1656490630000|2022-06-29 08:17:10|837.2|836.8|837.4|836.8|837.4|836.8|837.2|836.8|0
1656490640000|2022-06-29 08:17:20|837.2||837.4||837.4||837||13
1656490650000|2022-06-29 08:17:30|837.8|837|837.8|837.4|837.8|837.4|837.8|836.8|507
1656490690000|2022-06-29 08:18:10|837.6|837.2|837.4|837|838|837.2|837|836.6|2967
1656490700000|2022-06-29 08:18:20|837.2|836.8|837.2|836.2|837.2|836.8|837.2|836.2|0
1656490710000|2022-06-29 08:18:30||836.4||836.6||836.8||836.4|0
1656490730000|2022-06-29 08:18:50|837.4||837.4||837.4||837.4||0
1656490740000|2022-06-29 08:19:00||836.8||836.8||836.8||836.8|0
1656490750000|2022-06-29 08:19:10|837.2|836.6|837.4|836.8|837.4|837|837|836.6|167
1656490760000|2022-06-29 08:19:20|837.2|836.6|836.8|836.4|837.2|836.8|836.8|836.4|618
1656490770000|2022-06-29 08:19:30|836.4|836.2|836.8|836.2|836.8|836.2|836.4|836.2|134
1656490780000|2022-06-29 08:19:40|836.6|836.4|836.6|836.2|836.8|836.4|836.4|836.2|585
1656490790000|2022-06-29 08:19:50|836.8|835.8|836.4|835.8|836.8|835.8|836.2|835.8|89
1656490800000|2022-06-29 08:20:00|836.2||836.2||836.2||836.2||0
1656490820000|2022-06-29 08:20:20|836.6|836|836.6|836|836.6|836|836.6|836|527
1656490830000|2022-06-29 08:20:30|836.4|835.8|837.4|836.8|837.4|837|836.4|835.8|2249
1656490860000|2022-06-29 08:21:00|837.6|837|838|837.6|838.4|837.6|837.6|836.8|1320
1656490870000|2022-06-29 08:21:10|837.6|837.2|838|837.2|838|837.2|837.6|837.2|50
1656490880000|2022-06-29 08:21:20|837.8||838||838||837.8||0
1656490890000|2022-06-29 08:21:30|838.2|837.4|838.4|837.8|838.4|838|838.2|837.4|470
1656490910000|2022-06-29 08:21:50|838.2|837.6|838.4|837.6|838.4|837.6|838.2|837.6|0
1656490920000|2022-06-29 08:22:00|838.2|837.2|838.4|837.6|838.4|837.6|837.8|837.2|254
1656490950000|2022-06-29 08:22:30|838.2||838.2||838.4||838.2||0
1656490960000|2022-06-29 08:22:40|838.4||838.2||838.4||838||0
1656490970000|2022-06-29 08:22:50|838||838.2||838.2||838||0
1656490980000|2022-06-29 08:23:00|838|837.4|838|837.4|838.2|837.4|837.8|837.4|107
1656490990000|2022-06-29 08:23:10|837.8||838||838||837.8||0
1656491000000|2022-06-29 08:23:20|837.8|837.2|837.2|836.6|838|837.2|837.2|836.4|1203
1656491010000|2022-06-29 08:23:30|837|836.4|836.8|836.4|837|836.4|836.8|836.4|264
1656491020000|2022-06-29 08:23:40|837|836.2|836.4|836.2|837.2|836.2|836.4|836.2|156
1656491030000|2022-06-29 08:23:50|836.2|835.8|836.2|835.6|836.2|835.8|836.2|835.2|43
1656491040000|2022-06-29 08:24:00|836.4|835.8|835.6|835.2|836.4|836|835.6|835|917
1656491050000|2022-06-29 08:24:10|836|835.4|836|835.4|836|835.4|836|835.4|6
1656491060000|2022-06-29 08:24:20|835.8|835.2|835.8|835.2|835.8|835.2|835.8|835.2|94
1656491080000|2022-06-29 08:24:40|836|835.4|835.8|835.2|836|835.4|835.8|835.2|0
1656491090000|2022-06-29 08:24:50|836||835.8||836||835.8||0
1656491100000|2022-06-29 08:25:00|835.4|835|835.4|834.8|835.8|835|835|834.6|604
1656491110000|2022-06-29 08:25:10|835.2|834.6|835.2|834.4|835.2|834.6|834.8|834.4|444
1656491120000|2022-06-29 08:25:20|835.4|834.6|835|834.4|835.6|834.8|835|834.4|0
1656491130000|2022-06-29 08:25:30|835.2|834.6|835.4|834.6|835.4|834.8|835.2|834.6|0
1656491140000|2022-06-29 08:25:40|835.2|834.8|835|834.6|835.2|834.8|835|834.6|0
1656491150000|2022-06-29 08:25:50|834.8|834.4|833.6|833|834.8|834.4|833.6|833|1413
1656491160000|2022-06-29 08:26:00|833.8|833.2|834.2|833.4|834.2|833.8|833.8|833.2|1258
1656491170000|2022-06-29 08:26:10|834|833.6|834.2|833.6|834.2|833.6|834|833.4|82
1656491180000|2022-06-29 08:26:20|834|833.8|834.2|833.6|834.2|833.8|834|833.4|850
1656491190000|2022-06-29 08:26:30|834.4|833.8|834.4|834|834.4|834|834.4|833.6|448
1656491240000|2022-06-29 08:27:20|834.2|833.6|834.2|833.4|834.4|833.6|834.2|833.4|36
1656491260000|2022-06-29 08:27:40|834.4|833.6|834.4|833.8|834.4|833.8|834.2|833.6|0
1656491270000|2022-06-29 08:27:50||834||834||834||834|0
1656491280000|2022-06-29 08:28:00|834.8|834.4|835.4|834.6|835.6|834.8|834.6|834.4|1466
1656491290000|2022-06-29 08:28:10|835.6|834.8|835.6|835|835.8|835.4|835.4|834.8|100
1656491300000|2022-06-29 08:28:20|835.8|835.2|835.6|835|835.8|835.2|835.6|835|178
1656491310000|2022-06-29 08:28:30|835.4|834.8|835|834.2|835.4|834.8|834.8|834.2|611
1656491330000|2022-06-29 08:28:50|834.8||835||835||834.8||0
1656491340000|2022-06-29 08:29:00|834.8|834|833.8|833|834.8|834|833.8|833|685
1656491350000|2022-06-29 08:29:10|833.6|833.2|833.6|833|833.6|833.2|833.6|833|0
1656491360000|2022-06-29 08:29:20|833.4|832.8|833|832.6|833.4|832.8|833|832.6|188
1656491370000|2022-06-29 08:29:30|833.2||833.2||833.2||833.2||0
1656491390000|2022-06-29 08:29:50|833.4|833|833.4|832.8|833.4|833|833.4|832.8|76
1656491400000|2022-06-29 08:30:00|833.6|833|833.6|833.2|833.6|833.2|833.6|832.8|196
1656491410000|2022-06-29 08:30:10|833.4|833|833.4|832.8|833.4|833|833.2|832.6|37
1656491420000|2022-06-29 08:30:20|833.6|833|833.6|833|833.6|833.2|833.6|832.8|0
1656491430000|2022-06-29 08:30:30||832.8||832.8||832.8||832.8|0
1656491440000|2022-06-29 08:30:40|833.4|833|833.4|832.8|833.6|833|833.4|832.8|0
1656491460000|2022-06-29 08:31:00|833.6|833|833.6|833|833.6|833|833.6|832.8|0
1656491470000|2022-06-29 08:31:10|833.4|832.8|833.4|832.8|833.4|832.8|833.2|832.8|0
1656491490000|2022-06-29 08:31:30||833||832.8||833||832.8|0
1656491500000|2022-06-29 08:31:40|833.6|833|833.8|833.4|833.8|833.6|833.6|832.8|481
1656491510000|2022-06-29 08:31:50|834|833.2|834|833.6|834|833.8|834|833.2|579
1656491540000|2022-06-29 08:32:20|834.2|833.8|834.6|834|834.6|834.2|834.2|833.8|722
1656491550000|2022-06-29 08:32:30|834.8|834.2|834.8|834.2|834.8|834.2|834.8|834.2|0
1656491570000|2022-06-29 08:32:50||834.4||834.4||834.4||834.4|0
1656491600000|2022-06-29 08:33:20|835||835||835||835||261
1656491630000|2022-06-29 08:33:50|835.2|834.6|835.8|835.4|836.2|835.6|835.2|834.4|4373
1656491640000|2022-06-29 08:34:00|835.6|835|835.6|835|836|835|835.2|835|783
1656491650000|2022-06-29 08:34:10|835.4|834.8|835|834.4|835.4|834.8|834.8|834.2|763
1656491660000|2022-06-29 08:34:20|834.8|834.2|835|834.4|835|834.4|834.8|834.2|0
1656491680000|2022-06-29 08:34:40||834.6||834.6||834.6||834.6|0
1656491690000|2022-06-29 08:34:50|835.2|834.8|835.8|835.4|835.8|835.4|835.2|834.6|726
1656491710000|2022-06-29 08:35:10|836|835.6|836.6|836.2|836.6|836.2|836|835.6|1411
1656491720000|2022-06-29 08:35:20|836.4|836|836.6|836.2|836.8|836.2|836.2|836|858
1656491730000|2022-06-29 08:35:30||836.4||836.4||836.4||836.4|271
1656491740000|2022-06-29 08:35:40|||||||||1188
1656491750000|2022-06-29 08:35:50|837|836.6|837|836.4|837|836.6|837|836.4|48
1656491760000|2022-06-29 08:36:00|836.8||836.8||837||836.8||0
1656491770000|2022-06-29 08:36:10|836.6|836.2|837|836.4|837|836.4|836.6|836.2|629
1656491780000|2022-06-29 08:36:20|836.8||837||837||836.8||0
1656491810000|2022-06-29 08:36:50|836.8||836.8||836.8||836.8||0
1656491830000|2022-06-29 08:37:10|836.6|836.2|836.6|836.2|836.6|836.2|836.4|836|900
1656491840000|2022-06-29 08:37:20|836.8|836|837|836.6|837|836.6|836.8|836|1245
1656491850000|2022-06-29 08:37:30|837.2|836.8|837.4|837|837.4|837.2|837.2|836.8|1480
1656491890000|2022-06-29 08:38:10|837.6|837.2|838.2|837.8|838.2|837.8|837.6|837|3054
1656491920000|2022-06-29 08:38:40|838.6|838|838.2|837.8|838.6|838|838.2|837.8|603
1656491950000|2022-06-29 08:39:10|838|837.6|837.4|837|838.4|837.6|837.4|837|1554
1656491960000|2022-06-29 08:39:20|837.2||837.4||837.4||837.2||0
1656491980000|2022-06-29 08:39:40|||||||||22
1656491990000|2022-06-29 08:39:50|837.2|836.6|837|836.6|837.2|836.6|837|836.6|1160
1656492000000|2022-06-29 08:40:00|836.8|836.4|836.4|836|837|836.4|836.4|836|753
1656492010000|2022-06-29 08:40:10|836.6||836.4||836.6||836.4||0
1656492040000|2022-06-29 08:40:40|836.2|835.8|835.8|835.2|836.4|835.8|835.8|835.2|803
1656492060000|2022-06-29 08:41:00|836|835.4|836|835.8|836|835.8|836|835.4|816
1656492070000|2022-06-29 08:41:10|||||||||100
1656492090000|2022-06-29 08:41:30|835.8|835.4|835.4|834.8|835.8|835.4|835.4|834.8|552
1656492100000|2022-06-29 08:41:40||835||835||835||835|0
1656492110000|2022-06-29 08:41:50|835.2|834.8|834.8|834.4|835.4|834.8|834.8|834.2|495
1656492120000|2022-06-29 08:42:00|834.6|834.2|834.8|834.2|834.8|834.4|834.2|834|334
1656492130000|2022-06-29 08:42:10|834.6||834.6||834.6||834.6||0
1656492140000|2022-06-29 08:42:20|834.4|834|833.6|833.2|834.6|834|833.6|833.2|786
1656492150000|2022-06-29 08:42:30|833.4|833|833|832.6|833.4|833|833|832.6|416
1656492160000|2022-06-29 08:42:40||832.4||832.4||832.4||832.4|0
1656492190000|2022-06-29 08:43:10|833.4|832.6|833.4|832.6|833.6|833.2|833.4|832.6|1116
1656492200000|2022-06-29 08:43:20|833.2|832.4|833.8|833|833.8|833.2|833|832.4|265
1656492210000|2022-06-29 08:43:30|833.6|833.2|833.4|832.8|833.8|833.2|833.4|832.8|0
1656492220000|2022-06-29 08:43:40||833||832.8||833||832.8|205
1656492230000|2022-06-29 08:43:50||833||833||833||833|0
1656492240000|2022-06-29 08:44:00|||||||||129
1656492250000|2022-06-29 08:44:10|833.2|832.8|833.2|832.4|833.8|832.8|832.8|832.4|379
1656492270000|2022-06-29 08:44:30||832.6||832.8||832.8||832.6|0
1656492310000|2022-06-29 08:45:10|833.4|833|833.8|833.2|833.8|833.2|833.4|833|627
1656492330000|2022-06-29 08:45:30|833.6|832.8|833|832.6|833.6|833|833|832.6|960
1656492340000|2022-06-29 08:45:40|||||||||797
1656492350000|2022-06-29 08:45:50|833.2||833||833.2||833||0
1656492360000|2022-06-29 08:46:00|833.2||833.2||833.2||833.2||48
1656492370000|2022-06-29 08:46:10|833||833||833.2||833||0
1656492400000|2022-06-29 08:46:40|833.4|832.8|833|832.6|833.4|832.8|833|832.6|0
1656492450000|2022-06-29 08:47:30||832.8||832.6||832.8||832.6|0
1656492460000|2022-06-29 08:47:40|832.8|832.4|833|832.4|833|832.4|832.4|832.2|4211
1656492470000|2022-06-29 08:47:50|833.2|832.6|835.8|835.2|836.4|836|833.2|832.4|8463
1656492480000|2022-06-29 08:48:00|835.6|834.8|833.4|833|835.6|834.8|833.4|833|683
1656492490000|2022-06-29 08:48:10|833|832.8|834|833.2|834.2|833.8|833|832.2|2559
1656492500000|2022-06-29 08:48:20|834.2|833.4|834.2|833.6|834.4|833.8|834|833.4|1427
1656492510000|2022-06-29 08:48:30|834|833.4|833.4|832.8|834|833.4|833.4|832.6|228
1656492520000|2022-06-29 08:48:40|833.2|832.6|833|832.2|833.2|832.8|832.6|832.2|132
1656492530000|2022-06-29 08:48:50|||||||||20
1656492550000|2022-06-29 08:49:10||832.4||832.2||832.4||832.2|0
1656492560000|2022-06-29 08:49:20|832.8|832|831.8|831.4|832.8|832|831.8|831|2012
1656492570000|2022-06-29 08:49:30|832|831.6|831.4|831|832|831.6|831.4|831|2124
1656492580000|2022-06-29 08:49:40|831.2|830.6|830.6|830|831.2|830.8|830.6|830|239
1656492590000|2022-06-29 08:49:50||830.2||830||830.2||830|0
1656492600000|2022-06-29 08:50:00|831|830.2|831.4|830.8|831.4|830.8|831|830|958
1656492610000|2022-06-29 08:50:10|||||||||82
1656492620000|2022-06-29 08:50:20|831.2|830.4|831.2|830.4|831.2|830.4|831.2|830.2|707
1656492630000|2022-06-29 08:50:30||830.6||830.4||830.6||830.4|0
1656492640000|2022-06-29 08:50:40|831||831||831||831||0
1656492650000|2022-06-29 08:50:50|830.8|830|831.8|831.2|831.8|831.2|830.2|830|8222
1656492690000|2022-06-29 08:51:30|||||||||2214
1656492710000|2022-06-29 08:51:50|832|831.4|831.8|831.2|832.2|832|831.6|831.2|3653
1656492720000|2022-06-29 08:52:00|832.2|831.4|831.8|830.8|832.4|831.6|831.4|830.8|2154
1656492740000|2022-06-29 08:52:20||831||830.8||831||830.8|0
1656492750000|2022-06-29 08:52:30||831||831||831||830.8|0
1656492760000|2022-06-29 08:52:40||830.8||830.8||831||830.8|0
1656492770000|2022-06-29 08:52:50||831||831||831||831|0
1656492780000|2022-06-29 08:53:00||831.2||831||831.2||831|0
1656492830000|2022-06-29 08:53:50||831.2||831.2||831.2||831|0
1656492840000|2022-06-29 08:54:00||831.4||831.4||831.4||831.4|11
1656492860000|2022-06-29 08:54:20|832.2|831.6|832.6|831.8|832.6|832|832.2|831.6|2106
1656492870000|2022-06-29 08:54:30||832||832||832||832|0
1656492880000|2022-06-29 08:54:40||832.2||832||832.2||832|0
1656492890000|2022-06-29 08:54:50|832.4||832.6||832.6||832.4||382
1656492910000|2022-06-29 08:55:10|832.4|832.2|832.6|832|832.6|832.2|832.4|832|0
1656492940000|2022-06-29 08:55:40|832.8|832.2|833|832.2|833|832.4|832.8|832.2|277
1656492950000|2022-06-29 08:55:50|833.2|832.4|833.2|832.8|833.2|832.8|833.2|832.4|0
1656492970000|2022-06-29 08:56:10|833|832.6|833.2|832.6|833.2|832.6|832.8|832.6|407
1656493000000|2022-06-29 08:56:40|833.4|832.4|831.8|831.2|833.4|832.4|831.6|831.2|3629
1656493010000|2022-06-29 08:56:50|832|831.4|832|831.4|832|831.4|832|831.2|0
1656493030000|2022-06-29 08:57:10|831.8|831.2|831.8|831.2|832|831.2|831.8|831.2|0
1656493050000|2022-06-29 08:57:30|831.6|831|831.2|830.4|831.8|831|831.2|830.4|633
1656493070000|2022-06-29 08:57:50|831|830.6|831|830.4|831|830.6|831|830.4|0
1656493140000|2022-06-29 08:59:00|831.2||831.2||831.2||831.2||0
1656493150000|2022-06-29 08:59:10||830.6||830.6||830.6||830.6|82
1656493170000|2022-06-29 08:59:30|831||831.2||831.2||831||0
1656493180000|2022-06-29 08:59:40|831|830.4|831|830|831|830.6|830.4|830|11472
1656493190000|2022-06-29 08:59:50|831.2|830.4|831.8|831|831.8|831.4|831.2|830.2|6874
1656493200000|2022-06-29 09:00:00||831.2||831||831.4||831|604
1656493300000|2022-06-29 09:01:40|831.6|830.8|831.6|830.8|831.6|830.8|831.6|830.8|820
1656493320000|2022-06-29 09:02:00|831.8|831|831.8|831.4|831.8|831.4|831.8|831|1073
1656493330000|2022-06-29 09:02:10|831.6|830.8|831.6|830.8|831.6|830.8|831.4|830.8|46
1656493340000|2022-06-29 09:02:20||831||830.8||831||830.8|0
1656493350000|2022-06-29 09:02:30|831.4|830.4|830.6|830|831.4|830.4|830.6|830|928
1656493370000|2022-06-29 09:02:50|830.4|829.8|830.2|829.6|830.4|830|830.2|829.4|2337
1656493390000|2022-06-29 09:03:10|830|829.4|829.8|829|830|829.4|829.8|829|889
1656493400000|2022-06-29 09:03:20|829.6|829.2|828.6|828.2|829.6|829.4|828.6|828.2|625
1656493420000|2022-06-29 09:03:40|829|828.4|829|828.2|829|828.6|828.6|828.2|1871
1656493430000|2022-06-29 09:03:50|828.8|828.4|828.6|828.2|828.8|828.4|828.6|828.2|100
1656493440000|2022-06-29 09:04:00|828.4|828|828.6|827.6|828.6|828|828.4|827.6|501
1656493450000|2022-06-29 09:04:10||827.8||827.8||827.8||827.8|82
1656493460000|2022-06-29 09:04:20||828||827.8||828||827.8|0
1656493470000|2022-06-29 09:04:30||828||828.2||828.2||827.8|0
1656493480000|2022-06-29 09:04:40|828.8|828|828.6|827.8|828.8|828.4|828.6|827.8|347
1656493490000|2022-06-29 09:04:50|828.8|828|828.8|828|828.8|828|828.8|828|0
1656493500000|2022-06-29 09:05:00|||||||||24
1656493510000|2022-06-29 09:05:10|829|828.2|829|828.2|829|828.4|828.6|828.2|307
1656493520000|2022-06-29 09:05:20|829.2|828.4|829.2|828.6|829.2|828.8|829.2|828.4|54
1656493570000|2022-06-29 09:06:10|829.4|828.8|829.8|829|830|829.4|829.2|828.6|2571
1656493580000|2022-06-29 09:06:20|829.6|829.2|830|829.2|830|829.2|829.4|828.6|824
1656493590000|2022-06-29 09:06:30||829.4||829.4||829.4||829.4|0
1656493610000|2022-06-29 09:06:50|830.2|829.6|830.6|830|831.2|830.4|830.2|829.6|1418
1656493620000|2022-06-29 09:07:00|830.8||830.6||830.8||830.6||0
1656493630000|2022-06-29 09:07:10|830.4||830.6||830.6||830.4||0
1656493640000|2022-06-29 09:07:20|830.4|829.8|830.2|829.8|830.4|829.8|830.2|829.8|742
1656493650000|2022-06-29 09:07:30|830|829.6|830|829.2|830|829.6|829.8|829.2|370
1656493670000|2022-06-29 09:07:50|829.8|829.4|830.2|829.4|830.4|829.8|829.8|829.2|129
1656493690000|2022-06-29 09:08:10|830|829.6|830|829.4|830|829.6|830|829.4|481
1656493700000|2022-06-29 09:08:20|829.8|829.6|829.8|829.4|830|829.8|829.8|829.4|693
1656493710000|2022-06-29 09:08:30|830||830||830||830||0
1656493720000|2022-06-29 09:08:40|829.8||829.8||829.8||829.8||0
1656493730000|2022-06-29 09:08:50|829.6|829|830|829.2|830|829.4|829.4|829|542
1656493740000|2022-06-29 09:09:00|829.8|829.4|830|829.4|830|829.4|829.8|829.4|0
1656493790000|2022-06-29 09:09:50|829.8|829|828.2|827.6|830|829|828.2|827.6|2323
1656493800000|2022-06-29 09:10:00|828|827.2|828|827.6|828.2|827.8|827.8|827.2|932
1656493810000|2022-06-29 09:10:10|828.2|827.8|828|827.4|828.2|827.8|828|827.4|296
1656493820000|2022-06-29 09:10:20|827.8|827.2|827.6|826.8|828|827.2|827.6|826.8|35
1656493830000|2022-06-29 09:10:30|827.8|827|828|827.2|828|827.2|827.8|827|0
1656493840000|2022-06-29 09:10:40||827||827.2||827.2||827|0
1656493850000|2022-06-29 09:10:50||827||827||827||827|0
1656493860000|2022-06-29 09:11:00|827.8|827.2|827.2|826.8|827.8|827.2|827.2|826.8|880
1656493870000|2022-06-29 09:11:10|827.6|827|827.8|827.2|827.8|827.4|827.6|826.8|615
1656493880000|2022-06-29 09:11:20|828|827.4|827.8|827.2|828|827.6|827.6|827.2|2736
1656493910000|2022-06-29 09:11:50|827.6|827.4|827.4|826.6|827.8|827.4|827.4|826.6|415
1656493930000|2022-06-29 09:12:10|827.6|826.8|828.2|827.6|828.2|827.6|827.6|826.6|1128
1656493940000|2022-06-29 09:12:20|828.4|827.8|828.8|828|828.8|828|828.4|827.8|644
1656493950000|2022-06-29 09:12:30|828.6||828.6||828.6||828.6||0
1656493980000|2022-06-29 09:13:00|828.4|827.4|828|827.2|828.4|827.6|828|827.2|232
1656493990000|2022-06-29 09:13:10|827.8|827|826.6|825.8|828|827|826.4|825.8|190
1656494000000|2022-06-29 09:13:20|826.4||826.4||826.4||826.4||0
1656494020000|2022-06-29 09:13:40|826.2|826|826.4|825.8|826.4|826|826.2|825.8|0
1656494040000|2022-06-29 09:14:00|||||||||1188
1656494050000|2022-06-29 09:14:10|826.6|826|826.8|826.2|826.8|826.2|826.6|826|94
1656494070000|2022-06-29 09:14:30|826.6|826|826.2|825.8|826.6|826|826.2|825.8|511
1656494110000|2022-06-29 09:15:10|826.6|826.2|826.6|826|826.6|826.2|826.6|825.8|1806
1656494120000|2022-06-29 09:15:20||826.2||826.2||826.2||826.2|0
1656494130000|2022-06-29 09:15:30|826.8|826.4|826|825.2|826.8|826.4|825.8|825|817
1656494150000|2022-06-29 09:15:50|825.8||825.8||825.8||825.8||36
1656494160000|2022-06-29 09:16:00|825.6|825|825.2|824.4|825.6|825|825|824.2|2681
1656494170000|2022-06-29 09:16:10|825|824.2|824.4|823.6|825|824.4|823.8|823.2|864
1656494180000|2022-06-29 09:16:20|||||||||696
1656494190000|2022-06-29 09:16:30|824.2||824.2||824.2||824.2||0
1656494220000|2022-06-29 09:17:00|824.6|823.8|824.8|823.8|824.8|824|824.6|823.6|21
1656494230000|2022-06-29 09:17:10|824.6||824.8||824.8||824.6||0
1656494270000|2022-06-29 09:17:50|825|824|824.8|824.2|825|824.2|824.8|824|15
1656494290000|2022-06-29 09:18:10|824.6|824|824.4|823.8|824.6|824.2|824.2|823.8|587
1656494310000|2022-06-29 09:18:30|824.2|823.6|824.2|823.6|824.2|823.6|824|823.6|873
1656494320000|2022-06-29 09:18:40|824||824||824||824||0
1656494330000|2022-06-29 09:18:50|824.2||824.2||824.2||824.2||0
1656494350000|2022-06-29 09:19:10|824||824||824||824||0
1656494360000|2022-06-29 09:19:20|||||||||49
1656494370000|2022-06-29 09:19:30|824.2||824.2||824.2||824.2||0
1656494380000|2022-06-29 09:19:40|824.4|823.8|824.2|823.6|824.4|824|824.2|823.6|1131
1656494400000|2022-06-29 09:20:00|824||824||824.2||823.8||0
1656494410000|2022-06-29 09:20:10|823.8|823.2|823.6|823|823.8|823.2|823.4|822.6|609
1656494440000|2022-06-29 09:20:40|823.4|822.6|823.2|822.6|823.4|822.6|823.2|822.6|190
1656494450000|2022-06-29 09:20:50|823.6|822.8|823.6|823|823.6|823|823.6|822.8|96
1656494460000|2022-06-29 09:21:00|823.8|823.2|823.8|823.4|823.8|823.4|823.8|823.2|1735
1656494470000|2022-06-29 09:21:10|||||||||341
1656494500000|2022-06-29 09:21:40|824.2|823.6|824.2|823.6|824.2|823.6|824.2|823.6|212
1656494510000|2022-06-29 09:21:50|824|823.4|824|823.4|824.2|823.4|824|823.4|0
1656494520000|2022-06-29 09:22:00|824.2||824||824.2||824||0
1656494530000|2022-06-29 09:22:10|823.6|823|823.6|823|824|823.4|823.6|823|268
1656494590000|2022-06-29 09:23:10|824|823.2|823.6|823|824.2|823.6|823.6|823|27
1656494600000|2022-06-29 09:23:20|823.8|823.2|824|823.2|824|823.2|823.8|823.2|0
1656494640000|2022-06-29 09:24:00||823.4||823.4||823.4||823.4|0
1656494650000|2022-06-29 09:24:10|||||||||15
1656494660000|2022-06-29 09:24:20|824.2|823.6|824.2|823.8|824.2|823.8|824.2|823.6|67
1656494670000|2022-06-29 09:24:30|824.4|824|824.4|823.8|824.4|824|824.4|823.8|75
1656494680000|2022-06-29 09:24:40|||||||||200
1656494710000|2022-06-29 09:25:10|824.2||824.2||824.2||824.2||0
1656494730000|2022-06-29 09:25:30|824.4|824|826.4|825.6|826.6|825.8|824.4|823.8|9927
1656494740000|2022-06-29 09:25:40|826.2||826.2||826.4||826.2||0
1656494750000|2022-06-29 09:25:50|826.4|825.8|826.4|825.8|826.4|825.8|826.4|825.8|0
1656494760000|2022-06-29 09:26:00|826.2|825.6|825.2|824.8|826.2|825.6|825.2|824.6|5126
1656494780000|2022-06-29 09:26:20|825.4||825.4||825.4||825.4||60
1656494790000|2022-06-29 09:26:30|825.8|825|826.2|825.6|826.2|825.6|825.8|825|479
1656494810000|2022-06-29 09:26:50|826|825.2|826|825.2|826|825.2|825.6|825.2|400
1656494820000|2022-06-29 09:27:00|825.8|824.8|825.2|824.6|826|824.8|825.2|824.6|173
1656494830000|2022-06-29 09:27:10|825|824.8|824.6|823.8|825.2|824.8|824.6|823.8|201
1656494850000|2022-06-29 09:27:30|824.4||824.4||824.6||824.4||0
1656494860000|2022-06-29 09:27:40|824.6|824|824.8|824.2|824.8|824.2|824.6|824|110
1656494870000|2022-06-29 09:27:50|825|824.4|825.2|824.4|825.2|824.8|825|824.4|843
1656494880000|2022-06-29 09:28:00|825|824.6|825.2|824.4|825.2|824.6|825|824.4|0
1656494890000|2022-06-29 09:28:10|825|824.6|825|824.6|825|824.6|825|824.4|0
1656494900000|2022-06-29 09:28:20|825.2||825.2||825.2||825||0
1656494920000|2022-06-29 09:28:40|825||825||825||825||0
1656494930000|2022-06-29 09:28:50|824.8|824.2|824|823.6|824.8|824.6|824|823.6|827
1656494940000|2022-06-29 09:29:00|823.8|823.2|824|823|824|823.2|823.6|823|0
1656494960000|2022-06-29 09:29:20|823.8|823.2|823.6|823|823.8|823.2|823.4|823|0
1656494970000|2022-06-29 09:29:30|823.4|823.2|823.6|823.2|823.6|823.4|823.4|823|761
1656494980000|2022-06-29 09:29:40||823.4||823.2||823.4||823.2|0
1656494990000|2022-06-29 09:29:50|823.4|823|823.4|822.6|823.4|823.2|823.4|822.6|650
1656495000000|2022-06-29 09:30:00|823.2||823.2||823.2||823.2||0
1656495010000|2022-06-29 09:30:10|823|822.8|823.2|822.6|823.2|822.8|823|822.6|0
1656495020000|2022-06-29 09:30:20|823|822.4|822.6|821.8|823.2|822.4|822.6|821.6|661
1656495030000|2022-06-29 09:30:30|822.4|821.6|822.2|821.4|822.4|821.8|822.2|821.2|0
1656495040000|2022-06-29 09:30:40|822|821.2|821.8|820.8|822|821.2|821.6|820.8|362
1656495060000|2022-06-29 09:31:00|821.6|820.6|821.2|820.6|821.6|820.8|821.2|820.6|301
1656495070000|2022-06-29 09:31:10||820.4||820.4||820.4||820.4|0
1656495080000|2022-06-29 09:31:20|821.4|820.6|821.4|820.8|821.4|821|821.4|820.6|366
1656495090000|2022-06-29 09:31:30||821||820.8||821||820.8|361
1656495100000|2022-06-29 09:31:40||821||820.8||821||820.8|400
1656495110000|2022-06-29 09:31:50|821.6|821|821.6|821.2|821.6|821.2|821.6|821|91
1656495130000|2022-06-29 09:32:10|||||||||31
1656495150000|2022-06-29 09:32:30|821.8|821.4|821.8|821.4|821.8|821.4|821.8|821.4|248
1656495160000|2022-06-29 09:32:40|822|821.6|821.8|821.4|822.6|822|821.8|821.4|1382
1656495170000|2022-06-29 09:32:50|821.6|821.2|821.4|820.8|821.6|821.2|821.4|820.8|295
1656495180000|2022-06-29 09:33:00|821.6|821|821.6|821|821.6|821|821.6|821|0
1656495190000|2022-06-29 09:33:10||821.2||821||821.2||821|4
1656495200000|2022-06-29 09:33:20|821.4|820.8|821.4|820.8|821.4|820.8|821.2|820.8|0
1656495210000|2022-06-29 09:33:30|821.2|820.2|821|820.4|821.2|820.4|821|820.2|134
1656495220000|2022-06-29 09:33:40|821.4|820.2|821.4|820.8|821.4|820.8|821.2|820.2|0
1656495230000|2022-06-29 09:33:50|821.2|820.6|821|820|821.2|820.8|821|820|0
1656495240000|2022-06-29 09:34:00||820.2||820.2||820.2||820.2|0
1656495250000|2022-06-29 09:34:10|||||||||4
1656495300000|2022-06-29 09:35:00|820.8|819.8|820|819.6|820.8|819.8|820|819.6|616
1656495310000|2022-06-29 09:35:10|819.8|819.2|819.8|819.2|820|819.2|819.8|819|314
1656495320000|2022-06-29 09:35:20|820|819.4|820|819.4|820|819.4|820|819.4|0
1656495340000|2022-06-29 09:35:40|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|0
1656495350000|2022-06-29 09:35:50|819.6|819|819.8|819|819.8|819|819.6|819|0
1656495360000|2022-06-29 09:36:00||819.2||819.2||819.4||819|0
1656495370000|2022-06-29 09:36:10||819||819||819.2||819|0
1656495390000|2022-06-29 09:36:30|819.6|819.2|820.2|820|820.4|820.2|819.4|819.2|2821
1656495400000|2022-06-29 09:36:40|820.6|819.6|819|818.8|820.6|820|819|818.8|2829
1656495410000|2022-06-29 09:36:50|818.8|818.4|818.8|818.4|819|818.4|818.8|818|1059
1656495430000|2022-06-29 09:37:10|819.2|818.6|819.2|818.6|819.2|818.8|819.2|818.6|73
1656495440000|2022-06-29 09:37:20|819|818.4|819|818.4|819.2|818.6|819|818.4|292
1656495470000|2022-06-29 09:37:50|819.2|818.6|820|819|820|819.2|819.2|818.6|6692
1656495480000|2022-06-29 09:38:00|819.8||819.6||819.8||819.4||150
1656495490000|2022-06-29 09:38:10|819.4|819.4|819.8|819.4|820|819.4|819.4|819.4|101
1656495530000|2022-06-29 09:38:50|819.6|819|818.6|817.8|819.6|819|818.6|817.8|918
1656495540000|2022-06-29 09:39:00||818||818||818||818|0
1656495550000|2022-06-29 09:39:10|818.4|817.8|818|817.4|818.4|817.8|818|817.2|0
1656495570000|2022-06-29 09:39:30|817.8|817|817.6|817|817.8|817|817.6|817|41
1656495600000|2022-06-29 09:40:00|||||||||205
1656495620000|2022-06-29 09:40:20|817.4|816.6|817.4|817|817.4|817|816.6|816|3280
1656495630000|2022-06-29 09:40:30|817.6|817.4|818.6|817.8|818.6|817.8|817.6|817.4|1463
1656495660000|2022-06-29 09:41:00||818||818.2||818.2||818|1
1656495670000|2022-06-29 09:41:10|819|818.4|819.2|818.6|819.2|818.6|819|818.2|93
1656495680000|2022-06-29 09:41:20|819.4|818.8|819.6|819.2|819.6|819.2|819.4|818.8|1839
1656495690000|2022-06-29 09:41:30|819.2|818.8|819.2|818.6|819.2|818.8|819.2|818.6|437
1656495700000|2022-06-29 09:41:40|819.6|818.8|819.6|819.2|819.6|819.2|819.6|818.8|140
1656495710000|2022-06-29 09:41:50|819.8|819|820.4|819.6|820.6|819.6|819.8|819|552
1656495730000|2022-06-29 09:42:10|||||||||2268
1656495740000|2022-06-29 09:42:20|820.2|819.8|820.4|819.8|820.4|819.8|820|819.8|647
1656495750000|2022-06-29 09:42:30||820||820||820||819.8|0
1656495760000|2022-06-29 09:42:40|820.8|820.2|821.2|820.2|821.2|820.4|820.6|820|615
1656495770000|2022-06-29 09:42:50|821|820.4|821.2|820.4|821.2|820.8|820.8|820.4|363
1656495780000|2022-06-29 09:43:00|821|820.6|821|820.4|821.4|820.6|821|820.4|584
1656495790000|2022-06-29 09:43:10|821.2||821.2||821.2||821.2||0
1656495810000|2022-06-29 09:43:30|821||821||821||821||0
1656495820000|2022-06-29 09:43:40|820.8|820.2|820.2|819.8|820.8|820.2|820.2|819.8|495
1656495830000|2022-06-29 09:43:50|819.8|819.6|819.6|818.8|819.8|819.6|819.4|818.8|293
1656495840000|2022-06-29 09:44:00|819.8|819|819.8|819.2|819.8|819.2|819.8|819|0
1656495850000|2022-06-29 09:44:10|820|819.4|820.2|819.4|820.2|819.4|820|819.4|0
1656495860000|2022-06-29 09:44:20|820|819.6|820.2|819.6|820.2|819.6|820|819.4|12
1656495870000|2022-06-29 09:44:30|||||||||217
1656495880000|2022-06-29 09:44:40|820|819.8|820.2|819.6|820.2|819.8|820|819.6|396
1656495910000|2022-06-29 09:45:10|820.4|819.8|820.4|819.8|820.4|820|820.4|819.6|149
1656495920000|2022-06-29 09:45:20|820.2|819.6|820.2|819.6|820.2|819.8|820.2|819.6|0
1656495930000|2022-06-29 09:45:30|820.4||820.4||820.4||820.2||0
1656495940000|2022-06-29 09:45:40|820.8|819.8|821.2|820.2|821.2|820.2|820.8|819.8|2414
1656495950000|2022-06-29 09:45:50|821.4|820.6|821.4|820.8|821.4|820.8|821.4|820.6|0
1656495960000|2022-06-29 09:46:00|821.6|821|821.6|821|821.6|821|821.6|820.8|0
1656495970000|2022-06-29 09:46:10||820.8||820.8||821||820.8|0
1656495980000|2022-06-29 09:46:20|821.4||821.4||821.6||821.4||0
1656495990000|2022-06-29 09:46:30|821.2|820.6|819.8|819.2|821.2|820.6|819.8|819.2|1963
1656496000000|2022-06-29 09:46:40|820|819.4|821.6|820.8|821.8|821.2|820|819.2|10866
1656496010000|2022-06-29 09:46:50|821.8|821|821.8|821.4|821.8|821.4|821.8|820.8|700
1656496020000|2022-06-29 09:47:00|821.6|821.2|822.6|822.2|822.6|822.2|821.6|821|2666
1656496030000|2022-06-29 09:47:10|822.8|821.8|822.6|821.8|822.8|821.8|822.2|821.6|411
1656496040000|2022-06-29 09:47:20|822.4|821.6|822.2|821.4|822.4|821.6|822|821.2|440
1656496050000|2022-06-29 09:47:30|822.4|821.6|821.6|820.6|822.8|822|821.6|820.6|1095
1656496060000|2022-06-29 09:47:40|822|820.8|822|821|822.4|821.6|821.6|820.8|1302
1656496070000|2022-06-29 09:47:50|821.8|820.8|820.4|819.6|821.8|820.8|820.4|819.6|886
1656496080000|2022-06-29 09:48:00|820.8||820.6||820.8||820.6||0
1656496090000|2022-06-29 09:48:10|820.4||820.6||820.6||820.4||0
1656496110000|2022-06-29 09:48:30|820|819.8|820.6|820|821.2|820.4|820|819.8|453
1656496120000|2022-06-29 09:48:40|820.8||820.6||820.8||820.4||0
1656496130000|2022-06-29 09:48:50|820.2|819.4|820.2|819|820.2|819.4|820.2|819|540
1656496140000|2022-06-29 09:49:00|820|818.8|819.8|819|820|819|819.8|818.8|0
1656496150000|2022-06-29 09:49:10|820.2|819.2|820.2|819.2|820.2|819.2|820.2|819.2|0
1656496160000|2022-06-29 09:49:20|||||||||24
1656496170000|2022-06-29 09:49:30||819.4||819.4||819.4||819.2|0
1656496180000|2022-06-29 09:49:40|820|819.2|818.8|818|820|819.2|818.8|818|585
1656496190000|2022-06-29 09:49:50|819|818.2|819.4|818.6|819.4|818.6|819|818.2|330
1656496200000|2022-06-29 09:50:00|819.2|818.2|819|818.4|819.2|818.4|819|818|7701
1656496220000|2022-06-29 09:50:20|819.2|818.6|819.2|818.6|819.4|818.8|819|818.6|2
1656496230000|2022-06-29 09:50:30|819|818.4|819.4|818.8|819.6|819.4|818.6|818|6796
1656496240000|2022-06-29 09:50:40|819.2|818.6|819.4|818.6|819.4|818.6|819.2|818.4|321
1656496250000|2022-06-29 09:50:50|819.2|818.8|819.4|818.8|819.4|818.8|819.2|818.8|149
1656496260000|2022-06-29 09:51:00|819.2||819.2||819.2||819.2||300
1656496280000|2022-06-29 09:51:20|819.4||819.2||819.4||819.2||0
1656496290000|2022-06-29 09:51:30|819.4||819.2||819.4||819.2||0
1656496300000|2022-06-29 09:51:40|819|818.6|819.4|819|819.4|819|819|818.6|627
1656496320000|2022-06-29 09:52:00|819.8|819.4|819.4|819|820|819.4|819.4|819|182
1656496330000|2022-06-29 09:52:10|819.6|819.2|819.6|819.2|819.6|819.4|819.6|819|44
1656496360000|2022-06-29 09:52:40|819.4|819.4|819.6|819.2|819.6|819.4|819.4|818.8|510
1656496370000|2022-06-29 09:52:50|819.4|819|819.4|819|819.4|819|819.4|819|49
1656496400000|2022-06-29 09:53:20|819.6|819.2|820|819.6|820.2|819.8|819.6|818.8|1079
1656496410000|2022-06-29 09:53:30|820.4|819.8|820.4|820|820.4|820|820.4|819.6|420
1656496420000|2022-06-29 09:53:40|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|223
1656496430000|2022-06-29 09:53:50|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1656496450000|2022-06-29 09:54:10|820.6|820|820.6|819.8|821|820.4|820.4|819.8|449
1656496460000|2022-06-29 09:54:20|820.4||820.4||820.4||820.4||0
1656496470000|2022-06-29 09:54:30|820.2|819.6|818.8|818.4|820.2|819.6|818.8|818.4|1842
1656496480000|2022-06-29 09:54:40|818.4|818|819.8|819.2|819.8|819.4|817.4|817|12511
1656496490000|2022-06-29 09:54:50|820|819|820|819.4|820|819.6|819.8|819|346
1656496500000|2022-06-29 09:55:00|820.2|819.6|819.8|819|820.2|819.6|819.8|818.8|530
1656496510000|2022-06-29 09:55:10|820.2|819.2|820.2|819.8|820.2|820|820|819|2222
1656496520000|2022-06-29 09:55:20|820.4|820|820.6|819.8|820.8|820.2|820.4|819.8|849
1656496530000|2022-06-29 09:55:30|820.4||820.4||820.6||820.4||0
1656496570000|2022-06-29 09:56:10|820.2||820.2||820.2||820.2||0
1656496580000|2022-06-29 09:56:20|820.4||820.4||820.4||820.2||483
1656496590000|2022-06-29 09:56:30||820||820||820||820|1
1656496600000|2022-06-29 09:56:40|820.2|819.8|819.8|819|820.2|819.8|819.8|819|940
1656496610000|2022-06-29 09:56:50|819.6|818.8|818.6|818.2|819.6|818.8|818.6|818.2|674
1656496620000|2022-06-29 09:57:00|818.4|817.8|817.8|817.2|818.8|817.8|817.8|817.2|56
1656496630000|2022-06-29 09:57:10|817.6|817|817.6|816.8|817.6|817|817.6|816.6|0
1656496640000|2022-06-29 09:57:20||816.6||816.6||817||816.6|0
1656496650000|2022-06-29 09:57:30|817.4|816.8|817.2|816.6|817.4|817|817.2|816.6|0
1656496660000|2022-06-29 09:57:40|817|816.4|816.8|816|817|816.6|816.6|815.8|828
1656496670000|2022-06-29 09:57:50||816.2||816.2||816.4||816.2|0
1656496680000|2022-06-29 09:58:00||816.4||816.2||816.4||816.2|0
1656496690000|2022-06-29 09:58:10||816.4||816.4||816.4||816.2|0
1656496700000|2022-06-29 09:58:20|817|816.6|817|816.6|817|816.6|817|816.4|179
1656496710000|2022-06-29 09:58:30|816.8|816.4|816.8|816.4|817|816.4|816.8|816.4|377
1656496720000|2022-06-29 09:58:40|816.6|816.2|816.2|815.2|816.6|816.2|816.2|815.2|402
1656496730000|2022-06-29 09:58:50|816.4|815.4|816.4|815.8|816.4|816.2|816.2|815.4|1651
1656496740000|2022-06-29 09:59:00|816.8|816|816.8|816.2|816.8|816.2|816.8|816|64
1656496760000|2022-06-29 09:59:20|816.6|815.8|816.4|815.8|816.6|815.8|816.4|815.8|352
1656496770000|2022-06-29 09:59:30|816.2|815.6|816.4|816|816.4|816|816.2|815.6|31
1656496810000|2022-06-29 10:00:10|816.8|816.2|816.6|816|817.6|816.8|816.6|816|5503
1656496820000|2022-06-29 10:00:20|816.4|815.8|816.2|815.6|816.4|815.8|815.8|815.6|877
1656496830000|2022-06-29 10:00:30|816|815.4|815.8|815.2|816.2|815.4|815.8|815.2|1057
1656496840000|2022-06-29 10:00:40|816|815.4|815.8|815.2|816.2|815.4|815.8|815.2|0
1656496850000|2022-06-29 10:00:50|815.6|815.4|817.6|816.8|817.8|817|815.6|815.2|2241
1656496860000|2022-06-29 10:01:00|817.8|817|818.2|817.4|818.2|817.4|817.6|816.8|40
1656496870000|2022-06-29 10:01:10|818|817.6|818|817.2|818.2|817.6|818|817|160
1656496880000|2022-06-29 10:01:20|817.8|817|818|817.2|818|817.2|817.8|817|0
1656496890000|2022-06-29 10:01:30|818.2|817.4|818.2|817.4|818.4|817.6|818.2|817.4|620
1656496900000|2022-06-29 10:01:40|818.4|817.6|818.6|817.8|818.6|818|818.4|817.6|0
1656496910000|2022-06-29 10:01:50|818.8|818|819.2|818.4|819.2|818.4|818.8|818|0
1656496920000|2022-06-29 10:02:00|819|818.2|819.2|818.4|819.2|818.4|819|818.2|0
1656496930000|2022-06-29 10:02:10||818.6||818.6||818.6||818.6|0
1656496950000|2022-06-29 10:02:30|819.4|818.8|820.4|820|820.4|820|819.4|818.6|2631
1656496960000|2022-06-29 10:02:40|820.2|819.6|820.4|819.6|820.4|819.6|820|819.2|551
1656496970000|2022-06-29 10:02:50|820.2||820.2||820.4||820.2||0
1656496980000|2022-06-29 10:03:00|820|819.4|819.8|819.2|820|819.4|819.8|819|292
1656496990000|2022-06-29 10:03:10|819.6|819|818.8|818.2|819.6|819|818.8|818|390
1656497000000|2022-06-29 10:03:20|818.6|818|818.8|818|818.8|818|818.6|817.8|0
1656497010000|2022-06-29 10:03:30|818.6|818.2|818.8|818.4|818.8|818.4|818.6|818.2|0
1656497030000|2022-06-29 10:03:50|819|818.6|819|818.6|819|818.6|819|818.6|195
1656497040000|2022-06-29 10:04:00||818.4||818.6||818.6||818.2|0
1656497060000|2022-06-29 10:04:20|818.8|818.4|818.6|817.8|818.8|818.4|818.6|817.8|185
1656497090000|2022-06-29 10:04:50||818||817.8||818||817.8|0
1656497100000|2022-06-29 10:05:00|818.4|817.6|818|817.6|818.4|817.6|818|817.6|0
1656497110000|2022-06-29 10:05:10|817.8|817|817.6|817.2|817.8|817.2|817.4|816.8|60
1656497140000|2022-06-29 10:05:40|817.8|817.4|817.8|817.2|817.8|817.4|817.8|817.2|684
1656497150000|2022-06-29 10:05:50|818|817.4|818|817.8|818|817.8|818|817.2|826
1656497170000|2022-06-29 10:06:10|818.4|818|819.6|818.8|819.8|818.8|818.4|818|359
1656497210000|2022-06-29 10:06:50|819.8|819|820|819.2|820.2|819.2|819.8|819|12
1656497220000|2022-06-29 10:07:00|820.2|819.6|820.8|820|820.8|820.4|820.2|819.2|3178
1656497230000|2022-06-29 10:07:10||820.2||820.2||820.2||820.2|0
1656497240000|2022-06-29 10:07:20|821|820.6|821|820.6|821|820.6|821|820.6|484
1656497250000|2022-06-29 10:07:30|821.2|820.8|821.2|820.8|821.2|820.8|821|820.6|2424
1656497260000|2022-06-29 10:07:40|821|820.6|821.2|820.6|821.2|820.6|821|820.6|236
1656497270000|2022-06-29 10:07:50|821|820.2|820.8|820.2|821.2|820.2|820.8|820.2|19
1656497280000|2022-06-29 10:08:00|821|820.4|821.2|820.6|821.4|821.2|821|820.4|2439
1656497290000|2022-06-29 10:08:10|821|820.2|821.4|820.6|821.4|820.6|820.8|820.2|25
1656497300000|2022-06-29 10:08:20|821.6|820.8|822|821.4|822|821.4|821.6|820.8|213
1656497310000|2022-06-29 10:08:30||821.6||821.6||821.6||821.6|0
1656497320000|2022-06-29 10:08:40|821.8|821.4|821.4|821|822|821.4|821.4|820.8|339
1656497330000|2022-06-29 10:08:50|821.2|820.8|822|821.4|822|821.6|821|820.4|3122
1656497340000|2022-06-29 10:09:00|821.8|821.2|820.8|820.2|822|821.2|820.8|820|232
1656497350000|2022-06-29 10:09:10|821|820.4|821|820.6|821|820.6|821|820.4|0
1656497360000|2022-06-29 10:09:20|821.4|820.8|821.4|820.8|821.4|820.8|821.4|820.8|8
1656497370000|2022-06-29 10:09:30|821.2|820.6|821|820.2|821.2|820.6|820.8|820.2|416
1656497400000|2022-06-29 10:10:00|820.8|820|819.6|819|820.8|820|819.6|818.8|1350
1656497410000|2022-06-29 10:10:10|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|0
1656497420000|2022-06-29 10:10:20|820.2|819.4|820.2|819.6|820.2|819.6|820.2|819.4|86
1656497430000|2022-06-29 10:10:30|||||||||502
1656497480000|2022-06-29 10:11:20|820|819.4|819.8|819|820|819.4|819.6|819|294
1656497490000|2022-06-29 10:11:30|819.6||819.6||819.8||819.6||0
1656497520000|2022-06-29 10:12:00|819.4|818.8|818.6|817.8|819.4|818.8|818.6|817.8|456
1656497530000|2022-06-29 10:12:10|818.4|817.6|817.4|817|818.4|817.6|817.4|817|447
1656497540000|2022-06-29 10:12:20|817.6|816.6|817.4|816.6|817.6|816.6|817|816.6|96
1656497550000|2022-06-29 10:12:30||816.8||816.6||816.8||816.6|0
1656497570000|2022-06-29 10:12:50|817.2|816.4|817|816.4|817.4|816.6|816.6|816|2454
1656497580000|2022-06-29 10:13:00||816.2||816.4||816.4||816.2|0
1656497590000|2022-06-29 10:13:10|817.2|816.6|817.4|816.8|817.4|817|817.2|816.6|1183
1656497600000|2022-06-29 10:13:20||816.6||816.8||816.8||816.6|0
1656497610000|2022-06-29 10:13:30||816.6||816.6||816.6||816.6|0
1656497620000|2022-06-29 10:13:40||816.8||816.8||816.8||816.8|0
1656497640000|2022-06-29 10:14:00|817.2|816.4|816.2|815.4|817.2|816.4|816.2|815.4|816
1656497710000|2022-06-29 10:15:10||815.6||815.6||815.6||815.4|0
1656497720000|2022-06-29 10:15:20|816.6|815.8|816.8|816.2|816.8|816.4|816.6|815.8|396
1656497730000|2022-06-29 10:15:30|817|816.8|817.8|817.2|817.8|817.4|817|816.2|5684
1656497750000|2022-06-29 10:15:50|818|817.4|818.4|817.6|818.6|817.6|818|817.4|452
1656497760000|2022-06-29 10:16:00|818.2|817.4|818.2|817.4|818.2|817.4|818|817.4|0
1656497770000|2022-06-29 10:16:10|818|817.6|817.4|816.8|818|817.8|817.4|816.8|897
1656497790000|2022-06-29 10:16:30|817.6|817|819|818.2|819.2|818.2|817.6|817|1192
1656497800000|2022-06-29 10:16:40|818.8|818|818.2|817.6|818.8|818|818.2|817.6|415
1656497820000|2022-06-29 10:17:00|||||||||200
1656497830000|2022-06-29 10:17:10|818|817|817.6|816.8|818|817|817.6|816.8|11
1656497850000|2022-06-29 10:17:30|817.4|816.6|816.8|816|817.6|816.6|816.8|816|363
1656497860000|2022-06-29 10:17:40|816.6|816.2|816.8|816.2|816.8|816.2|816.6|816|0
1656497870000|2022-06-29 10:17:50|816.6|816.4|816|815.4|816.6|816.6|815.8|815.4|982
1656497880000|2022-06-29 10:18:00|815.8|815.2|815.2|814.4|815.8|815.2|815.2|814.2|311
1656497890000|2022-06-29 10:18:10||814.6||814.6||814.6||814.4|0
1656497900000|2022-06-29 10:18:20|815|814.8|815.2|814.6|815.6|815.4|814.6|813.8|2125
1656497910000|2022-06-29 10:18:30|815|814.4|814.8|814.2|815|814.4|814.8|814.2|373
1656497920000|2022-06-29 10:18:40|814.6|814|814.6|813.8|814.6|814|814.4|813.6|0
1656497930000|2022-06-29 10:18:50|814.8|814|815.2|814.4|815.2|814.6|814.6|813.8|600
1656497940000|2022-06-29 10:19:00|815|814.2|815.2|814.6|815.2|814.6|815|814.2|568
1656497950000|2022-06-29 10:19:10|815.4|814.8|815.8|815|815.8|815|815.4|814.8|369
1656497960000|2022-06-29 10:19:20|815.6|814.8|815.4|814.8|815.6|814.8|815.4|814.8|261
1656497970000|2022-06-29 10:19:30||815||815||815||815|0
1656497980000|2022-06-29 10:19:40|815.2|815.2|815|814.4|815.4|815.2|815|814.4|256
1656497990000|2022-06-29 10:19:50|||||||||243
1656498000000|2022-06-29 10:20:00|814.8||815.2||815.2||814.8||0
1656498010000|2022-06-29 10:20:10|815|814.2|814.8|814.2|815|814.2|814.6|814.2|198
1656498020000|2022-06-29 10:20:20||814.4||814.2||814.4||814.2|0
1656498040000|2022-06-29 10:20:40|815|814.4|815|814.4|815|814.4|815|814.2|88
1656498050000|2022-06-29 10:20:50||814.2||814.2||814.2||814.2|0
1656498060000|2022-06-29 10:21:00|814.8||814.6||814.8||814.6||0
1656498070000|2022-06-29 10:21:10|814.4|814|814|813.2|814.4|814|814|813.2|207
1656498080000|2022-06-29 10:21:20||813.4||813.4||813.4||813.2|0
1656498090000|2022-06-29 10:21:30|814.4|813.6|814.4|813.8|814.4|813.8|814.4|813.6|153
1656498100000|2022-06-29 10:21:40|814.8|814|814.8|814.4|814.8|814.4|814.8|814|731
1656498110000|2022-06-29 10:21:50|815.2||815.2||815.2||815||0
1656498120000|2022-06-29 10:22:00|815|814.6|815.2|814.6|815.2|814.6|814.8|814.4|45
1656498130000|2022-06-29 10:22:10|815.4|814.8|815.4|815|815.4|815|815.4|814.6|378
1656498150000|2022-06-29 10:22:30|816|815.2|816|815|816.4|815.6|815.8|815|207
1656498160000|2022-06-29 10:22:40||815.2||815.2||815.2||815.2|0
1656498170000|2022-06-29 10:22:50||815.4||815.4||815.6||815.4|0
1656498180000|2022-06-29 10:23:00|815.8||816||816||815.8||0
1656498210000|2022-06-29 10:23:30|815.8||815.8||816||815.8||0
1656498240000|2022-06-29 10:24:00|815.6|815|815.6|815|815.6|815|815.6|815|371
1656498260000|2022-06-29 10:24:20|815.4|815.2|815.2|814.6|815.8|815.2|815.2|814.6|1418
1656498270000|2022-06-29 10:24:30|815|814.4|815|814.4|815|814.4|815|814.4|0
1656498280000|2022-06-29 10:24:40|814.8|814|814.6|813.8|815|814.6|814.4|813.8|1222
1656498290000|2022-06-29 10:24:50|814.4|814|813.8|813|814.4|814|813.8|813|0
1656498300000|2022-06-29 10:25:00|813.6|812.8|813.6|812.8|813.8|812.8|813.6|812.8|0
1656498310000|2022-06-29 10:25:10|813.4|812.6|812.6|812.2|813.4|812.6|812.6|811.8|763
1656498320000|2022-06-29 10:25:20|812.8|812.4|813.4|812.8|813.6|812.8|812.6|812.2|1613
1656498330000|2022-06-29 10:25:30|813.6|813|813.8|813|813.8|813.2|813.6|813|305
1656498340000|2022-06-29 10:25:40|813.6|812.8|814|813.4|814.2|813.4|813.4|812.8|471
1656498350000|2022-06-29 10:25:50|813.8|813|814|813.2|814|813.2|813.8|813|5
1656498360000|2022-06-29 10:26:00|813.8|813.4|813.8|813.4|813.8|813.4|813.8|813.2|0
1656498380000|2022-06-29 10:26:20|813.6|813.2|813.8|813.4|813.8|813.4|813.6|813.2|59
1656498410000|2022-06-29 10:26:50|813.6|813.2|813.4|813|813.6|813.2|813.4|813|333
1656498420000|2022-06-29 10:27:00|813.2|813.2|813.8|813.2|813.8|813.2|813.2|813.2|57
1656498450000|2022-06-29 10:27:30|813.6|813|813.2|812.6|814|813|812.6|812|2847
1656498480000|2022-06-29 10:28:00|813.6|812.8|813.6|813.2|813.6|813.4|813.4|812.6|1125
1656498490000|2022-06-29 10:28:10||813.4||813.4||813.4||813.2|0
1656498500000|2022-06-29 10:28:20|814|813.6|813.6|813|814|813.6|813.4|813|642
1656498520000|2022-06-29 10:28:40|813.4|812.8|813.2|812.6|813.4|812.8|813|812.6|487
1656498530000|2022-06-29 10:28:50|813|812.4|812.6|812|813|812.4|812.6|812|372
1656498540000|2022-06-29 10:29:00|813|812.2|813|812.2|813|812.4|812.8|812.2|333
1656498550000|2022-06-29 10:29:10|812.8||812.6||812.8||812.6||0
1656498560000|2022-06-29 10:29:20|812.8||812.6||813||812.6||0
1656498570000|2022-06-29 10:29:30|812.8||812.6||812.8||812.6||0
1656498580000|2022-06-29 10:29:40|812.4|811.8|812.2|811.2|812.4|811.8|812.2|811|39
1656498590000|2022-06-29 10:29:50|812.4|811.4|812.6|812|812.8|812|812.4|811.2|891
1656498600000|2022-06-29 10:30:00|812.8|812.2|813|812|813|812.2|812.8|812|0
1656498610000|2022-06-29 10:30:10|812.8|812.2|813|812|813|812.4|812.8|812|0
1656498620000|2022-06-29 10:30:20|812.8|812.2|813|812.2|813|812.2|812.8|812|0
1656498660000|2022-06-29 10:31:00|813.2|812.4|813.4|812.6|813.6|813.4|813|812.4|2863
1656498670000|2022-06-29 10:31:10|813.2|812.4|813.2|812.4|813.2|812.6|813.2|812.4|0
1656498680000|2022-06-29 10:31:20||812.6||812.6||812.6||812.6|0
1656498700000|2022-06-29 10:31:40||812.8||812.6||812.8||812.6|1
1656498750000|2022-06-29 10:32:30|813.4|812.8|813.6|813|813.6|813|813.4|812.8|243
1656498760000|2022-06-29 10:32:40|813.4|812.8|812.6|812.2|813.4|812.8|812.6|812.2|1079
1656498780000|2022-06-29 10:33:00|812.8|812.4|813.2|812.6|813.8|813|812.8|812.2|1647
1656498790000|2022-06-29 10:33:10|813.4||813.2||813.4||813.2||0
1656498800000|2022-06-29 10:33:20|813|812.2|812.4|811.8|813.2|812.2|812.4|811.8|699
1656498810000|2022-06-29 10:33:30|812.2||812.2||812.2||812.2||0
1656498820000|2022-06-29 10:33:40|812|811.6|811|810.6|812|811.6|811|810.4|691
1656498830000|2022-06-29 10:33:50|811.2|810.4|812|811.4|812.2|811.6|811.2|810.2|1492
1656498840000|2022-06-29 10:34:00|811.8|811.2|812|811.6|812|811.8|811.8|811.2|0
1656498850000|2022-06-29 10:34:10|811.8|811.4|811.6|810.8|811.8|811.4|811.6|810.8|0
1656498860000|2022-06-29 10:34:20|811.4|810.6|811.4|810.6|811.4|810.6|811.4|810.6|0
1656498870000|2022-06-29 10:34:30||810.8||810.8||810.8||810.8|0
1656498880000|2022-06-29 10:34:40|811.8|811|812|811.6|812|811.8|811.8|811|104
1656498890000|2022-06-29 10:34:50|812.2|811.8|812.8|812.2|812.8|812.4|812.2|811.6|658
1656498900000|2022-06-29 10:35:00||812.4||812.2||812.4||812.2|0
1656498910000|2022-06-29 10:35:10|812.6|812|812.6|812|812.8|812.4|812.4|811.8|216
1656498920000|2022-06-29 10:35:20|812.4|812.2|812.6|812|812.8|812.2|812.4|812|0
1656498930000|2022-06-29 10:35:30|812.4|812.2|812.8|812.4|812.8|812.4|812.4|812|0
1656498940000|2022-06-29 10:35:40|813|812.2|813.2|812.8|813.2|812.8|813|812|374
1656498970000|2022-06-29 10:36:10|813||813.2||813.2||813||188
1656498990000|2022-06-29 10:36:30|813.4|813|813.4|812.8|813.4|813|813.4|812.8|247
1656499010000|2022-06-29 10:36:50|813.2||813.4||813.4||813.2||0
1656499090000|2022-06-29 10:38:10|813.8|813|813.8|813|814|813|813.8|813|616
1656499110000|2022-06-29 10:38:30|814|813.2|815.4|814.4|815.4|814.4|814|813.2|1484
1656499120000|2022-06-29 10:38:40|815.2||815.2||815.4||815||0
1656499130000|2022-06-29 10:38:50|815|814.2|814.6|813.8|815|814.2|814.2|813.6|358
1656499190000|2022-06-29 10:39:50|814.4|813.4|814.6|814|815|814|813.8|813.4|1593
1656499210000|2022-06-29 10:40:10|814.8|814.2|815.8|815|815.8|815|814.8|814.2|982
1656499220000|2022-06-29 10:40:20|815.6||815.8||815.8||815.6||0
1656499230000|2022-06-29 10:40:30|816|815.2|816.2|815.6|816.4|815.6|816|815.2|0
1656499240000|2022-06-29 10:40:40|816|815|815.8|815|816|815.4|815.6|814.6|408
1656499250000|2022-06-29 10:40:50|||||||||120
1656499260000|2022-06-29 10:41:00|815.6|815.2|816|815.2|816|815.2|815.6|815.2|0
1656499290000|2022-06-29 10:41:30|815.8||815.8||816||815.8||0
1656499300000|2022-06-29 10:41:40|816|814.6|815|814.2|816|814.6|814.8|814.2|108
1656499310000|2022-06-29 10:41:50|814.8||815||815||814.8||0
1656499330000|2022-06-29 10:42:10|814.8|813.8|814.8|814|814.8|814|814.8|813.8|0
1656499340000|2022-06-29 10:42:20||813.8||813.8||813.8||813.8|0
1656499350000|2022-06-29 10:42:30|814.6|813.4|813.8|813.2|814.8|813.8|813.8|813.2|749
1656499370000|2022-06-29 10:42:50||813.4||813.2||813.4||813.2|0
1656499390000|2022-06-29 10:43:10|813.6||813.6||813.6||813.6||200
1656499400000|2022-06-29 10:43:20|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.4|760
1656499410000|2022-06-29 10:43:30|813.6|813|813.6|813.2|813.6|813.2|813.6|813|570
1656499420000|2022-06-29 10:43:40|813.8|813.4|813.8|813.2|813.8|813.4|813.8|813.2|426
1656499430000|2022-06-29 10:43:50|814.2|813.4|814.2|813.4|814.2|813.6|814.2|813.4|117
1656499450000|2022-06-29 10:44:10|814.4|813.6|814.6|814.2|815.2|814.4|814.4|813.6|993
1656499460000|2022-06-29 10:44:20|814.4|813.8|813.4|812.6|814.4|814.2|813.4|812.6|876
1656499470000|2022-06-29 10:44:30|813.2|812.8|813.4|812.8|813.4|813.2|813.2|812.6|108
1656499480000|2022-06-29 10:44:40||812.6||812.8||812.8||812.6|0
1656499490000|2022-06-29 10:44:50|813.2|812.6|812.8|812.2|813.2|812.6|812.6|811.8|1713
1656499500000|2022-06-29 10:45:00|812.6|812|812|811.4|813|812|812|811.2|331
1656499510000|2022-06-29 10:45:10|812.2|811.6|811.2|810.6|812.6|812|811.2|810.6|935
1656499520000|2022-06-29 10:45:20|811.4|810.8|811.6|811|811.6|811|811.4|810.8|109
1656499560000|2022-06-29 10:46:00|811.4|810.6|811.4|810.6|811.4|810.6|811.2|810.6|15
1656499570000|2022-06-29 10:46:10|811.2||811.2||811.2||811.2||0
1656499580000|2022-06-29 10:46:20|811.4|810.8|811.4|810.8|811.4|811|811.4|810.8|47
1656499590000|2022-06-29 10:46:30|811.6|811|811.6|811.2|811.6|811.2|811.6|811|610
1656499610000|2022-06-29 10:46:50|811.4||811.4||811.6||811.4||587
1656499620000|2022-06-29 10:47:00|811.8|811|811.2|810.6|811.8|811|811.2|810.6|2010
1656499630000|2022-06-29 10:47:10|811.4|810.8|812|811.4|812|811.6|811.4|810.8|489
1656499650000|2022-06-29 10:47:30|811.8||811.8||811.8||811.8||0
1656499680000|2022-06-29 10:48:00|811.6|811.2|811.4|811|811.6|811.2|811.4|811|156
1656499690000|2022-06-29 10:48:10|811.6|811.2|811.6|811|811.6|811.2|811.6|811|231
1656499720000|2022-06-29 10:48:40|811.4||811.6||811.6||811.4||3
1656499730000|2022-06-29 10:48:50|811.4||811.4||811.4||811.4||0
1656499740000|2022-06-29 10:49:00|811.6|811.2|811.4|811|811.6|811.2|811.4|811|42
1656499750000|2022-06-29 10:49:10|811.2|810.6|811.2|810.6|811.2|810.6|811|810.6|308
1656499770000|2022-06-29 10:49:30||810.8||810.6||810.8||810.6|0
1656499790000|2022-06-29 10:49:50|811|810.4|810.4|809.8|811|810.4|810.2|809.8|1550
1656499800000|2022-06-29 10:50:00|810.2||810.2||810.2||810.2||0
1656499810000|2022-06-29 10:50:10|810.4|810|810.2|809.8|810.4|810|810.2|809.8|409
1656499830000|2022-06-29 10:50:30|810|809.4|810.2|809.8|810.4|809.8|810|809.4|305
1656499850000|2022-06-29 10:50:50|810|809.4|809.6|809.2|810|809.4|809.6|809|400
1656499860000|2022-06-29 10:51:00|809.8|809.4|809.8|809.4|809.8|809.4|809.6|809.2|222
1656499870000|2022-06-29 10:51:10|810|809.6|811|810.4|811|810.4|810|809.6|1124
1656499880000|2022-06-29 10:51:20|811.2|810.6|811|810.4|811.2|810.8|810.8|810.4|0
1656499900000|2022-06-29 10:51:40|810.8||810.8||810.8||810.8||0
1656499920000|2022-06-29 10:52:00||810.6||810.4||810.6||810.4|0
1656499940000|2022-06-29 10:52:20|810.6|810.2|810.8|810.4|810.8|810.4|810.4|810|710
1656499960000|2022-06-29 10:52:40|810.6||810.6||810.8||810.6||457
1656499980000|2022-06-29 10:53:00|810.8|810.6|810.8|810.4|810.8|810.6|810.8|810.4|228
1656500000000|2022-06-29 10:53:20|811|810.6|811.6|810.8|811.8|811|811|810.4|1971
1656500010000|2022-06-29 10:53:30|811.8|811|811.8|811.2|811.8|811.2|811.8|811|4
1656500020000|2022-06-29 10:53:40|811.6|810.8|811.4|810.6|811.6|810.8|811.4|810.6|504
1656500040000|2022-06-29 10:54:00|||||||||185
1656500050000|2022-06-29 10:54:10|811.2|810.4|811|810.4|811.2|810.4|810.8|810.4|565
1656500060000|2022-06-29 10:54:20||810.6||810.6||810.6||810.6|0
1656500090000|2022-06-29 10:54:50|810.8|810.4|810.4|810|810.8|810.4|810.4|810|1051
1656500100000|2022-06-29 10:55:00|810.2|809.8|810.2|809.8|810.2|809.8|810|809.2|424
1656500110000|2022-06-29 10:55:10|810||810.2||810.2||810||799
1656500120000|2022-06-29 10:55:20|810.4|810|810|809.6|810.6|810|810|809.6|473
1656500140000|2022-06-29 10:55:40|810.2|809.8|811|810.4|811.2|810.4|810.2|809.8|129
1656500170000|2022-06-29 10:56:10|810.8|810|810.4|810|810.8|810|810.4|810|631
1656500230000|2022-06-29 10:57:10|810.8|810.2|810.8|810.4|810.8|810.4|810.8|810.2|60
1656500240000|2022-06-29 10:57:20|810.6|810.2|810.6|810.2|810.6|810.2|810.6|810.2|1058
1656500260000|2022-06-29 10:57:40||810.4||810.4||810.4||810.4|0
1656500270000|2022-06-29 10:57:50||810.2||810.2||810.2||810.2|0
1656500310000|2022-06-29 10:58:30|||||||||335
1656500340000|2022-06-29 10:59:00|810.8|810.4|810.8|810.4|810.8|810.4|810.8|810.4|121
1656500350000|2022-06-29 10:59:10|810.6||810.8||810.8||810.6||1472
1656500360000|2022-06-29 10:59:20|810.6||810.6||810.6||810.6||0
1656500370000|2022-06-29 10:59:30|810.8||810.8||810.8||810.8||0
1656500380000|2022-06-29 10:59:40|810.6|810.2|810|809.4|810.6|810.2|810|809|1266
1656500390000|2022-06-29 10:59:50|810.2|809.6|809.8|809.2|810.4|810|809.8|809.2|1790
1656500410000|2022-06-29 11:00:10|810|809.4|810.4|810|810.4|810|809.8|809.4|1257
1656500420000|2022-06-29 11:00:20||810.2||810||810.2||810|0
1656500440000|2022-06-29 11:00:40|810.2||810.4||810.4||810.2||0
1656500450000|2022-06-29 11:00:50|810.2|809.8|810.8|810.4|810.8|810.4|810|809.8|5415
1656500470000|2022-06-29 11:01:10|810.6|810|810.6|810|810.6|810.2|810.6|810|992
1656500480000|2022-06-29 11:01:20||810.2||810.2||810.2||810.2|0
1656500540000|2022-06-29 11:02:20|810.4|810|810.4|810|810.6|810.2|810.2|810|1268
1656500580000|2022-06-29 11:03:00|810.2|809.8|809.8|809.2|810.2|809.8|809.8|809|1704
1656500590000|2022-06-29 11:03:10|809.6|809|808.6|808|809.6|809|808.6|808|505
1656500600000|2022-06-29 11:03:20|808.8|808.2|809|808.4|809|808.4|808.8|808.2|1114
1656500610000|2022-06-29 11:03:30|808.8||809||809||808.8||270
1656500630000|2022-06-29 11:03:50||808.6||808.6||808.6||808.4|0
1656500640000|2022-06-29 11:04:00||808.8||808.4||808.8||808.4|1123
1656500660000|2022-06-29 11:04:20|809.2|808.6|809.2|808.4|809.2|808.6|809.2|808.4|24
1656500670000|2022-06-29 11:04:30||808.6||808.6||808.6||808.6|333
1656500680000|2022-06-29 11:04:40|809||809.2||809.2||809||0
1656500690000|2022-06-29 11:04:50|809||809||809||809||0
1656500700000|2022-06-29 11:05:00|809.2|808.8|809.2|808.8|809.2|808.8|809.2|808.8|10
1656500710000|2022-06-29 11:05:10|809.4|809|809.2|808.8|809.4|809|809.2|808.8|213
1656500720000|2022-06-29 11:05:20|809|808.6|808.8|808.6|809.2|808.8|808.8|808.6|576
1656500740000|2022-06-29 11:05:40|||||||||120
1656500750000|2022-06-29 11:05:50|809.2|808.8|809.2|808.6|809.4|808.8|809.2|808.6|100
1656500760000|2022-06-29 11:06:00|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|162
1656500770000|2022-06-29 11:06:10|809.2||809.2||809.2||809.2||0
1656500780000|2022-06-29 11:06:20||809||809||809||808.8|273
1656500790000|2022-06-29 11:06:30|809|808.8|809.4|809|809.4|809.2|809|808.6|1756
1656500830000|2022-06-29 11:07:10||808.8||809||809||808.8|475
1656500840000|2022-06-29 11:07:20|809.8|809.2|809.8|809.4|809.8|809.4|809.8|809.2|248
1656500850000|2022-06-29 11:07:30|||||||||2500
1656500880000|2022-06-29 11:08:00|810|809.6|810|809.4|810.2|809.6|810|809.4|882
1656500890000|2022-06-29 11:08:10|810.2|809.6|811.4|810.4|811.4|810.4|810.2|809.6|1241
1656500920000|2022-06-29 11:08:40|811.6|810.6|812|811.2|812|811.2|811.6|810.6|0
1656500930000|2022-06-29 11:08:50|812.2|811.4|812|811.4|812.4|811.6|811.8|811.4|0
1656500940000|2022-06-29 11:09:00||811.2||811.2||811.2||811.2|0
1656500960000|2022-06-29 11:09:20|811.8||811.8||812||811.8||0
1656500980000|2022-06-29 11:09:40|812||812||812||812||0
1656500990000|2022-06-29 11:09:50|811.8|811.4|812.8|812.2|812.8|812.2|811.8|811.4|872
1656501000000|2022-06-29 11:10:00|||||||||210
1656501020000|2022-06-29 11:10:20|812.6|812|813.2|812.6|813.4|812.8|812.4|812|5484
1656501030000|2022-06-29 11:10:30||812.4||812.6||812.6||812.4|0
1656501050000|2022-06-29 11:10:50|813||813||813||813||0
1656501080000|2022-06-29 11:11:20|812.8|812.4|812.6|812|812.8|812.4|812.6|812|725
1656501090000|2022-06-29 11:11:30||812.2||812||812.2||812|0
1656501100000|2022-06-29 11:11:40|812.4||812.4||812.6||812.4||0
1656501120000|2022-06-29 11:12:00|812.6|812.2|812.8|812.2|813.2|812.4|812.6|812.2|26453
1656501130000|2022-06-29 11:12:10|812.6|812|812.6|812|812.6|812|812.6|812|0
1656501170000|2022-06-29 11:12:50||812.2||812.2||812.2||812.2|0
1656501190000|2022-06-29 11:13:10|813|812.6|813|812.6|813.2|812.6|813|812.6|2613
1656501200000|2022-06-29 11:13:20|813.2|812.4|813|812.4|813.6|812.4|813|812.4|394
1656501210000|2022-06-29 11:13:30|812.8|812.2|813|812.4|813|812.4|812.8|812.2|0
1656501220000|2022-06-29 11:13:40|813.2||813.2||813.2||813.2||0
1656501240000|2022-06-29 11:14:00|813||813.2||813.2||813||0
1656501250000|2022-06-29 11:14:10|813.4|812.6|813.8|813.2|814|813.2|813.4|812.6|71
1656501260000|2022-06-29 11:14:20|814.2|813.4|813.4|813|814.4|813.6|813.4|813|394
1656501270000|2022-06-29 11:14:30|813.6||813.6||813.6||813.6||55
1656501280000|2022-06-29 11:14:40|813.8|813.2|814.2|813.6|814.2|813.6|813.8|813.2|1157
1656501290000|2022-06-29 11:14:50|814.4|813.8|814.4|813.6|814.4|813.8|814.4|813.6|0
1656501300000|2022-06-29 11:15:00||813.8||813.8||813.8||813.6|0
1656501310000|2022-06-29 11:15:10|814.2|813.6|814.4|813.6|814.4|813.6|814.2|813.6|0
1656501320000|2022-06-29 11:15:20|814.2|813.4|812.8|812.2|814.2|813.4|812.8|812.2|1620
1656501330000|2022-06-29 11:15:30|812.6|812|812|811.2|812.6|812|811.6|810.8|1117
1656501340000|2022-06-29 11:15:40||811.4||811.4||811.6||811.4|0
1656501350000|2022-06-29 11:15:50||811.6||811.6||811.6||811.6|0
1656501360000|2022-06-29 11:16:00|811.8|811.4|811.6|810.8|811.8|811.4|811.6|810.8|48
1656501370000|2022-06-29 11:16:10|811.4|810.6|811.6|811.2|811.6|811.2|811.4|810.4|202
1656501380000|2022-06-29 11:16:20|811.4|810.8|811.6|811|811.6|811|811.4|810.8|520
1656501390000|2022-06-29 11:16:30|812|811.2|812|811.4|812|811.4|812|811.2|54
1656501400000|2022-06-29 11:16:40||811.6||811.6||811.6||811.4|0
1656501420000|2022-06-29 11:17:00|812.4|811.8|812.4|811.8|812.6|812|812.4|811.8|325
1656501430000|2022-06-29 11:17:10|812.8|812|813|812.4|813.2|812.4|812.8|812|235
1656501440000|2022-06-29 11:17:20|812.8|811.8|813|812|813|812.2|812.2|811.4|258
1656501450000|2022-06-29 11:17:30|813.2|812.2|813.4|812.4|813.4|812.4|813.2|812.2|0
1656501460000|2022-06-29 11:17:40|813.2|812|813|812|813.2|812.2|813|812|0
1656501470000|2022-06-29 11:17:50|812.8|811.8|812.6|811.8|812.8|811.8|812.4|811.8|433
1656501490000|2022-06-29 11:18:10|812.4||812.2||812.4||812.2||610
1656501500000|2022-06-29 11:18:20|812|811.4|811.8|811.2|812|811.4|811.8|811|316
1656501510000|2022-06-29 11:18:30|812.2|811.4|812.2|811.6|812.2|811.6|812.2|811.4|64
1656501520000|2022-06-29 11:18:40|812|811.4|812|811.2|812|811.4|812|811|0
1656501530000|2022-06-29 11:18:50|||||||||1653
1656501550000|2022-06-29 11:19:10||811.4||811.6||811.8||811.4|423
1656501560000|2022-06-29 11:19:20|812.2|811.8|812.6|812|812.8|812|812.2|811.6|15
1656501570000|2022-06-29 11:19:30|812.4||812.2||812.4||812.2||58
1656501580000|2022-06-29 11:19:40|||||||||157
1656501620000|2022-06-29 11:20:20|812|811.8|812|811.6|812|811.8|812|811.6|164
1656501660000|2022-06-29 11:21:00|||||||||187
1656501670000|2022-06-29 11:21:10|811.8|811.4|811.4|811.2|811.8|811.4|811.4|811.2|968
1656501700000|2022-06-29 11:21:40|811.8|811.4|815.2|814.6|816.4|815.8|811.8|811.2|29118
1656501710000|2022-06-29 11:21:50|815|814.2|813.6|813.2|815.2|814.4|813.4|812.8|3141
1656501720000|2022-06-29 11:22:00|813.8|813.4|814|813.4|814|813.6|813.8|813.4|782
1656501780000|2022-06-29 11:23:00|||||||||243
1656501790000|2022-06-29 11:23:10||813.6||813.4||813.6||813.4|0
1656501800000|2022-06-29 11:23:20|814.2|813.6|814|813.4|814.6|814|813.8|813|1227
1656501810000|2022-06-29 11:23:30|814.2|813.6|814.2|813.4|814.4|813.6|814.2|813.4|851
1656501820000|2022-06-29 11:23:40|814.4|813.6|814.2|813.6|814.4|813.6|814.2|813.4|0
1656501830000|2022-06-29 11:23:50|814.4|813.8|814.2|813.4|814.6|813.8|814.2|813.4|0
1656501840000|2022-06-29 11:24:00|814.4|813.6|814|813.4|814.4|813.6|814|813.4|243
1656501850000|2022-06-29 11:24:10|814.2|813.6|814.6|813.8|814.6|813.8|814.2|813.6|0
1656501860000|2022-06-29 11:24:20|814.8|814|814.8|814.2|815|814.6|814.8|814|788
1656501870000|2022-06-29 11:24:30|814.6|814.4|814.8|814.4|814.8|814.4|814.6|814.4|0
1656501910000|2022-06-29 11:25:10|815.2|814.6|814.8|814.4|815.2|814.6|814.6|814.2|1944
1656501920000|2022-06-29 11:25:20|814.6|814.2|814.6|814.2|814.6|814.4|814.6|814.2|4
1656501950000|2022-06-29 11:25:50|814.8|814.4|814.8|814.4|814.8|814.4|814.8|814.4|300
1656501970000|2022-06-29 11:26:10|815|814.6|816.6|816|817|816.2|815|814.6|2947
1656501980000|2022-06-29 11:26:20|816.4||816.6||816.6||816.4||0
1656501990000|2022-06-29 11:26:30|816.4|815.6|816|815.4|816.4|815.6|815.8|815.4|471
1656502000000|2022-06-29 11:26:40|815.8|815.6|815.8|815.6|815.8|815.8|815.8|815.4|1712
1656502010000|2022-06-29 11:26:50|816.2|815.8|816.2|815.6|816.4|815.8|816.2|815.6|149
1656502020000|2022-06-29 11:27:00|816|815.4|815.8|815|816|815.6|815.6|815|72
1656502030000|2022-06-29 11:27:10|816|815.2|816|815.2|816|815.2|815.8|815.2|0
1656502040000|2022-06-29 11:27:20|815.8||816||816||815.8||0
1656502050000|2022-06-29 11:27:30|816.2|815.4|816.6|816|816.8|816.2|816.2|815.4|1152
1656502060000|2022-06-29 11:27:40|816.8|816.2|816.6|816.2|817|816.2|816.6|816.2|0
1656502070000|2022-06-29 11:27:50|816.4|816|816.4|816|817|816.2|816.4|816|1074
1656502100000|2022-06-29 11:28:20|816|815.8|816.4|815.8|816.4|815.8|816|815.8|60
1656502110000|2022-06-29 11:28:30|816.2|815.6|815.6|815.2|816.4|815.6|815.6|814.8|780
1656502130000|2022-06-29 11:28:50|815.4|814.8|814.6|814|815.6|814.8|814.6|813.8|782
1656502140000|2022-06-29 11:29:00|815|814.4|815|814.4|815.4|815|814.8|814|2047
1656502150000|2022-06-29 11:29:10|815.4|814.6|815.6|814.8|815.8|814.8|815.4|814.6|201
1656502210000|2022-06-29 11:30:10|815.8|815|816.6|815.6|816.6|815.6|815.8|815|379
1656502220000|2022-06-29 11:30:20|816.8||816.6||816.8||816.6||0
1656502230000|2022-06-29 11:30:30|816.4|815.8|817|816|817|816|816.4|815.8|102
1656502280000|2022-06-29 11:31:20|816.8|816.2|817.8|817.2|817.8|817.6|816.8|816|2733
1656502290000|2022-06-29 11:31:30|818.2|817.4|818.8|818|819|818|818.2|817.4|153
1656502300000|2022-06-29 11:31:40|818.6|818.2|819|818.2|819|818.2|818.6|818.2|0
1656502310000|2022-06-29 11:31:50|819.2|818.4|819.2|818.2|819.2|818.4|819.2|818.2|0
1656502330000|2022-06-29 11:32:10|819|818.4|819.2|818.4|819.2|818.4|818.8|818.4|0
1656502340000|2022-06-29 11:32:20|819.4|818.6|819.8|819|820|819|819.4|818.6|0
1656502350000|2022-06-29 11:32:30|819.6|819.2|820|819.2|820|819.2|819.6|819.2|150
1656502360000|2022-06-29 11:32:40|819.8||819.8||819.8||819.8||0
1656502370000|2022-06-29 11:32:50|819.6|818.8|819.8|819|819.8|819.2|819.2|818.8|471
1656502380000|2022-06-29 11:33:00|819.6|819.2|819.8|819.2|819.8|819.2|819.4|819.2|0
1656502410000|2022-06-29 11:33:30|819.6|819|819.8|819|819.8|819|819.6|819|0
1656502420000|2022-06-29 11:33:40|819.6||819.6||819.8||819.6||0
1656502430000|2022-06-29 11:33:50|819.4|818.8|818.6|818|819.4|818.8|818.6|818|942
1656502440000|2022-06-29 11:34:00|818.8||818.4||818.8||818.4||0
1656502500000|2022-06-29 11:35:00|818.2|817.6|816.4|815.8|818.4|817.6|815.6|815.2|4040
1656502510000|2022-06-29 11:35:10||816||815.8||816||815.8|0
1656502520000|2022-06-29 11:35:20|816.2|815.4|815.8|815.2|816.2|815.4|815.8|814.8|58
1656502530000|2022-06-29 11:35:30|816.2|815.4|815|814.4|816.2|815.6|815|814|1900
1656502540000|2022-06-29 11:35:40|815.4|814.6|815.4|814.6|815.8|815|815.2|814.6|227
1656502550000|2022-06-29 11:35:50|815.6|814.8|815.8|814.8|815.8|815|815.4|814.6|0
1656502560000|2022-06-29 11:36:00|816|815|816.2|815.6|816.4|815.6|816|815|324
1656502570000|2022-06-29 11:36:10|816.4|815.8|817.2|816.4|817.4|816.4|816.4|815.8|0
1656502580000|2022-06-29 11:36:20|817|816.2|816.8|816|817|816.4|816.6|815.8|23
1656502600000|2022-06-29 11:36:40|817|816.2|817.2|816.4|817.2|816.4|817|816.2|55
1656502610000|2022-06-29 11:36:50|817.4|816.6|817.6|816.8|817.6|816.8|817.4|816.6|350
1656502620000|2022-06-29 11:37:00|817.4|816.4|817.6|816.8|817.6|816.8|817.2|816.2|2920
1656502630000|2022-06-29 11:37:10|817.4|816.6|818.2|817.2|818.2|817.4|817.4|816.6|60
1656502640000|2022-06-29 11:37:20||817.4||817.4||817.4||817.4|0
1656502660000|2022-06-29 11:37:40|818||818||818||818||0
1656502670000|2022-06-29 11:37:50|817.8||818.2||818.2||817.6||0
1656502680000|2022-06-29 11:38:00|818||818||818||818||140
1656502690000|2022-06-29 11:38:10|818.2||818.2||818.2||818.2||0
1656502700000|2022-06-29 11:38:20|818|817.2|817.6|816.6|818|817.4|817.2|816.4|1084
1656502710000|2022-06-29 11:38:30|817.4|816.8|817.8|816.8|817.8|816.8|817.2|816.8|0
1656502720000|2022-06-29 11:38:40|817.6||817.8||817.8||817.6||0
1656502730000|2022-06-29 11:38:50|817.6|817|818|817.4|818|817.4|817.6|816.8|125
1656502740000|2022-06-29 11:39:00|818.2|817.6|818|817.4|818.4|817.6|818|817.4|0
1656502750000|2022-06-29 11:39:10|818.4|817.6|818.6|818|818.8|818.2|818.4|817.6|2491
1656502760000|2022-06-29 11:39:20|818.4|817.8|818|817.4|818.4|817.8|818|817.4|825
1656502770000|2022-06-29 11:39:30|818.2|817.6|818.6|817.6|818.6|817.6|818.2|817.6|20
1656502780000|2022-06-29 11:39:40|818.4|817.4|818|817.4|818.4|817.4|817.8|817.4|31
1656502790000|2022-06-29 11:39:50|818.2||818||818.2||818||0
1656502840000|2022-06-29 11:40:40|817.8||817.8||817.8||817.8||0
1656502850000|2022-06-29 11:40:50|||||||||321
1656502860000|2022-06-29 11:41:00|818|817.6|818.2|817.4|818.8|818|818|817.4|516
1656502870000|2022-06-29 11:41:10||817.6||817.6||817.6||817.6|1000
1656502880000|2022-06-29 11:41:20|818|817.8|818.6|818.4|818.8|818.4|818|817.8|4665
1656502890000|2022-06-29 11:41:30|818.4|818.2|819.4|818.6|819.4|818.6|818.4|818|1402
1656502900000|2022-06-29 11:41:40|819.6||819.6||819.6||819.6||0
1656502920000|2022-06-29 11:42:00|819.4|818.8|819.8|819|819.8|819|819.4|818.8|22
1656502930000|2022-06-29 11:42:10|||||||||6
1656502940000|2022-06-29 11:42:20|819.6||819.4||819.6||819.4||0
1656502970000|2022-06-29 11:42:50|819.8|819.4|820.2|819.8|820.2|820|819.8|819.2|2453
1656502980000|2022-06-29 11:43:00|820.4|820|820.4|819.8|820.8|820.2|820.4|819.8|2631
1656502990000|2022-06-29 11:43:10|820.6||820.6||820.6||820.6||0
1656503000000|2022-06-29 11:43:20||820||820||820||820|262
1656503020000|2022-06-29 11:43:40|820.8|820.2|821.2|820.6|821.4|820.6|820.6|820.2|2736
1656503030000|2022-06-29 11:43:50|821|820.2|818|817.4|821.2|820.2|818|817.4|2068
1656503040000|2022-06-29 11:44:00|818.2|817.6|819.2|818.4|819.2|818.4|818.2|817.6|437
1656503050000|2022-06-29 11:44:10|819|818.2|818.8|818|819|818.2|818.8|818|0
1656503060000|2022-06-29 11:44:20|818.6|817.6|818|817.2|818.6|817.6|817.6|817.2|516
1656503070000|2022-06-29 11:44:30|817.8|817.4|818.6|817.8|818.6|818|817.8|817.4|48
1656503080000|2022-06-29 11:44:40||818||817.8||818||817.8|0
1656503090000|2022-06-29 11:44:50|818.4|817.6|818|817.6|818.4|817.6|818|817.4|0
1656503100000|2022-06-29 11:45:00|817.8|817.4|817.8|816.8|818.6|817.6|817.4|816.8|2085
1656503110000|2022-06-29 11:45:10|817.6|817|816.8|816.2|817.8|817.2|816.8|816.2|36
1656503130000|2022-06-29 11:45:30|817.2|816.4|816.8|816.2|817.2|816.4|816.8|816.2|0
1656503140000|2022-06-29 11:45:40|816.6|816|816.6|815.8|816.6|816|816.6|815.8|0
1656503150000|2022-06-29 11:45:50|816.4||816.4||816.4||816.4||0
1656503160000|2022-06-29 11:46:00|816.6|816|816.8|816|817.2|816.4|816.6|816|146
1656503170000|2022-06-29 11:46:10|817|816.2|817|816.2|817|816.2|817|816.2|0
1656503180000|2022-06-29 11:46:20|817.2|816.4|817.4|816.8|817.4|817|817.2|816.2|0
1656503190000|2022-06-29 11:46:30|817.2||817.4||817.4||817.2||0
1656503200000|2022-06-29 11:46:40|817.2||817.2||817.2||817.2||0
1656503210000|2022-06-29 11:46:50|817|816.6|817.4|816.8|817.4|816.8|816.8|816.4|319
1656503220000|2022-06-29 11:47:00|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|0
1656503240000|2022-06-29 11:47:20|817|816.4|816.6|816.4|817|816.4|816.6|816.4|296
1656503250000|2022-06-29 11:47:30|816.4|816|816.2|815.4|816.4|816|816.2|815.2|14
1656503260000|2022-06-29 11:47:40|816|815.2|815.8|814.6|816|815.6|815.8|814.6|716
1656503270000|2022-06-29 11:47:50|815.6|814.8|815.2|814.8|815.6|815|815.2|814.6|62
1656503280000|2022-06-29 11:48:00|815.6|815|815.8|815|816|815.2|815.4|814.8|1799
1656503290000|2022-06-29 11:48:10|815.6|814.8|815|814.6|815.6|814.8|815|814.4|920
1656503300000|2022-06-29 11:48:20|815.2|814.8|815.4|814.8|815.4|814.8|815.2|814.6|418
1656503310000|2022-06-29 11:48:30|815.8|815|816.2|815.6|816.4|815.6|815.8|815|450
1656503320000|2022-06-29 11:48:40|816|815.4|815.8|815.4|816.2|815.4|815.8|815.4|134
1656503360000|2022-06-29 11:49:20|816.2|815.6|816.4|816|816.6|816|816.2|815.4|679
1656503370000|2022-06-29 11:49:30|816.2||816.2||816.2||816.2||0
1656503390000|2022-06-29 11:49:50|816.4|816.2|816.6|816.2|816.8|816.4|816.4|816|145
1656503400000|2022-06-29 11:50:00||816||816.2||816.2||816|0
1656503410000|2022-06-29 11:50:10|816.8|816.4|817.2|816.6|817.2|816.6|816.8|816|233
1656503420000|2022-06-29 11:50:20|817||817.2||817.2||817||0
1656503490000|2022-06-29 11:51:30|817|816.8|815.8|814.8|817|816.8|815.2|814.4|3705
1656503500000|2022-06-29 11:51:40|816|815|816|815.4|816|815.4|816|814.8|72
1656503510000|2022-06-29 11:51:50|815.8|815.2|815.4|814.8|815.8|815.4|815.4|814.8|308
1656503520000|2022-06-29 11:52:00|815.6|815|816.6|815.8|816.6|815.8|815.4|815|1311
1656503530000|2022-06-29 11:52:10|816.4|815.6|817|816.2|817|816.4|816.4|815.4|447
1656503540000|2022-06-29 11:52:20|||||||||1
1656503550000|2022-06-29 11:52:30|817.4|816.4|817.6|816.8|817.6|816.8|817.4|816.4|288
1656503570000|2022-06-29 11:52:50|817.4|817|818|817.2|818|817.4|817.2|817|204
1656503590000|2022-06-29 11:53:10||817.4||817.6||817.6||817.4|0
1656503600000|2022-06-29 11:53:20|817.8||818||818||817.8||251
1656503610000|2022-06-29 11:53:30||817.8||817.8||817.8||817.8|0
1656503620000|2022-06-29 11:53:40|818.4|818|818.2|817.8|818.6|818|818.2|817.8|112
1656503630000|2022-06-29 11:53:50|818.4||818.6||818.6||818.4||0
1656503640000|2022-06-29 11:54:00|818.8|818|819.2|818.2|819.2|818.4|818.8|818|0
1656503650000|2022-06-29 11:54:10|819.4|818.4|819.2|818.4|819.4|818.6|819.2|818.2|0
1656503660000|2022-06-29 11:54:20|819.4|818.6|819.6|818.8|819.6|818.8|819.4|818.6|0
1656503670000|2022-06-29 11:54:30|819.8|819|820.2|819.6|820.4|819.6|819.8|819|0
1656503680000|2022-06-29 11:54:40|820.4|819.8|820.2|819.6|820.4|819.8|820.2|819.6|233
1656503700000|2022-06-29 11:55:00|820|819.2|820|819.2|820.2|819.2|819.8|819.2|65
1656503710000|2022-06-29 11:55:10|819.8||819.8||819.8||819.8||0
1656503740000|2022-06-29 11:55:40|820|819.4|820.6|820|820.8|820.2|820|819.4|657
1656503750000|2022-06-29 11:55:50|820.4||820.4||820.4||820.4||0
1656503760000|2022-06-29 11:56:00|820.6||820.6||820.6||820.6||0
1656503770000|2022-06-29 11:56:10|820.4|819.8|820.2|819.8|820.4|819.8|820.2|819.8|248
1656503790000|2022-06-29 11:56:30|820|819|820|819.2|820|819.6|819.8|819|488
1656503830000|2022-06-29 11:57:10|819.8|819|819.8|819|819.8|819|819.8|819|0
1656503840000|2022-06-29 11:57:20||819.2||819.2||819.4||819|342
1656503850000|2022-06-29 11:57:30||819||819.2||819.2||819|0
1656503860000|2022-06-29 11:57:40||819.4||819.4||819.4||819.4|0
1656503870000|2022-06-29 11:57:50|820.4|819.6|820.6|819.8|820.6|819.8|820.4|819.6|48
1656503900000|2022-06-29 11:58:20|||||||||34
1656503920000|2022-06-29 11:58:40||820||820||820||820|0
1656503940000|2022-06-29 11:59:00|820.4||820.6||820.6||820.4||0
1656503950000|2022-06-29 11:59:10|820.4||820.6||820.6||820.4||0
1656503960000|2022-06-29 11:59:20|820.4||820.4||820.4||820.4||5
1656504000000|2022-06-29 12:00:00|820.2|819.8|820.2|819.8|820.2|819.8|820.2|819.8|136
1656504030000|2022-06-29 12:00:30|820.4|820|821|820|821|820|820.4|820|1109
1656504050000|2022-06-29 12:00:50|820.8||820.8||820.8||820.8||0
1656504060000|2022-06-29 12:01:00|||||||||12
1656504090000|2022-06-29 12:01:30|821|820.2|821.8|821.2|821.8|821.2|821|820.2|2627
1656504100000|2022-06-29 12:01:40|||||||||65
1656504110000|2022-06-29 12:01:50|822|821.4|822.2|821.4|822.2|821.4|822|821.4|388
1656504120000|2022-06-29 12:02:00|822.6|821.6|823|822.2|823.6|822.2|822.6|821.6|86
1656504130000|2022-06-29 12:02:10|823.2||822.8||823.4||822.8||0
1656504140000|2022-06-29 12:02:20|823||823.2||823.4||823||0
1656504150000|2022-06-29 12:02:30|823|822.4|823.6|823.2|823.8|823.2|823|822.4|182
1656504160000|2022-06-29 12:02:40|823.8|823|824|823.4|824|823.4|823.6|823|83
1656504180000|2022-06-29 12:03:00|824.2|823.6|824.6|824|824.6|824|824.2|823.6|2070
1656504190000|2022-06-29 12:03:10|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824|0
1656504220000|2022-06-29 12:03:40|825.2|824.4|825.6|825|825.8|825|825.2|824.4|374
1656504230000|2022-06-29 12:03:50|825.8|825.2|826.4|825.6|826.4|826|825.8|825.2|309
1656504250000|2022-06-29 12:04:10|826.6|825.8|826.6|825.8|826.6|825.8|826.2|825.6|0
1656504260000|2022-06-29 12:04:20|826.4|826|826.6|825.8|826.6|826|826.4|825.8|0
1656504270000|2022-06-29 12:04:30||826||826||826||826|82
1656504290000|2022-06-29 12:04:50|826.2|825.8|826.2|825.4|826.2|825.8|826.2|825.4|1747
1656504310000|2022-06-29 12:05:10|826||826.2||826.2||826||0
1656504330000|2022-06-29 12:05:30|826.4|825.6|826.4|826|826.8|826|826.4|825.6|1606
1656504340000|2022-06-29 12:05:40|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|266
1656504350000|2022-06-29 12:05:50|827|826.4|826.8|826.2|827.4|826.4|826.6|826.2|103
1656504360000|2022-06-29 12:06:00|827.2|826.4|827.2|826.4|827.2|826.4|827.2|826.4|96
1656504370000|2022-06-29 12:06:10|826.8|826.2|827.2|826.2|827.2|826.4|826.8|826.2|0
1656504380000|2022-06-29 12:06:20|827|826.4|827.2|826.2|827.2|826.4|827|826.2|0
1656504390000|2022-06-29 12:06:30|826.8|826.4|826.8|826|826.8|826.4|826|825.4|2168
1656504400000|2022-06-29 12:06:40|826.6|826.2|826.6|826|826.6|826.2|826.2|826|111
1656504410000|2022-06-29 12:06:50|826.8||826.8||826.8||826.8||0
1656504420000|2022-06-29 12:07:00|826.6|826.2|826.8|826|826.8|826.2|826.6|826|0
1656504430000|2022-06-29 12:07:10||826.2||826.4||826.4||826.2|0
1656504440000|2022-06-29 12:07:20|826.6|826|826.4|825.6|826.8|826|826.2|825.6|644
1656504450000|2022-06-29 12:07:30|826.6||826.2||826.6||826.2||0
1656504520000|2022-06-29 12:08:40|826|825.4|825.6|825.2|826.2|825.4|825.6|825|461
1656504530000|2022-06-29 12:08:50|825.8|825.4|825.8|825.2|825.8|825.4|825.8|825.2|361
1656504540000|2022-06-29 12:09:00|826|825.4|826.6|826.2|827|826.2|826|825.4|2949
1656504550000|2022-06-29 12:09:10|826.8|826.4|827.4|826.6|828|827|826.8|826.4|158
1656504560000|2022-06-29 12:09:20|827.2||827.4||827.4||827||0
1656504570000|2022-06-29 12:09:30|827.6||827.6||827.6||827.6||0
1656504580000|2022-06-29 12:09:40||826.8||826.8||826.8||826.6|0
1656504590000|2022-06-29 12:09:50|827.4||827.6||827.6||827.4||0
1656504600000|2022-06-29 12:10:00|827.4||827.6||827.6||827.4||0
1656504610000|2022-06-29 12:10:10|827.8|827|828|827.6|828.6|827.8|827.8|827|0
1656504620000|2022-06-29 12:10:20|828.2|827.8|828.6|828|828.8|828.2|828.2|827.8|800
1656504630000|2022-06-29 12:10:30|828.4||828.6||828.6||828.4||0
1656504650000|2022-06-29 12:10:50|829|828.2|829.2|828.6|829.4|828.6|829|828.2|12
1656504660000|2022-06-29 12:11:00|829.4||829.2||829.4||829.2||0
1656504680000|2022-06-29 12:11:20|829|828.2|829.2|828.2|829.4|828.4|828.6|828.2|489
1656504690000|2022-06-29 12:11:30||828.4||828.2||828.4||828.2|0
1656504700000|2022-06-29 12:11:40|829||829||829||829||0
1656504710000|2022-06-29 12:11:50|829.2|828.4|829.6|828.8|829.8|828.8|829.2|828.2|0
1656504720000|2022-06-29 12:12:00|829.8|829|829.8|829|829.8|829|829.4|828.8|110
1656504740000|2022-06-29 12:12:20|829.6|829.2|829.6|829|829.6|829.2|829.6|829|184
1656504750000|2022-06-29 12:12:30|829.4||829.4||829.6||829.4||0
1656504800000|2022-06-29 12:13:20|829.6|829.2|828.4|827.8|829.6|829.2|828.4|827.8|2517
1656504810000|2022-06-29 12:13:30||828||827.8||828||827.8|0
1656504820000|2022-06-29 12:13:40||828||827.8||828||827.8|370
1656504840000|2022-06-29 12:14:00|828.2|827.4|827.8|826.8|828.2|827.4|827.4|826.4|1920
1656504850000|2022-06-29 12:14:10||827||827.2||827.2||827|0
1656504860000|2022-06-29 12:14:20|827.6|827|827.6|826.8|827.6|827|827.6|826.8|0
1656504870000|2022-06-29 12:14:30|827.4|826.6|827.4|826.6|827.4|826.8|827.2|826.2|0
1656504880000|2022-06-29 12:14:40||826.8||826.8||826.8||826.8|0
1656504890000|2022-06-29 12:14:50|827.2|826.4|826.8|826.2|827.2|826.4|826.6|826|15
1656504900000|2022-06-29 12:15:00|826.6|826|826.6|825.8|826.6|826|826.6|825.8|2500
1656504910000|2022-06-29 12:15:10|827|826|827.2|826.8|827.8|827.2|826.8|826|1211
1656504920000|2022-06-29 12:15:20|827|826.6|827.8|827.2|827.8|827.2|826.8|826.4|680
1656504930000|2022-06-29 12:15:30|828|827|828.4|827.8|828.6|827.8|828|827|0
1656504940000|2022-06-29 12:15:40||828||827.8||828||827.8|0
1656504960000|2022-06-29 12:16:00|828.2|827.4|827.8|827.4|828.2|827.4|827.8|827|752
1656504970000|2022-06-29 12:16:10|828.2|827.6|828.4|827.6|828.4|827.6|828.2|827.6|45
1656505000000|2022-06-29 12:16:40||827.8||828||828||827.8|0
1656505010000|2022-06-29 12:16:50|828.2|827.2|828.2|828|828.2|828|828|827.2|11
1656505030000|2022-06-29 12:17:10|828|827.4|827.8|827.4|828|827.4|827.8|827.4|52
1656505040000|2022-06-29 12:17:20|828||828||828||828||0
1656505060000|2022-06-29 12:17:40|827.8||828||828||827.8||0
1656505070000|2022-06-29 12:17:50|827.8||827.8||827.8||827.8||0
1656505090000|2022-06-29 12:18:10|827.6|827|826.6|826.2|827.6|827|826.6|826.2|474
1656505110000|2022-06-29 12:18:30|826.4|825.8|826.4|826|826.6|826|826.4|825.6|270
1656505120000|2022-06-29 12:18:40|826.2|825.8|825.4|824.6|826.8|825.8|825.4|824.6|1667
1656505130000|2022-06-29 12:18:50|825.6|824.8|826.2|825.8|826.2|825.8|825.6|824.8|467
1656505150000|2022-06-29 12:19:10|826.4|826|826.8|826.4|826.8|826.4|826.4|825.8|171
1656505160000|2022-06-29 12:19:20|826.6|826.2|826.6|826|826.6|826.2|826.4|825.8|273
1656505170000|2022-06-29 12:19:30|826.8|826.2|827.2|826.4|827.4|826.6|826.8|826.2|374
1656505180000|2022-06-29 12:19:40|827.4|826.6|827.2|826.4|827.4|826.6|827|826.4|0
1656505190000|2022-06-29 12:19:50|827.4|826.6|827.2|826.4|827.4|826.8|827.2|826.4|0
1656505200000|2022-06-29 12:20:00|827.4||827.2||827.4||827.2||0
1656505220000|2022-06-29 12:20:20|827||827||827||827||0
1656505250000|2022-06-29 12:20:50|827.2|826.6|827.2|826.6|827.2|826.6|827.2|826.6|0
1656505270000|2022-06-29 12:21:10||826.8||826.8||826.8||826.8|0
1656505280000|2022-06-29 12:21:20|827|826.6|826.4|825.8|827|826.6|826.2|825.4|174
1656505300000|2022-06-29 12:21:40|826.8|826|826.8|826.2|826.8|826.4|826.8|826|1121
1656505310000|2022-06-29 12:21:50|827.6|826.4|826.8|826.2|827.8|827|826.8|826.2|636
1656505320000|2022-06-29 12:22:00|826.6|825.8|826.4|825.6|826.6|825.8|826.4|825.6|47
1656505330000|2022-06-29 12:22:10||825.8||826||826||825.8|0
1656505350000|2022-06-29 12:22:30|826.2|825.8|826.2|825.8|826.4|825.8|826.2|825.8|241
1656505360000|2022-06-29 12:22:40|826.4|825.6|825.8|825.2|826.4|825.6|825.8|825.2|265
1656505370000|2022-06-29 12:22:50|825.6|825|825.4|824.8|825.6|825|825.4|824.6|0
1656505380000|2022-06-29 12:23:00||825||825||825||825|0
1656505400000|2022-06-29 12:23:20|825.2|824.8|824.8|824.6|825.2|824.8|824.8|824.6|274
1656505420000|2022-06-29 12:23:40|824.6|824.4|824.6|824.2|825|824.4|824.2|823.8|1710
1656505440000|2022-06-29 12:24:00|824.4|824|824.6|824|824.6|824|824.4|824|1337
1656505460000|2022-06-29 12:24:20|824.4|823.8|823.8|823.2|824.4|823.8|823.8|823.2|780
1656505480000|2022-06-29 12:24:40|823.6||823.6||823.6||823.6||0
1656505500000|2022-06-29 12:25:00|||||||||61
1656505520000|2022-06-29 12:25:20|||||||||61
1656505580000|2022-06-29 12:26:20|823.8|823.4|824|823.4|824|823.6|823.8|823.4|948
1656505590000|2022-06-29 12:26:30|823.8||824||824||823.8||0
1656505600000|2022-06-29 12:26:40||823.6||823.4||823.6||823.4|0
1656505620000|2022-06-29 12:27:00||823.6||823.6||823.6||823.4|0
1656505640000|2022-06-29 12:27:20|823.6|823.4|823.6|823.2|823.8|823.6|823.6|823.2|223
1656505650000|2022-06-29 12:27:30|823.4||823.4||823.6||823.4||23
1656505660000|2022-06-29 12:27:40||822.8||822.6||822.8||822.6|213
1656505720000|2022-06-29 12:28:40||822.8||822.8||822.8||822.8|0
1656505790000|2022-06-29 12:29:50||822.6||822.6||822.6||822.6|215
1656505810000|2022-06-29 12:30:10|823.2|822.8|822.6|822|823.2|822.8|822.6|822|1100
1656505820000|2022-06-29 12:30:20|822.4||822.4||822.4||822.2||386
1656505860000|2022-06-29 12:31:00|823|822.2|822.8|822.2|823|822.2|822.8|822.2|1393
1656505880000|2022-06-29 12:31:20|823|822.4|823.2|822.6|823.2|822.6|823|822.4|134
1656505890000|2022-06-29 12:31:30|823|822.4|822.8|822.4|823|822.4|822.6|822.4|1506
1656505900000|2022-06-29 12:31:40|823|822.6|823.2|822.8|823.2|822.8|822.8|822.6|489
1656505920000|2022-06-29 12:32:00|823|822.6|823|822.6|823|822.6|823|822.6|289
1656505930000|2022-06-29 12:32:10|822.8|822.4|822.6|821.8|823|822.4|822.4|821.8|237
1656505940000|2022-06-29 12:32:20||822||821.8||822||821.8|0
1656505950000|2022-06-29 12:32:30||822||822.2||822.2||822|0
1656505960000|2022-06-29 12:32:40|823|822.4|822.6|822|823.4|822.8|822.6|822|502
1656505970000|2022-06-29 12:32:50|823|822.2|822.6|822.2|823.6|822.8|822.6|822|460
1656505980000|2022-06-29 12:33:00|822.4|822|822.4|821.6|822.4|822|822.4|821.6|541
1656505990000|2022-06-29 12:33:10|822.6|821.8|823|822.2|823|822.4|822.6|821.8|0
1656506010000|2022-06-29 12:33:30||822.4||822.4||822.4||822.4|1000
1656506020000|2022-06-29 12:33:40|822.8|822.2|821.6|821.2|823|822.2|821.6|820.6|2971
1656506030000|2022-06-29 12:33:50||821||821||821.4||821|420
1656506050000|2022-06-29 12:34:10|821.8|821.2|822.2|821.8|822.4|821.8|821.8|821.2|549
1656506070000|2022-06-29 12:34:30|822.6|822|822.6|822.2|823|822.2|822.6|822|383
1656506080000|2022-06-29 12:34:40|822.4|822|822.2|821.8|822.4|822|822.2|821.8|60
1656506090000|2022-06-29 12:34:50|822.8|822|822.4|821.8|822.8|822.2|822.4|821.8|118
1656506100000|2022-06-29 12:35:00|822.2|821.4|822|821.4|822.2|821.4|822|821.4|35
1656506110000|2022-06-29 12:35:10|821.8||821.8||821.8||821.8||143
1656506120000|2022-06-29 12:35:20|822||822||822||821.8||0
1656506130000|2022-06-29 12:35:30|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.4|0
1656506140000|2022-06-29 12:35:40||821.8||821.6||821.8||821.6|0
1656506150000|2022-06-29 12:35:50|822|821.8|822|821.4|822|821.8|822|821.4|206
1656506170000|2022-06-29 12:36:10|||||||||2
1656506180000|2022-06-29 12:36:20|821.8|821.2|821.6|821|821.8|821.2|821.6|820.6|237
1656506190000|2022-06-29 12:36:30|821.4|820.8|820.6|820.2|821.6|820.8|820.6|819.8|788
1656506200000|2022-06-29 12:36:40|820.8||820.8||820.8||820.8||0
1656506220000|2022-06-29 12:37:00|821.2|820.4|820.8|820.2|821.4|820.8|820.8|820.2|1407
1656506230000|2022-06-29 12:37:10|820.6||820.6||820.6||820.6||0
1656506240000|2022-06-29 12:37:20||820.4||820.4||820.4||820.4|0
1656506250000|2022-06-29 12:37:30|820.8|820.6|821.4|821|821.4|821|820.8|820.6|267
1656506260000|2022-06-29 12:37:40|821.2|820.8|821.2|821|821.2|821|821.2|820.8|85
1656506280000|2022-06-29 12:38:00|821.6|821.2|821.6|821.2|821.6|821.2|821.6|821.2|118
1656506290000|2022-06-29 12:38:10|821.4|821|821.6|821|821.6|821|821.4|821|511
1656506300000|2022-06-29 12:38:20|821.4|821.2|821.6|820.8|821.6|821.2|821.4|820.8|219
1656506310000|2022-06-29 12:38:30||821||821||821||820.8|0
1656506350000|2022-06-29 12:39:10|821.4||821.6||821.6||821.4||0
1656506360000|2022-06-29 12:39:20||821.2||821.2||821.2||821|0
1656506380000|2022-06-29 12:39:40|821.4|820.8|821|820.6|821.6|820.8|820.8|820.2|1465
1656506390000|2022-06-29 12:39:50|820.8|820.8|820.8|820|820.8|820.8|820.6|819.8|1615
1656506400000|2022-06-29 12:40:00|821|820.2|821.2|820.8|821.2|820.8|821|820.2|263
1656506430000|2022-06-29 12:40:30|821|820.4|820.8|820.2|821|820.4|820.8|820.2|7
1656506440000|2022-06-29 12:40:40|821|820.4|821|820.2|821|820.6|821|820.2|0
1656506450000|2022-06-29 12:40:50||820.4||820.4||820.4||820.4|0
1656506460000|2022-06-29 12:41:00||820.2||820.4||820.4||820.2|0
1656506470000|2022-06-29 12:41:10|820.8|820.2|820.2|819.6|820.8|820.2|820.2|819.6|472
1656506500000|2022-06-29 12:41:40|820|819.8|820.2|819.8|820.2|819.8|820|819.8|394
1656506510000|2022-06-29 12:41:50|820.4|820|820.4|820|820.4|820|820.4|820|16
1656506530000|2022-06-29 12:42:10|||||||||9
1656506540000|2022-06-29 12:42:20|820.6|820.2|820.8|820|820.8|820.2|820.6|820|1304
1656506550000|2022-06-29 12:42:30||820.2||820.2||820.2||820|50
1656506580000|2022-06-29 12:43:00|820.6|820.4|820.4|820|820.8|820.4|820.4|819.6|436
1656506630000|2022-06-29 12:43:50|820.8|820.2|821.6|820.8|821.6|820.8|820.8|819.8|1040
1656506680000|2022-06-29 12:44:40|821.4||821.4||821.4||821.4||0
1656506700000|2022-06-29 12:45:00|821.6|821|822.4|821.8|822.6|821.8|821.6|821|0
1656506720000|2022-06-29 12:45:20|822.2|821.6|822.2|821.8|822.2|821.8|822|821.6|104
1656506730000|2022-06-29 12:45:30|822|821.6|821.8|821|822|821.6|821.4|820.8|3687
1656506740000|2022-06-29 12:45:40|821.6||821.4||821.6||821.4||0
1656506750000|2022-06-29 12:45:50|821.2|820.6|821.2|820.6|821.4|820.8|821.2|820.4|255
1656506770000|2022-06-29 12:46:10||820.8||820.6||820.8||820.6|0
1656506790000|2022-06-29 12:46:30||820.8||820.8||820.8||820.6|0
1656506810000|2022-06-29 12:46:50|821.4|821|821.8|821.4|821.8|821.4|821.4|820.8|697
1656506820000|2022-06-29 12:47:00|822.2|821.8|822.6|822|822.8|822|822.2|821.4|383
1656506830000|2022-06-29 12:47:10|822.8|822.2|823.4|823|823.6|823|822.6|822.2|1318
1656506840000|2022-06-29 12:47:20|823.2|822.8|823.4|822.6|823.4|822.8|823|822.2|15
1656506850000|2022-06-29 12:47:30|823.2|822.8|823.6|822.8|823.6|822.8|823.2|822.8|0
1656506860000|2022-06-29 12:47:40|823.4|823|823.6|822.8|823.6|823|823.4|822.8|0
1656506870000|2022-06-29 12:47:50||823||823||823||822.8|0
1656506880000|2022-06-29 12:48:00|823.4||823.4||823.6||823.4||0
1656506890000|2022-06-29 12:48:10|823.6||823.6||823.6||823.6||0
1656506900000|2022-06-29 12:48:20|823.4||823.4||823.4||823.4||0
1656506910000|2022-06-29 12:48:30|823.2||823.4||823.4||823.2||63
1656506950000|2022-06-29 12:49:10|823.2|822.8|822.8|822.4|823.4|822.8|822.8|822.4|1600
1656506970000|2022-06-29 12:49:30|823|822.6|823.2|822.6|823.2|822.8|823|822.4|82
1656506980000|2022-06-29 12:49:40|823||823||823.2||823||0
1656506990000|2022-06-29 12:49:50|823.2|822.8|823.2|822.8|823.2|822.8|823.2|822.8|344
1656507010000|2022-06-29 12:50:10|823.6|823|823.4|822.8|823.6|823|823.4|822.8|610
1656507020000|2022-06-29 12:50:20|823.2|822.6|823|822.6|823.2|822.6|823|822.6|14
1656507060000|2022-06-29 12:51:00|823.4|822.8|823.6|822.8|823.6|822.8|823.4|822.8|258
1656507070000|2022-06-29 12:51:10|823.8|823|825.2|824.6|825.4|824.6|823.6|823|1180
1656507080000|2022-06-29 12:51:20|825|824.4|825|824.4|825.2|824.8|824.8|824.4|589
1656507140000|2022-06-29 12:52:20|825.2|824.6|826.2|825.6|826.2|825.6|825.2|824.6|205
1656507150000|2022-06-29 12:52:30|826|825.4|826.6|826|826.6|826|826|825.4|33
1656507160000|2022-06-29 12:52:40|826.8||826.8||826.8||826.6||0
1656507170000|2022-06-29 12:52:50|826.6||826.6||826.6||826.6||0
1656507190000|2022-06-29 12:53:10|826.8|826.2|827|826.4|827|826.4|826.8|826.2|369
1656507200000|2022-06-29 12:53:20|827.2|826.6|827.8|827.2|828|827.4|827.2|826.6|658
1656507210000|2022-06-29 12:53:30|828|827.4|828|827.4|828|827.4|827.8|827.2|0
1656507230000|2022-06-29 12:53:50|827.8|827.2|827.8|827.2|827.8|827.2|827.6|827.2|169
1656507240000|2022-06-29 12:54:00|827.6|827|826.8|826.4|827.6|827|826.8|826.4|1827
1656507270000|2022-06-29 12:54:30|826.4|826.2|826.4|826.2|826.4|826.2|826.4|826.2|581
1656507290000|2022-06-29 12:54:50|||||||||39
1656507310000|2022-06-29 12:55:10|826.2|825.8|826.2|825.6|826.4|826.2|826.2|825.6|28
1656507320000|2022-06-29 12:55:20|826|825.4|825.6|825.2|826|825.4|825.6|824.8|583
1656507350000|2022-06-29 12:55:50|825.4|824.8|824.6|824|825.4|824.8|824.6|824|823
1656507360000|2022-06-29 12:56:00|824.4|823.8|824|823.2|824.4|823.8|824|823.2|0
1656507370000|2022-06-29 12:56:10|823.8|822.8|823.6|822.8|824|823.2|823.2|822.8|470
1656507400000|2022-06-29 12:56:40|823.4|822.6|823.6|823|824|823.2|822.8|822.2|3611
1656507410000|2022-06-29 12:56:50||823.2||823||823.2||823|0
1656507430000|2022-06-29 12:57:10|824|823.2|824|823.8|824|823.8|824|823|289
1656507440000|2022-06-29 12:57:20|824.4|824|824.8|824.2|824.8|824.2|824.4|823.8|13
1656507450000|2022-06-29 12:57:30|825|824.4|825.2|824.4|825.4|824.6|825|824.4|108
1656507460000|2022-06-29 12:57:40|825||825||825.2||825||210
1656507480000|2022-06-29 12:58:00|825.2|824.6|825.6|825.2|825.6|825.4|825.2|824.4|1541
1656507490000|2022-06-29 12:58:10|826.2|825.4|826.2|825.6|826.4|825.6|826.2|825.2|396
1656507500000|2022-06-29 12:58:20|826.4|825.8|826.6|826|826.8|826|826.4|825.8|7
1656507510000|2022-06-29 12:58:30|826.4|825.6|826.4|825.6|826.8|825.6|826.2|825.2|1037
1656507540000|2022-06-29 12:59:00|826.6|825.8|827.2|826.4|827.2|826.6|826.6|825.8|241
1656507550000|2022-06-29 12:59:10|827|826.6|827.4|826.8|827.8|827|826.8|826.6|7
1656507560000|2022-06-29 12:59:20|827.6||827.6||827.6||827.4||0
1656507600000|2022-06-29 13:00:00|827.4|826.6|827.2|826.6|827.4|826.6|827|826.6|731
1656507610000|2022-06-29 13:00:10|827.4||827.2||827.4||827.2||0
1656507620000|2022-06-29 13:00:20|827|826.4|826.6|826|827|826.4|826.6|826|955
1656507640000|2022-06-29 13:00:40|826.8|826.2|827|826.6|827|826.6|826.8|826.2|0
1656507660000|2022-06-29 13:01:00|827.4|826.8|827.4|826.6|827.6|827|827.4|826.6|1004
1656507670000|2022-06-29 13:01:10|827.6|826.8|828|827.4|828|827.4|827.6|826.8|0
1656507680000|2022-06-29 13:01:20|827.8||828||828||827.8||0
1656507700000|2022-06-29 13:01:40||827.6||827.6||827.6||827.4|0
1656507720000|2022-06-29 13:02:00|828.4|827.8|828.4|827.8|828.4|827.8|828.4|827.8|153
1656507730000|2022-06-29 13:02:10|828.2|827.6|828.4|827.4|828.4|827.6|827.6|827.2|1492
1656507740000|2022-06-29 13:02:20|828.2|827.6|828.4|827.8|828.4|827.8|828.2|827.4|0
1656507750000|2022-06-29 13:02:30|829|828|829|828.4|829.2|828.4|828.4|827.8|391
1656507760000|2022-06-29 13:02:40|829.2|828.6|829.2|828.6|829.2|828.6|828.8|828.4|328
1656507770000|2022-06-29 13:02:50|829.4|828.8|829.6|828.8|829.8|828.8|829.4|828.8|0
1656507780000|2022-06-29 13:03:00|829.8|829|830|829.4|830|829.4|829.8|829|17
1656507820000|2022-06-29 13:03:40|829.8|829|829.4|828.6|830.2|829|828.8|828.4|4310
1656507830000|2022-06-29 13:03:50|829.6|828.8|829.8|829|830|829|829.6|828.8|0
1656507850000|2022-06-29 13:04:10||829.2||829.2||829.2||829.2|0
1656507880000|2022-06-29 13:04:40|829.6|829|829.2|828.8|829.6|829|829.2|828.8|970
1656507890000|2022-06-29 13:04:50|829|828.6|828.2|827.4|829|828.6|828.2|827.4|1678
1656507900000|2022-06-29 13:05:00|829|827.6|828.8|828|829|828.4|828.6|827.6|1167
1656507910000|2022-06-29 13:05:10|828.6|827.8|828.4|827.6|828.8|828|828.4|827.6|0
1656507920000|2022-06-29 13:05:20|828.2|827.8|827.8|827.4|828.2|827.8|827.8|827|415
1656507940000|2022-06-29 13:05:40|828.2||828.2||828.2||828.2||0
1656507950000|2022-06-29 13:05:50||827.6||827.6||827.6||827.6|0
1656507960000|2022-06-29 13:06:00|828|827.4|828.2|827.6|828.4|827.8|827.8|827.4|288
1656507970000|2022-06-29 13:06:10|828|827.4|827.8|827.4|828|827.6|827.8|827.4|307
1656508020000|2022-06-29 13:07:00|828|827.6|828|827.4|828|827.6|827.6|827|1916
1656508070000|2022-06-29 13:07:50|828.2|827.6|828.4|827.8|828.8|828|828.2|827.6|974
1656508100000|2022-06-29 13:08:20||828||827.8||828||827.8|72
1656508110000|2022-06-29 13:08:30|828.6|828|829|828.4|829|828.4|828.6|828|815
1656508160000|2022-06-29 13:09:20|829.4|829|830.2|829.4|830.4|829.8|829|828.4|3914
1656508170000|2022-06-29 13:09:30|830|829.2|830.6|830|831|830.2|830|829.2|2080
1656508180000|2022-06-29 13:09:40|830.4|829.8|830.4|829.4|830.4|829.8|829.8|829.2|2028
1656508190000|2022-06-29 13:09:50|830.2|829.6|830.2|829.6|830.2|829.6|830|829.4|0
1656508200000|2022-06-29 13:10:00|830|829.4|829.6|829.2|830|829.4|829.6|829.2|1327
1656508210000|2022-06-29 13:10:10|829.4|829|829.2|828.8|829.4|829|829.2|828.8|732
1656508240000|2022-06-29 13:10:40|829|828.4|829|828.4|829|828.4|828.8|828.4|234
1656508250000|2022-06-29 13:10:50|829.4|828.6|829.6|828.8|829.6|828.8|829.4|828.6|517
1656508260000|2022-06-29 13:11:00||829||829||829||829|0
1656508280000|2022-06-29 13:11:20||829.2||829.2||829.2||829.2|0
1656508320000|2022-06-29 13:12:00|829.8|829|830|829.4|830.4|829.6|829.8|829|2356
1656508330000|2022-06-29 13:12:10|829.8|829.2|830|829.4|830|829.4|829.6|829.2|1943
1656508340000|2022-06-29 13:12:20|830.4|829.6|830.4|829.8|830.4|829.8|830.2|829.6|2000
1656508350000|2022-06-29 13:12:30|830.2||830.2||830.2||830.2||0
1656508380000|2022-06-29 13:13:00|830|829.4|829.6|829.4|830|829.4|829.6|829.4|1313
1656508390000|2022-06-29 13:13:10|830||830||830||830||317
1656508410000|2022-06-29 13:13:30||829.6||829.6||829.6||829.4|0
1656508430000|2022-06-29 13:13:50|||||||||429
1656508450000|2022-06-29 13:14:10|||||||||261
1656508470000|2022-06-29 13:14:30|829.8|829.4|829.8|829.4|830|829.4|829.6|829.4|974
1656508480000|2022-06-29 13:14:40|829.6||829.6||829.6||829.6||27
1656508490000|2022-06-29 13:14:50|829.4|829.2|829|828.6|829.4|829.2|829|828.2|1050
1656508500000|2022-06-29 13:15:00|828.8|828.4|828.2|827.4|828.8|828.4|828.2|827.4|150
1656508510000|2022-06-29 13:15:10|828.4|827.6|827.6|827.2|828.4|828.2|827.4|827|2479
1656508520000|2022-06-29 13:15:20|827.2|827|826.8|826|827.2|827|826.8|825.8|486
1656508550000|2022-06-29 13:15:50||826.2||826.2||826.2||826.2|1972
1656508560000|2022-06-29 13:16:00|826.6|826|826.2|825.8|826.8|826|826|825.2|1200
1656508570000|2022-06-29 13:16:10|826.4|826|826.4|826|826.4|826|826.4|826|323
1656508580000|2022-06-29 13:16:20|826.8|826.4|826.8|826.2|827|826.4|826.4|826.2|458
1656508590000|2022-06-29 13:16:30||826.4||826.4||826.4||826.4|0
1656508610000|2022-06-29 13:16:50|827.2|826.6|827.2|826.6|827.2|826.8|827.2|826.4|676
1656508620000|2022-06-29 13:17:00|827|826.8|827.2|826.8|827.2|826.8|827|826.6|22
1656508640000|2022-06-29 13:17:20||827||826.8||827||826.8|0
1656508680000|2022-06-29 13:18:00|827|826.6|826.8|826.4|827|826.6|826.8|826.4|657
1656508710000|2022-06-29 13:18:30|826.6|826.6|826.8|826.4|826.8|826.6|826.6|826.4|453
1656508720000|2022-06-29 13:18:40|827|826.8|827.2|827|827.2|827|827|826.8|30
1656508730000|2022-06-29 13:18:50|827|826.8|826.6|826.4|827|826.8|826.6|826|1389
1656508740000|2022-06-29 13:19:00|826.4|826|826.4|826|826.4|826|826.4|826|328
1656508750000|2022-06-29 13:19:10|826.6|826.2|826.8|826.6|826.8|826.6|826.6|826|935
1656508760000|2022-06-29 13:19:20|827|826.8|827.8|827.4|827.8|827.4|827|826.8|472
1656508770000|2022-06-29 13:19:30|827.6|827|827.8|827|827.8|827|827.4|827|55
1656508790000|2022-06-29 13:19:50|828|827.2|828.2|827.6|828.2|827.6|828|827.2|866
1656508810000|2022-06-29 13:20:10||827.8||827.8||827.8||827.6|0
1656508830000|2022-06-29 13:20:30|828|827.6|828|827.6|828.2|827.8|827.8|827.6|291
1656508840000|2022-06-29 13:20:40|827.8|827.4|827.2|826.8|827.8|827.4|826.8|826.6|1408
1656508850000|2022-06-29 13:20:50|827.4|827|827.4|827|827.4|827|827.4|827|22
1656508860000|2022-06-29 13:21:00||826.8||826.8||826.8||826.8|0
1656508880000|2022-06-29 13:21:20|827.2|826.6|826.6|826.2|827.2|826.6|826.4|826|914
1656508890000|2022-06-29 13:21:30|826.4|826|825.8|825.4|827|826|825.8|825|204
1656508910000|2022-06-29 13:21:50|825.6||825.6||825.6||825.6||0
1656508920000|2022-06-29 13:22:00|825.4|825|825.6|825.2|825.6|825.4|825.4|825|587
1656508930000|2022-06-29 13:22:10|825.8|825|825.8|825.4|825.8|825.4|825.8|825|148
1656508940000|2022-06-29 13:22:20|825.6|825.2|825.4|825|825.6|825.2|825.4|824.8|241
1656508950000|2022-06-29 13:22:30|825.2|824.6|825.6|824.8|825.6|824.8|825.2|824.6|638
1656508960000|2022-06-29 13:22:40|825.2|824.6|825.2|824.8|825.2|824.8|825.2|824.6|0
1656508970000|2022-06-29 13:22:50|||||||||50
1656508980000|2022-06-29 13:23:00|825.6|825|825.6|825.2|825.8|825.2|825.6|825|155
1656509000000|2022-06-29 13:23:20|826|825.4|825.6|825.2|826.2|826|825.6|825|1238
1656509030000|2022-06-29 13:23:50|825.8|825.4|825|824.6|826.2|825.4|825|824.6|2838
1656509040000|2022-06-29 13:24:00|824.8||825||825||824.8||1793
1656509110000|2022-06-29 13:25:10|825.4|824.8|826.8|826|827|826|825.4|824.8|661
1656509120000|2022-06-29 13:25:20|826.6|825.8|826.2|825.8|826.6|825.8|826.2|825.8|254
1656509130000|2022-06-29 13:25:30|826.4||826.4||826.4||826.4||0
1656509140000|2022-06-29 13:25:40|826.8|826|826.8|826.2|826.8|826.2|826.8|826|0
1656509170000|2022-06-29 13:26:10|827|826.4|827.2|826.8|827.4|826.8|827|826.4|0
1656509180000|2022-06-29 13:26:20|827.4||827.4||827.4||827.2||0
1656509190000|2022-06-29 13:26:30|827.2||827.2||827.2||827.2||0
1656509200000|2022-06-29 13:26:40|827.4|827|827.4|827|827.4|827|827.4|827|0
1656509210000|2022-06-29 13:26:50|||||||||50
1656509240000|2022-06-29 13:27:20|827.2|826.8|827.2|826.8|827.4|827|827.2|826.8|1987
1656509260000|2022-06-29 13:27:40|827|826.6|827|826.8|827|826.8|827|826.6|54
1656509270000|2022-06-29 13:27:50||826.6||826.6||826.6||826.6|51
1656509280000|2022-06-29 13:28:00|826.8|826.4|826.8|826.4|827|826.4|826.8|826.4|508
1656509290000|2022-06-29 13:28:10|827|826.6|827.2|826.4|827.4|827|826.8|826.4|1030
1656509300000|2022-06-29 13:28:20||826.6||826.6||826.6||826.6|0
1656509310000|2022-06-29 13:28:30|827|826.8|827|826.6|827|826.8|827|826.6|0
1656509340000|2022-06-29 13:29:00|827.2|826.8|828.2|827.6|828.4|827.6|827.2|826.8|1200
1656509360000|2022-06-29 13:29:20||827.8||827.8||827.8||827.8|0
1656509370000|2022-06-29 13:29:30|828.6|828.2|828.2|827.6|828.8|828.4|827.8|827.6|1676
1656509380000|2022-06-29 13:29:40|828||828.2||828.2||828||0
1656509390000|2022-06-29 13:29:50|828.4|827.8|828.2|828|828.4|828|828.2|827.8|0
1656509400000|2022-06-29 13:30:00|828|827.8|826.4|825.8|828.2|828|826.4|825.6|6544
1656509410000|2022-06-29 13:30:10|826.2|826|826.4|826|826.4|826.2|826.2|825.8|268
1656509420000|2022-06-29 13:30:20|827|826.2|827.4|827.2|828.2|828|826.6|826.2|3735
1656509430000|2022-06-29 13:30:30|827.2|826.8|827.6|827|828|827.4|827.2|826.8|743
1656509440000|2022-06-29 13:30:40|827.4|826.8|827.2|826.8|827.4|826.8|827|826.8|48
1656509450000|2022-06-29 13:30:50|827|826.4|828.4|827.8|828.6|828|826.6|826|2744
1656509460000|2022-06-29 13:31:00|828.2|827.6|828.4|827.8|828.6|827.8|828|827.4|443
1656509470000|2022-06-29 13:31:10|828.6|828|829.8|829.4|830.2|829.6|828.2|827.8|5501
1656509480000|2022-06-29 13:31:20|829.6|829|828.6|828|829.8|829.4|828.2|827.8|2835
1656509490000|2022-06-29 13:31:30|828.4|827.8|827.6|827|828.4|828|827.4|826.8|470
1656509500000|2022-06-29 13:31:40|827.4|826.8|827.8|827|828|827.4|827.4|826.8|0
1656509510000|2022-06-29 13:31:50|827.6|826.8|826.4|826|827.6|826.8|826.4|825.6|1465
1656509520000|2022-06-29 13:32:00|826.2|825.8|826.4|825.8|826.4|825.8|825.8|825.6|541
1656509530000|2022-06-29 13:32:10|826.2|825.6|826.4|826|826.4|826|826.2|825.6|0
1656509540000|2022-06-29 13:32:20|826.2|825.8|826.2|825.8|826.2|825.8|826|825.6|262
1656509550000|2022-06-29 13:32:30|826.4|826|826.2|825.6|826.4|826|826|825.6|1108
1656509560000|2022-06-29 13:32:40||825.8||825.8||825.8||825.8|0
1656509570000|2022-06-29 13:32:50|826.4|826|827.6|827.2|827.8|827.2|826.4|826|702
1656509580000|2022-06-29 13:33:00|827.4|827|826|825.8|827.4|827|826|825.6|4579
1656509590000|2022-06-29 13:33:10|826.2|826|826.8|826.2|826.8|826.2|826|825.4|3110
1656509600000|2022-06-29 13:33:20|826.6|826|825.8|825.2|826.6|826|825.8|825.2|1148
1656509610000|2022-06-29 13:33:30|825.6|825.4|826|825.4|826.2|825.6|825.4|825|6793
1656509620000|2022-06-29 13:33:40|826.2|825.6|826.6|826.2|826.8|826.6|826.2|825.6|3887
1656509630000|2022-06-29 13:33:50|826.8|826.4|826.4|826|827|826.4|826.4|826|1326
1656509640000|2022-06-29 13:34:00|826.2|825.8|825.8|825.4|826.4|826|825.8|825.2|598
1656509650000|2022-06-29 13:34:10|825.6|825.2|825.4|825.2|825.8|825.2|825.4|825.2|2813
1656509660000|2022-06-29 13:34:20|825.6|825.4|826.6|826|826.8|826|825.6|825.2|959
1656509670000|2022-06-29 13:34:30|826.8|826.2|827.2|826.6|827.4|827|826.8|826.2|6067
1656509680000|2022-06-29 13:34:40|827|826.2|826.2|825.8|827|826.4|826.2|825.6|2170
1656509690000|2022-06-29 13:34:50|826.4|825.6|827|826.4|827.2|826.4|826.4|825.6|493
1656509700000|2022-06-29 13:35:00|826.8|826|826.8|826.2|826.8|826.2|826.6|826|0
1656509710000|2022-06-29 13:35:10|827|826.4|827|826.6|827.4|826.8|826.8|826.2|108
1656509720000|2022-06-29 13:35:20|827.2|826.8|828|827.2|828|827.2|827.2|826.6|225
1656509730000|2022-06-29 13:35:30|827.8|827.4|827.6|827.2|827.8|827.6|827.6|827.2|588
1656509740000|2022-06-29 13:35:40|827.8|827.4|828.4|827.8|828.4|827.8|827.8|827.2|1996
1656509750000|2022-06-29 13:35:50|828.2|828|828.8|828.2|829|828.2|828.2|827.8|855
1656509760000|2022-06-29 13:36:00|828.6|828|828.2|827.8|828.6|828|828.2|827.8|270
1656509780000|2022-06-29 13:36:20|828||828||828.2||828||0
1656509790000|2022-06-29 13:36:30|828.2|827.6|827.8|827.4|828.2|827.8|827.6|827.2|3699
1656509800000|2022-06-29 13:36:40|828.2|827.6|828.6|828|828.6|828|828|827.6|725
1656509810000|2022-06-29 13:36:50|828.8|828.2|829.2|828.4|829.2|828.6|828.8|828|0
1656509820000|2022-06-29 13:37:00|829|828|828.6|828.4|829|828.4|828.6|828|986
1656509840000|2022-06-29 13:37:20|828.4|828|828.6|828|828.6|828.4|828.2|827.8|1488
1656509850000|2022-06-29 13:37:30|829|828.2|830.2|829.4|830.2|829.4|829|828.2|3429
1656509860000|2022-06-29 13:37:40|830|829.6|830.8|830.2|830.8|830.4|830|829.4|422
1656509870000|2022-06-29 13:37:50|831|830.4|831.2|830.4|831.2|830.6|831|830.2|0
1656509880000|2022-06-29 13:38:00|831|830.6|831|830.4|831.2|830.6|831|830.4|0
1656509890000|2022-06-29 13:38:10|830.8||831||831||830.8||0
1656509900000|2022-06-29 13:38:20|830.8|830.2|830.2|829.8|830.8|830.2|830.2|829.8|1530
1656509910000|2022-06-29 13:38:30|830.6|830|830.4|830|830.6|830.2|830.4|830|183
1656509920000|2022-06-29 13:38:40|830.2|829.6|830|829.6|830.4|829.8|830|829.6|507
1656509930000|2022-06-29 13:38:50|829.8|829.8|829.8|829.2|830|829.8|829.4|829|1080
1656509940000|2022-06-29 13:39:00|829.6|829|829|828.4|829.8|829|829|828.4|155
1656509950000|2022-06-29 13:39:10|828.8|828.2|828.6|828|829|828.4|828.4|828|252
1656509960000|2022-06-29 13:39:20|828.4|828.2|828.8|828.2|828.8|828.2|828.4|828.2|1029
1656509970000|2022-06-29 13:39:30|828.6|828|828.8|828.2|828.8|828.4|828.6|828|1635
1656509990000|2022-06-29 13:39:50|828.6|828|828.2|827.6|828.6|828|827.6|827.2|2008
1656510000000|2022-06-29 13:40:00|828.6|827.8|828|827.2|829|828.2|828|827.2|645
1656510010000|2022-06-29 13:40:10||827.4||827.4||827.4||827.4|0
1656510020000|2022-06-29 13:40:20|827.8|827.6|827.2|826.8|827.8|827.6|827.2|826.8|46
1656510030000|2022-06-29 13:40:30|827|827|827.2|826.8|827.6|827|827|826.8|367
1656510040000|2022-06-29 13:40:40|827|826.2|826.8|826.4|827.2|826.4|826.8|826.2|644
1656510060000|2022-06-29 13:41:00|826.6|826.6|827|826.4|827.2|827|826.6|826.4|1772
1656510100000|2022-06-29 13:41:40|827.4|826.6|827.4|827|827.4|827|827.2|826.6|793
1656510110000|2022-06-29 13:41:50|827.8|827.2|827.4|827.2|827.8|827.4|827.4|827.2|262
1656510120000|2022-06-29 13:42:00|827.6|827.4|828.2|827.8|828.4|828|827.6|827.4|2557
1656510130000|2022-06-29 13:42:10|828.8|828|830|829.4|830.2|829.6|828.2|827.8|1085
1656510140000|2022-06-29 13:42:20|829.8|829.2|829.8|829.2|830|829.4|829.4|829|940
1656510150000|2022-06-29 13:42:30|829.6|828.6|829.4|828.8|829.6|828.8|828.8|828.4|2065
1656510160000|2022-06-29 13:42:40|829.2|828.6|829|828.6|829.2|828.6|829|828.6|214
1656510170000|2022-06-29 13:42:50|829.2|828.8|830|829.4|830.4|829.8|829.2|828.8|2793
1656510180000|2022-06-29 13:43:00|830.2|829.6|830.4|829.8|830.6|830|830|829.4|0
1656510190000|2022-06-29 13:43:10|830|830|830.4|829.8|830.6|830.2|830|829.8|1021
1656510210000|2022-06-29 13:43:30|830.2||830.2||830.2||830||0
1656510220000|2022-06-29 13:43:40||830||829.8||830||829.8|0
1656510230000|2022-06-29 13:43:50|830.4|830|830.6|830.2|830.6|830.4|830.4|830|202
1656510240000|2022-06-29 13:44:00|830.4|830.4|831|830.6|831|830.6|830.4|830.2|1500
1656510250000|2022-06-29 13:44:10|830.8|830.4|831.2|830.8|831.2|830.8|830.6|830.4|34
1656510260000|2022-06-29 13:44:20|831.4|831|831|830.6|831.4|831|830.8|830.6|2493
1656510270000|2022-06-29 13:44:30|831.4|830.8|831.2|830.6|831.6|831.2|831|830.4|3201
1656510280000|2022-06-29 13:44:40|831.6|830.8|831.6|831.2|831.6|831.4|831.2|830.8|671
1656510290000|2022-06-29 13:44:50|831.4|831|831.6|831|831.6|831|831.2|830.8|1124
1656510300000|2022-06-29 13:45:00|831.4|830.8|830.6|830|831.4|831|830.6|830|530
1656510310000|2022-06-29 13:45:10|830.4|829.8|830.2|829.4|830.4|829.8|830.2|829.4|0
1656510320000|2022-06-29 13:45:20|830|829.6|830|829.6|830|829.6|829.8|829.4|0
1656510330000|2022-06-29 13:45:30|829.8|829.4|829.6|829.4|829.8|829.4|829.6|829.4|312
1656510340000|2022-06-29 13:45:40|829.4|829.2|828.4|827.8|829.8|829.2|828.2|827.4|2519
1656510350000|2022-06-29 13:45:50|828.2|827.6|828|827.8|828.4|827.8|828|827.6|0
1656510360000|2022-06-29 13:46:00|827.8|827.6|827.8|827|828.4|828|827.4|827|3946
1656510370000|2022-06-29 13:46:10|827.6|827.2|827.2|826.8|828|827.6|827.2|826.8|1478
1656510380000|2022-06-29 13:46:20|827|826.6|827.6|827|827.6|827|827|826.6|1163
1656510390000|2022-06-29 13:46:30|827.4|826.6|827|826.6|827.4|826.8|827|826.6|582
1656510400000|2022-06-29 13:46:40|826.8|826.4|826.4|825.8|827|826.4|826.4|825.8|300
1656510410000|2022-06-29 13:46:50|826.2|826|826.2|825.8|826.4|826|826.2|825.6|562
1656510420000|2022-06-29 13:47:00|826|826|825.8|825.4|826.2|826|825.8|825.4|302
1656510430000|2022-06-29 13:47:10|826.2|825.6|826|825.4|827|826.4|825.8|825.4|3887
1656510440000|2022-06-29 13:47:20|825.8|825.6|826|825.4|826.2|825.6|825.8|825.4|0
1656510450000|2022-06-29 13:47:30|826.2|825.6|826.4|825.6|826.4|825.6|826.2|825.4|0
1656510460000|2022-06-29 13:47:40|826.2|825.8|826.2|825.6|826.2|826|826.2|825.6|497
1656510480000|2022-06-29 13:48:00|826.4|825.8|827|826.6|827.4|826.6|826.4|825.6|1254
1656510490000|2022-06-29 13:48:10|827.2|826.4|827.2|826.4|827.2|826.4|827|826.4|23
1656510500000|2022-06-29 13:48:20||826.8||826.8||826.8||826.8|0
1656510510000|2022-06-29 13:48:30|827|826.4|826.8|826.6|827|826.6|826.8|826.4|705
1656510520000|2022-06-29 13:48:40|827.4|826.4|826.8|826.4|827.4|826.8|826.6|826.4|1025
1656510530000|2022-06-29 13:48:50|827|826.6|827.4|826.6|827.4|826.6|827|826.6|315
1656510540000|2022-06-29 13:49:00|827.6|826.8|827.2|827|828|827.2|827.2|826.6|234
1656510550000|2022-06-29 13:49:10|827|826.6|826.6|826.2|827|826.6|826.4|826.2|612
1656510560000|2022-06-29 13:49:20|827|826.4|827.2|826.8|827.2|826.8|827|826.2|16
1656510570000|2022-06-29 13:49:30|827.6|827|827.2|827|827.6|827|827.2|826.8|90
1656510580000|2022-06-29 13:49:40||826.8||827||827||826.8|30
1656510600000|2022-06-29 13:50:00|827|826.8|826.6|826.2|827.2|826.8|826.6|826.2|840
1656510620000|2022-06-29 13:50:20|827|826.4|827.2|826.8|827.6|827|826.8|826.4|3453
1656510630000|2022-06-29 13:50:30|827|826.6|827.4|827.2|827.8|827.2|827|826.6|1206
1656510640000|2022-06-29 13:50:40|827.6|827.4|828.6|827.8|828.6|827.8|827.6|827.4|0
1656510650000|2022-06-29 13:50:50|829|828|829.4|829|829.6|829|829|828|1670
1656510660000|2022-06-29 13:51:00|829.6|829.2|830|829.4|830|829.4|829.6|829.2|0
1656510670000|2022-06-29 13:51:10|830.2|829.6|829.8|829.4|830.6|829.8|829.8|829.4|709
1656510680000|2022-06-29 13:51:20|830|829.6|830.4|829.8|830.4|829.8|829.8|829.6|61
1656510690000|2022-06-29 13:51:30|830.6|830|831.6|830.6|831.6|830.6|830.6|830|574
1656510700000|2022-06-29 13:51:40|832|830.8|831.8|831.2|833|832.2|831.8|830.8|2258
1656510710000|2022-06-29 13:51:50|831.6|831.4|831.8|831.4|832|831.4|831.6|831.2|934
1656510720000|2022-06-29 13:52:00|831.6|831.6|832.8|832.2|833|832.2|831.6|831.2|4436
1656510730000|2022-06-29 13:52:10|832.6|832|832.8|832|832.8|832|832.4|831.8|590
1656510740000|2022-06-29 13:52:20|832.6|831.8|833|832.2|833.2|832.4|831.8|831.4|1351
1656510750000|2022-06-29 13:52:30|833.2|832.4|833|832.4|833.4|832.4|833|832.4|45
1656510760000|2022-06-29 13:52:40|833.2|832.6|832|831.4|833.2|833|832|831.4|2035
1656510770000|2022-06-29 13:52:50|831.8|831.6|831.8|831.2|832|831.6|831.4|830.8|2335
1656510780000|2022-06-29 13:53:00|832.2|831.4|831.8|831.2|832.2|831.4|831.6|831.2|0
1656510790000|2022-06-29 13:53:10|831.6|831.4|832|831.2|832|831.4|831.6|831.2|203
1656510800000|2022-06-29 13:53:20|831.2|831|832.8|832.2|833|832.4|831.2|831|26880
1656510810000|2022-06-29 13:53:30|833.2|832.4|833.6|833|834|833.4|833|832.2|5657
1656510820000|2022-06-29 13:53:40|833.4|832.4|833.2|832.8|833.6|832.8|832.8|832.4|1526
1656510830000|2022-06-29 13:53:50|833|832.6|831.4|830.8|833.2|832.6|831.4|830.6|1858
1656510840000|2022-06-29 13:54:00|831.2|830.4|830.8|830.4|831.4|830.8|830.4|830.2|385
1656510850000|2022-06-29 13:54:10|831.2|830.6|831.8|831.2|831.8|831.4|830.8|830.4|9285
1656510860000|2022-06-29 13:54:20|831.6|831.4|831.8|831.4|831.8|831.4|831.6|831.4|0
1656510870000|2022-06-29 13:54:30|831.6|831.2|832|831.4|832.4|832|831.4|830.8|6963
1656510880000|2022-06-29 13:54:40|831.8|831.2|831.8|831.4|832|831.4|831.8|831|0
1656510890000|2022-06-29 13:54:50|||||||||395
1656510900000|2022-06-29 13:55:00|831.6|831|831.6|831|831.8|831|831.6|831|450
1656510910000|2022-06-29 13:55:10|831.4|830.6|830.8|830.2|832|830.6|830.8|830.2|616
1656510920000|2022-06-29 13:55:20|830.6|830|829.8|829.6|830.8|830.2|829.8|829.4|308
1656510930000|2022-06-29 13:55:30|829.6|829.2|829.4|829.2|830.2|829.6|828.8|828.4|7447
1656510940000|2022-06-29 13:55:40|829.2|829|829.2|828.6|829.2|829|829.2|828.6|0
1656510950000|2022-06-29 13:55:50|829.6|828.8|829|828.4|829.8|829.2|828.8|828.4|1395
1656510960000|2022-06-29 13:56:00|829.4|828.6|829.8|829|830.2|830|829.4|828.6|4383
1656510970000|2022-06-29 13:56:10|829.6|829.2|829.6|829.2|829.6|829.4|829.4|829.2|2295
1656510980000|2022-06-29 13:56:20|829.8|829.4|829.6|829.4|829.8|829.4|829.6|829.2|1226
1656510990000|2022-06-29 13:56:30|829.4|829.2|829.8|829.2|830|829.4|829.4|829.2|2268
1656511000000|2022-06-29 13:56:40|830|829.6|830.4|830|831.2|830.4|830|829.2|4328
1656511010000|2022-06-29 13:56:50|830.8|830.2|830.8|830.2|831.2|830.8|830.4|830|2077
1656511020000|2022-06-29 13:57:00|831|830.4|831.2|831|831.2|831|831|830.4|1951
1656511030000|2022-06-29 13:57:10|831|830.8|830|829.6|831|830.8|830|829.6|3404
1656511050000|2022-06-29 13:57:30|830.4|829.8|830.4|830|830.4|830|830.2|829.6|1467
1656511060000|2022-06-29 13:57:40|830.2|829.6|830.8|830.2|830.8|830.6|830.2|829.6|2233
1656511070000|2022-06-29 13:57:50|830.6|830|829.6|829|830.6|830|829.6|829|316
1656511080000|2022-06-29 13:58:00|829.8|829.2|830.4|829.8|830.6|830|829.8|829|2308
1656511090000|2022-06-29 13:58:10|830.2|830|830.2|829.8|830.2|830|830|829.8|272
1656511100000|2022-06-29 13:58:20|830|829.4|829.8|829.2|830.2|829.6|829.8|829.2|3921
1656511110000|2022-06-29 13:58:30|829.6|829|829|828.4|829.8|829|829|828.4|535
1656511120000|2022-06-29 13:58:40|828.8|828.6|828.8|828.4|829|828.8|828.8|828.2|501
1656511130000|2022-06-29 13:58:50|828.6|828|828.4|828.2|828.6|828.2|828.4|827.8|686
1656511140000|2022-06-29 13:59:00|828.2|828|827.8|827.6|828.2|828|827.6|827|3011
1656511150000|2022-06-29 13:59:10|828.4|827.8|828.4|828|828.6|828|828.4|827.8|743
1656511160000|2022-06-29 13:59:20|828.2|827.8|827.6|827|828.2|827.8|827.6|827|184
1656511170000|2022-06-29 13:59:30|827.4|827.2|827|826|827.4|827.2|827|826|238
1656511190000|2022-06-29 13:59:50|826.8|825.8|825.8|825.2|826.8|826|825.6|825|4819
1656511200000|2022-06-29 14:00:00|826|825.4|825.6|825|826|825.4|825.6|825|529
1656511210000|2022-06-29 14:00:10|825.4|825.2|825.8|825.4|825.8|825.4|825.4|825.2|1235
1656511220000|2022-06-29 14:00:20|826|825.6|826.2|825.8|826.4|826|826|825.4|428
1656511230000|2022-06-29 14:00:30|826|825.6|826.2|825.8|826.2|825.8|826|825.6|68
1656511240000|2022-06-29 14:00:40|826.4|826.2|827.2|826.6|827.6|827|826.4|826.2|1394
1656511250000|2022-06-29 14:00:50|827|826.4|826.4|825.8|827.2|826.6|826.4|825.8|1756
1656511260000|2022-06-29 14:01:00|826.8|826|826.4|825.8|826.8|826.2|826.4|825.8|634
1656511270000|2022-06-29 14:01:10|826.6|826|826.2|825.4|826.8|826.2|826.2|825.4|247
1656511280000|2022-06-29 14:01:20|826.4|825.6|826.2|826|826.4|826|826.2|825.6|0
1656511290000|2022-06-29 14:01:30|826.4|826.4|827.6|827.2|828|827.2|826.4|826.4|998
1656511300000|2022-06-29 14:01:40|827.8|827.4|829|828.2|829|828.2|827.8|827.4|800
1656511310000|2022-06-29 14:01:50|829.2|828.4|829|828.2|829.4|828.6|829|828.2|350
1656511320000|2022-06-29 14:02:00|828.4|828.4|829.8|829.2|829.8|829.2|828.4|828.2|1288
1656511330000|2022-06-29 14:02:10|830.4|829.4|830.2|829.8|830.8|830.6|830|829.4|2257
1656511340000|2022-06-29 14:02:20|829.8|829.4|829.2|828.8|830|829.8|829.2|828.8|1256
1656511350000|2022-06-29 14:02:30|829|828.4|828.8|828.2|829|828.6|828.6|828.2|478
1656511360000|2022-06-29 14:02:40|829.2|828.4|829.8|829.2|829.8|829.2|829.2|828.2|999
1656511370000|2022-06-29 14:02:50|830|829.4|830.2|829.8|830.2|829.8|830|829.2|735
1656511380000|2022-06-29 14:03:00|830|829.6|830|829.2|830.2|829.6|829.6|829.2|735
1656511390000|2022-06-29 14:03:10|829.8|829.4|830.8|830.2|831|830.2|829.8|829.4|2757
1656511400000|2022-06-29 14:03:20||830.4||830.2||830.6||830.2|1144
1656511410000|2022-06-29 14:03:30|831|830.4|831.2|830.6|831.4|830.8|831|830.4|1413
1656511420000|2022-06-29 14:03:40|831|830.8|832|831.4|832.2|831.4|831|830.8|2306
1656511430000|2022-06-29 14:03:50|831.8|831.2|830.8|830.4|832|831.2|830.8|830.2|563
1656511440000|2022-06-29 14:04:00|830.6|830.2|829.8|829.4|831|830.4|829.6|829.4|4680
1656511450000|2022-06-29 14:04:10|829.6|828.8|829|828.8|829.6|829.2|829|828.8|2294
1656511460000|2022-06-29 14:04:20|829.2|829|829.6|829|829.6|829.2|828.8|828.4|5753
1656511470000|2022-06-29 14:04:30|829.8|829.2|830.6|830.2|831|830.8|829.8|829.2|3456
1656511480000|2022-06-29 14:04:40||830.4||830.2||830.4||830.2|0
1656511490000|2022-06-29 14:04:50|830.4|829.8|829.6|829|830.4|830.2|829.4|829|4373
1656511500000|2022-06-29 14:05:00|829.8|829.2|830.4|829.8|830.8|830.6|829.8|829.2|4043
1656511510000|2022-06-29 14:05:10|830.2|829.6|829.4|828.8|830.2|829.6|829.4|828.8|1482
1656511520000|2022-06-29 14:05:20|829.2|829|828.6|828|829.2|829|828.4|828|1621
1656511530000|2022-06-29 14:05:30|829.4|828.2|827.8|827.4|829.4|828.6|827.8|827.4|1759
1656511540000|2022-06-29 14:05:40||827.6||827.6||827.6||827.4|732
1656511550000|2022-06-29 14:05:50||827.4||827.6||827.6||827.4|197
1656511560000|2022-06-29 14:06:00|828.2|827.4|828.6|828.4|828.8|828.4|828.2|827.4|2425
1656511570000|2022-06-29 14:06:10|829|828.2|829.6|828.8|830.2|829.4|828.6|828.2|3625
1656511580000|2022-06-29 14:06:20|829.4|829|827.8|827.4|829.4|829|827.8|827.2|2371
1656511590000|2022-06-29 14:06:30|828.2|827.6|828|827.8|828.6|827.8|828|827.4|1793
1656511600000|2022-06-29 14:06:40|828.4|828|828.2|828|828.8|828.4|828.2|827.8|4915
1656511610000|2022-06-29 14:06:50|828.6|828.2|828|827.6|828.8|828.2|828|827.6|3400
1656511620000|2022-06-29 14:07:00|827.8|827.4|827.4|826.6|827.8|827.6|827.4|826.6|688
1656511630000|2022-06-29 14:07:10|827.6|826.8|828|827.4|828.2|827.6|827.4|826.8|3038
1656511640000|2022-06-29 14:07:20|827.8|827.2|827.6|827.2|827.8|827.2|827.6|827.2|130
1656511650000|2022-06-29 14:07:30|827.4|827|828.2|827.8|828.2|827.8|827.2|826.6|2580
1656511660000|2022-06-29 14:07:40|828.6|828|828.4|827.8|829.2|828.6|828.4|827.8|3007
1656511670000|2022-06-29 14:07:50|828.2|827.4|827|826.6|828.4|827.4|827|826.6|1550
1656511680000|2022-06-29 14:08:00|827.2|826.8|827.2|826.8|827.4|827|827.2|826.6|2141
1656511690000|2022-06-29 14:08:10|827.4|827|827.4|827.2|827.4|827.2|827.4|826.8|563
1656511700000|2022-06-29 14:08:20||826.8||827.2||827.2||826.8|107
1656511710000|2022-06-29 14:08:30|827.6|827.6|827.4|827|828|827.6|827.4|827|3775
1656511720000|2022-06-29 14:08:40|827.8|827.2|827.6|827|828.4|828|827.6|827|2974
1656511730000|2022-06-29 14:08:50|827.4|827.2|827.4|827|827.8|827.6|827.4|827|1695
1656511740000|2022-06-29 14:09:00|827.2|826.8|826.6|826|827.4|826.8|826.6|825.8|1337
1656511750000|2022-06-29 14:09:10|826.4|825.8|826.2|825.8|826.4|826|826.2|825.8|1702
1656511760000|2022-06-29 14:09:20|826|825.4|826.2|825.6|826.6|826|826|825.4|1194
1656511770000|2022-06-29 14:09:30|826.6|825.8|826.6|826.2|827|826.4|826.6|825.8|781
1656511780000|2022-06-29 14:09:40|827|826.4|827.6|827|827.6|827.4|826.8|826.4|3933
1656511790000|2022-06-29 14:09:50|827.4|826.8|827.2|826.6|827.4|827|827|826.4|5085
1656511800000|2022-06-29 14:10:00|827|826.4|826.8|826.4|827.2|826.8|826.4|826.2|1062
1656511810000|2022-06-29 14:10:10|827|826.6|827.4|827|827.6|827.2|827|826.4|959
1656511820000|2022-06-29 14:10:20|827.2|826.8|826.8|826.4|827.4|826.8|826.8|826.4|1285
1656511830000|2022-06-29 14:10:30|826.6|826|826.6|826|826.6|826|826.6|826|204
1656511840000|2022-06-29 14:10:40|826.4|825.8|826.2|825.8|826.4|825.8|826.2|825.8|252
1656511860000|2022-06-29 14:11:00||826||825.8||826||825.8|802
1656511870000|2022-06-29 14:11:10|826.6|826|826|825.6|826.8|826.6|825.8|825.2|3173
1656511880000|2022-06-29 14:11:20|826.4|825.4|827|826.4|827|826.6|826.2|825.4|3724
1656511890000|2022-06-29 14:11:30|826.8|826.2|826.4|826.2|826.8|826.2|826.2|825.8|1687
1656511900000|2022-06-29 14:11:40|826.6|826|827.6|827|827.8|827.2|826.4|826|1416
1656511910000|2022-06-29 14:11:50||827.2||827.2||827.2||827.2|0
1656511920000|2022-06-29 14:12:00|827.4|827|826.8|826.4|827.4|827|826.6|826|551
1656511930000|2022-06-29 14:12:10|827|826.6|826.4|825.8|827|826.6|826.4|825.8|189
1656511940000|2022-06-29 14:12:20|826.6|826|826.8|826.4|826.8|826.6|826.6|826|2211
1656511950000|2022-06-29 14:12:30|826.6|826.2|826.6|826.4|826.8|826.6|826.2|825.6|2583
1656511960000|2022-06-29 14:12:40|826.8|826.6|828|827.4|828.2|827.4|826.8|826.4|2245
1656511970000|2022-06-29 14:12:50|828.2|827.6|827.6|827.2|828.2|827.6|827.4|827|2523
1656511980000|2022-06-29 14:13:00|827.8|827.4|828|827.6|828.4|828.2|827.8|827.4|2935
1656511990000|2022-06-29 14:13:10|828.4|827.8|827.6|827.2|828.4|828|827.6|827.2|1586
1656512000000|2022-06-29 14:13:20|827.4|827|827.4|827|827.6|827|827.2|827|410
1656512010000|2022-06-29 14:13:30|827|826.6|827|826.4|827.4|827|826.8|826.4|536
1656512020000|2022-06-29 14:13:40|826.8|826.6|827.4|827.2|827.6|827.2|826.8|826.4|2016
1656512030000|2022-06-29 14:13:50|827.6|827.4|827.4|826.8|828|827.6|827.4|826.8|172
1656512040000|2022-06-29 14:14:00|827.2|826.6|826.2|825.4|827.2|826.6|826.2|825.4|617
1656512060000|2022-06-29 14:14:20|826.6|825.6|825.8|825.4|826.6|826|825.8|825.4|1289
1656512070000|2022-06-29 14:14:30|825.6|825|825.4|825.2|825.6|825.2|825.4|825|793
1656512080000|2022-06-29 14:14:40|825.8|825.4|825.8|825.2|825.8|825.4|825.4|825|719
1656512090000|2022-06-29 14:14:50|825.6|825|824|823.6|825.6|825|824|823.6|9706
1656512100000|2022-06-29 14:15:00|823.8|823.2|823.6|823.4|823.8|823.4|823.6|823.2|1134
1656512110000|2022-06-29 14:15:10|823.8|823.2|822.8|822.2|823.8|823.2|822.6|822|2347
1656512120000|2022-06-29 14:15:20|822.6|822.4|822|821.8|822.6|822.4|822|821.6|1190
1656512130000|2022-06-29 14:15:30|821.8|821.6|821.8|821.2|821.8|821.6|821.8|821.2|701
1656512140000|2022-06-29 14:15:40|821.6|821|821|820.6|822.2|821.4|821|820.4|2908
1656512150000|2022-06-29 14:15:50|821.2|820.8|821.4|820.6|821.6|821.2|821.2|820.6|958
1656512160000|2022-06-29 14:16:00|821.2|820.2|821.4|820.4|821.6|821.2|820.6|820.2|2578
1656512170000|2022-06-29 14:16:10|821.2|820.2|821|820.2|821.2|820.4|821|820.2|0
1656512180000|2022-06-29 14:16:20|820.8|819.8|819.6|819|820.8|819.8|819.6|819|2272
1656512190000|2022-06-29 14:16:30|819.4|819.2|818.6|818.2|819.4|819.2|818.6|818|924
1656512200000|2022-06-29 14:16:40|818.4|818|818.2|818|818.4|818|818.2|818|113
1656512210000|2022-06-29 14:16:50|818|817.8|818|817.8|818.4|818|818|817.8|1271
1656512220000|2022-06-29 14:17:00|817.8|817.4|817.6|817.4|817.8|817.4|817.6|817.4|866
1656512230000|2022-06-29 14:17:10|||||||||109
1656512240000|2022-06-29 14:17:20|817|817|817|816.6|817|817|817|816.4|1238
1656512250000|2022-06-29 14:17:30|816.8|816.8|816.8|816.4|816.8|816.8|816.8|816.4|60
1656512260000|2022-06-29 14:17:40|817.2|816.6|816.8|816.6|817.2|816.8|816.8|816.6|412
1656512270000|2022-06-29 14:17:50|816.6|816.2|816.8|816.4|816.8|816.6|816.6|816.2|512
1656512280000|2022-06-29 14:18:00|817|816.6|817|816.2|817.2|817|816.6|816|2934
1656512290000|2022-06-29 14:18:10|817.2|816.4|817.2|817|817.8|817|817|816.2|907
1656512300000|2022-06-29 14:18:20|817|816.6|817|816.4|817|816.6|817|816.2|281
1656512310000|2022-06-29 14:18:30|817.2|816.6|817|816.4|817.2|816.8|816.8|816.4|0
1656512320000|2022-06-29 14:18:40|816.8|815.8|817|816.6|817|816.8|816.2|815.4|975
1656512330000|2022-06-29 14:18:50|816.8|816.4|816.8|816.2|816.8|816.6|816.8|816.2|0
1656512340000|2022-06-29 14:19:00|816.6|816|816.8|816.2|816.8|816.2|816.2|815.6|700
1656512350000|2022-06-29 14:19:10|817.2|816.4|817.2|816.6|817.2|816.6|816.8|816.2|685
1656512360000|2022-06-29 14:19:20|817|816.2|816.8|816.2|817|816.2|816.8|815.8|702
1656512370000|2022-06-29 14:19:30|817.2|816.4|818.2|817.4|818.2|817.4|817.2|816.4|579
1656512380000|2022-06-29 14:19:40|818|817.6|818.2|817.6|818.2|817.6|817.8|817.6|0
1656512390000|2022-06-29 14:19:50|818||818.2||818.2||818||0
1656512400000|2022-06-29 14:20:00|818|817.4|817.6|817|818|817.6|817.6|816.8|3103
1656512410000|2022-06-29 14:20:10|817.8|817.2|817.8|817|817.8|817.4|817.6|817|405
1656512420000|2022-06-29 14:20:20|817.4|816.8|816|815.8|817.4|816.8|816|815.6|2651
1656512430000|2022-06-29 14:20:30|815.8|815.4|815.2|814.6|815.8|815.4|815.2|814.4|640
1656512440000|2022-06-29 14:20:40|815|814.8|814.8|814.2|815|814.8|814.8|814.2|312
1656512450000|2022-06-29 14:20:50|814.6|814.4|814.6|814|814.6|814.6|814.6|814|2010
1656512460000|2022-06-29 14:21:00|814.4|813.8|814|813.4|814.6|813.8|813.8|813.2|2771
1656512470000|2022-06-29 14:21:10|814.6|813.6|815.2|814.6|815.4|814.6|814.4|813.6|1243
1656512480000|2022-06-29 14:21:20|815|814.8|815.6|814.8|815.6|814.8|814.8|814.8|344
1656512490000|2022-06-29 14:21:30|815.8|815|816|815.4|816.6|815.6|815.8|815|29
1656512500000|2022-06-29 14:21:40|816.4|815.2|816|815.6|816.6|815.6|816|815.2|0
1656512510000|2022-06-29 14:21:50|815.8|815.4|817.4|816.8|817.6|816.8|815.8|815.4|1447
1656512520000|2022-06-29 14:22:00|817.2|816.4|817|816.4|817.2|816.4|816.8|816.2|1433
1656512530000|2022-06-29 14:22:10|816.8|816.6|817.4|816.6|817.4|816.6|816.6|816.4|1168
1656512540000|2022-06-29 14:22:20|817|816|816.6|816|817.4|816|816.4|816|535
1656512550000|2022-06-29 14:22:30|816.4|816.2|816.8|816.2|816.8|816.2|816.4|816.2|273
1656512560000|2022-06-29 14:22:40|816.6|816|816.4|816|817.4|817|816.2|816|3850
1656512570000|2022-06-29 14:22:50|816.2|815.6|815.8|815|816.4|815.6|815.8|815|2300
1656512580000|2022-06-29 14:23:00|816|815.4|816.4|815.8|816.4|815.8|816|815.4|278
1656512590000|2022-06-29 14:23:10||816||816||816||815.6|0
1656512600000|2022-06-29 14:23:20|816.2|815.6|815.4|814.8|816.2|815.6|815.2|814.8|1262
1656512610000|2022-06-29 14:23:30|815.2|815|815.4|815|815.4|815.2|815.2|814.8|922
1656512620000|2022-06-29 14:23:40|815.2|815.2|815.4|815|815.4|815.2|815.2|815|65
1656512630000|2022-06-29 14:23:50|815.2|814.8|815.4|814.6|815.4|814.8|815|814.4|1321
1656512640000|2022-06-29 14:24:00|815.2|814.4|814.4|814|815.2|814.4|814.4|814|352
1656512650000|2022-06-29 14:24:10|814.2|814.2|814.8|814.2|814.8|814.6|814.2|813.8|550
1656512660000|2022-06-29 14:24:20|815|814.4|815|814.6|815|814.8|815|814.4|585
1656512670000|2022-06-29 14:24:30|814.8|814.4|813.8|813.2|815|814.4|813.4|813|3113
1656512680000|2022-06-29 14:24:40|813.6|813|813.4|813|813.6|813.2|813.4|813|151
1656512690000|2022-06-29 14:24:50|813.6|813.2|814.4|814|814.4|814|813.4|813|1041
1656512700000|2022-06-29 14:25:00|814.8|814.2|814|813.2|814.8|814.2|813.4|812.8|18665
1656512710000|2022-06-29 14:25:10|814.2|813.4|814|813.6|814.6|813.8|814|813.2|990
1656512720000|2022-06-29 14:25:20|813.8|813.4|814|813.6|814.6|814|813.4|812.8|2067
1656512730000|2022-06-29 14:25:30|814.2|813.8|814|813.4|814.6|814.2|813.8|813|2356
1656512740000|2022-06-29 14:25:40|814.6|813.6|814.6|814.2|815|814.4|814.4|813.4|10583
1656512750000|2022-06-29 14:25:50|814.4|814|814.4|813.8|815|814.4|814.4|813.8|13518
1656512760000|2022-06-29 14:26:00|814.2|814|814|813.4|814.4|814|813.8|813.4|2523
1656512770000|2022-06-29 14:26:10|813.8|813|812.8|812.4|814|813.4|812.8|812.4|1705
1656512780000|2022-06-29 14:26:20|812.6|812.2|811.6|811.2|812.6|812.2|811.6|811|1899
1656512790000|2022-06-29 14:26:30|811.4|811|811.6|811.2|811.6|811.2|811.4|810.8|1380
1656512800000|2022-06-29 14:26:40|811.4|810.8|810.4|810.2|811.4|810.8|810.4|810.2|3144
1656512810000|2022-06-29 14:26:50|810.6|810|809.4|809|810.6|810|809.4|808.8|1883
1656512820000|2022-06-29 14:27:00|809.2|809.2|808|807.4|809.4|809.2|808|807.4|5631
1656512830000|2022-06-29 14:27:10|807.8|807.2|808.8|808|808.8|808.2|807.8|807|1436
1656512840000|2022-06-29 14:27:20|809|808.2|809.4|808.8|809.6|808.8|809|808.2|2500
1656512850000|2022-06-29 14:27:30|809.2|808.6|808.4|808|809.4|808.6|808.4|808|1426
1656512860000|2022-06-29 14:27:40|808.6|808.2|809.6|809.2|810|809.4|808.6|808|1363
1656512870000|2022-06-29 14:27:50|809.4|808.8|809.8|809.4|809.8|809.4|809|808.8|1662
1656512880000|2022-06-29 14:28:00|810|809.6|809.4|808.8|810|809.6|809|808.8|1507
1656512890000|2022-06-29 14:28:10|809.8|809|809.4|808.8|809.8|809.2|809.4|808.8|347
1656512910000|2022-06-29 14:28:30|809.8|809|809|808.2|809.8|809.2|808.6|808.2|2235
1656512920000|2022-06-29 14:28:40|||||||||200
1656512940000|2022-06-29 14:29:00|808.8|808.4|810.4|810|810.4|810|808.8|808.2|3273
1656512950000|2022-06-29 14:29:10|810.8|810.2|810.2|809.6|811|810.6|810|809.6|2579
1656512960000|2022-06-29 14:29:20|809.8|809.8|810.6|810|810.6|810|809.8|809.8|510
1656512970000|2022-06-29 14:29:30|||||||||525
1656512980000|2022-06-29 14:29:40|810.4|810.4|810.2|809.6|810.4|810.4|809.8|809.2|3577
1656512990000|2022-06-29 14:29:50|810|809.4|809.8|809.2|810|809.4|809.8|809.2|699
1656513000000|2022-06-29 14:30:00|810|809.4|810.8|810|810.8|810|810|809.4|2244
1656513010000|2022-06-29 14:30:10|810.6||810.4||810.6||810.4||685
1656513020000|2022-06-29 14:30:20|811.2|810.2|811.8|811.2|813|812|811|810.2|2038
1656513030000|2022-06-29 14:30:30|811.6|811|811.8|811|811.8|811.2|811|810.8|201
1656513040000|2022-06-29 14:30:40||811.2||811.2||811.2||811.2|0
1656513050000|2022-06-29 14:30:50|812.2||811.8||812.2||811.8||0
1656513060000|2022-06-29 14:31:00|811.6|811|812.4|811.6|812.4|812|811.4|811|1147
1656513070000|2022-06-29 14:31:10|812.2|811.8|812.2|811.6|812.2|812|812|811.6|592
1656513080000|2022-06-29 14:31:20|812|811.4|811.8|811|812|811.4|811.2|810.4|999
1656513090000|2022-06-29 14:31:30|811.6|810.8|811.4|810.8|811.6|811|811.4|810.8|0
1656513100000|2022-06-29 14:31:40|811.6|811|811.6|811|811.6|811|811.6|811|595
1656513110000|2022-06-29 14:31:50|811.4|811.2|811.6|811|811.6|811.2|811.4|811|0
1656513120000|2022-06-29 14:32:00|811.4|810.6|811.2|810.4|811.6|811|811|810.4|1006
1656513130000|2022-06-29 14:32:10|811|810|811|810.8|811.2|810.8|810.6|809.8|1036
1656513140000|2022-06-29 14:32:20|811.2|810.4|811|810.4|811.2|810.6|810.8|809.8|1221
1656513150000|2022-06-29 14:32:30|811.2|810.6|811.4|810.6|811.4|810.8|811.2|810.6|109
1656513160000|2022-06-29 14:32:40|811.2|810.8|811.4|810.8|811.4|811.2|811.2|810.8|200
1656513170000|2022-06-29 14:32:50|811.6|811|812.2|811.6|812.2|811.6|811.6|811|25
1656513180000|2022-06-29 14:33:00|812.4|811.8|811.2|810.4|812.8|812.6|811.2|810.4|4819
1656513190000|2022-06-29 14:33:10|811.4|810.6|811.4|810.8|811.6|811|811.2|810.6|1891
1656513200000|2022-06-29 14:33:20|811.2|811|811.4|810.8|811.4|811|811.2|810.8|0
1656513210000|2022-06-29 14:33:30|811.2|810.4|810.4|809.8|811.2|810.4|810.4|809.8|1037
1656513230000|2022-06-29 14:33:50|810.2||810.2||810.2||810.2||0
1656513240000|2022-06-29 14:34:00|810|809.6|809.4|808.6|810.2|809.6|809.2|808.6|1173
1656513250000|2022-06-29 14:34:10|809.6|808.8|810.2|810|810.2|810|809.6|808.8|1433
1656513260000|2022-06-29 14:34:20|810|809.8|810.2|809.8|810.2|809.8|810|809.8|176
1656513270000|2022-06-29 14:34:30|810|810|809.8|809|810.2|810|809.4|809|2663
1656513280000|2022-06-29 14:34:40|809.6|808.6|809.2|808.6|809.6|808.6|809|808.6|707
1656513290000|2022-06-29 14:34:50|809||809||809||809||219
1656513300000|2022-06-29 14:35:00|808.8|808|809.8|809.4|809.8|809.4|808.8|808|1320
1656513310000|2022-06-29 14:35:10|809.6|809.2|809.8|809.2|809.8|809.2|809.4|809|1565
1656513320000|2022-06-29 14:35:20|809.6||809.6||809.8||809.6||1238
1656513330000|2022-06-29 14:35:30|809.8|809.4|809.4|809|810|809.4|809.4|809|350
1656513340000|2022-06-29 14:35:40||809.2||809||809.2||809|37
1656513350000|2022-06-29 14:35:50|809.2||809.4||809.4||809.2||1
1656513360000|2022-06-29 14:36:00|809.6|809.2|809.8|809.2|810.2|810|809.6|809.2|3339
1656513370000|2022-06-29 14:36:10|810|809.4|809.6|809.4|810|809.4|809.6|809.4|0
1656513380000|2022-06-29 14:36:20|809.4|809.2|810.2|809.8|810.2|809.8|809.2|808.8|3849
1656513390000|2022-06-29 14:36:30|810.4|810|809.8|809.4|810.4|810|809.8|809.4|1634
1656513400000|2022-06-29 14:36:40|809.6|809.2|809.6|809.2|809.6|809.2|809.6|809.2|815
1656513420000|2022-06-29 14:37:00|809.8|809.4|809.8|809.4|809.8|809.6|809.8|809.4|419
1656513430000|2022-06-29 14:37:10|810|809.6|809.8|809.4|810|809.6|809.8|809.4|97
1656513440000|2022-06-29 14:37:20|809.6|809.2|809.6|809|809.8|809.4|809.2|808.6|1795
1656513450000|2022-06-29 14:37:30|809.8|809.2|809.6|809|809.8|809.4|809.6|809|94
1656513460000|2022-06-29 14:37:40|809.8|809.2|809.6|809|809.8|809.2|809.6|809|0
1656513470000|2022-06-29 14:37:50|809.4|808.8|809.8|809|809.8|809|809|808.8|1636
1656513480000|2022-06-29 14:38:00||809.2||809.4||809.4||809.2|6
1656513490000|2022-06-29 14:38:10|809.6|809.2|809.8|809.4|809.8|809.4|809.4|809.2|1256
1656513500000|2022-06-29 14:38:20||809.6||809.6||809.6||809.6|666
1656513510000|2022-06-29 14:38:30|810|809.4|809.8|809.6|810.2|809.6|809.8|809.4|406
1656513520000|2022-06-29 14:38:40|810.2|809.8|810|809.4|810.2|810|810|809.4|897
1656513530000|2022-06-29 14:38:50||809.6||809.6||809.6||809.6|0
1656513540000|2022-06-29 14:39:00|809.8|809.4|809.8|809.4|810|809.4|809.8|809.4|0
1656513550000|2022-06-29 14:39:10|810|809.6|810.4|809.8|810.6|810|809.8|809.4|1964
1656513560000|2022-06-29 14:39:20|810.8|810|810.6|810|810.8|810.2|810.4|810|590
1656513570000|2022-06-29 14:39:30|811|810.2|811.2|810.6|811.2|810.6|811|810.2|275
1656513580000|2022-06-29 14:39:40|811|810.2|810.8|810.2|811|810.2|810.8|810.2|907
1656513590000|2022-06-29 14:39:50|810.6|810.4|811|810.4|811|810.6|810.6|810.2|1280
1656513600000|2022-06-29 14:40:00|810.8|810.6|811.2|810.6|811.2|810.6|810.8|810.4|0
1656513620000|2022-06-29 14:40:20|811.6|810.8|812.2|811.6|812.2|811.6|811.6|810.8|587
1656513630000|2022-06-29 14:40:30|812.4|811.8|812.2|811.8|812.4|811.8|812.2|811.8|0
1656513640000|2022-06-29 14:40:40|812.4|812|813|812.4|813.2|813|812.2|812|5567
1656513650000|2022-06-29 14:40:50|813.2|812.8|814.2|813.8|814.4|813.8|813.2|812.4|1236
1656513660000|2022-06-29 14:41:00|814|813.6|814.2|813.6|814.2|813.6|814|813.4|1104
1656513670000|2022-06-29 14:41:10|814|813.4|813.8|813.4|814.2|813.4|813.8|813.4|1687
1656513680000|2022-06-29 14:41:20|813.6|813.6|814.6|813.8|814.8|814.2|813.6|813.6|1480
1656513690000|2022-06-29 14:41:30|814.8|814|814.6|814|814.8|814.2|814.4|813.8|776
1656513700000|2022-06-29 14:41:40|814.4|814.2|814.2|813.8|814.4|814.2|814.2|813.8|765
1656513710000|2022-06-29 14:41:50|814|813.6|813.8|813.2|814|813.6|813.6|813.2|670
1656513720000|2022-06-29 14:42:00|814|813.6|813.6|813.2|814|813.6|813.6|813.2|760
1656513730000|2022-06-29 14:42:10||813.4||813.4||813.4||813.2|0
1656513740000|2022-06-29 14:42:20|814|813.6|814|813.4|814.2|813.6|814|813.4|18
1656513750000|2022-06-29 14:42:30|814.2|813.6|814.8|814.2|814.8|814.4|814.2|813.6|459
1656513760000|2022-06-29 14:42:40|814.6|814.4|814.2|813.8|814.8|814.4|814|813.8|2417
1656513770000|2022-06-29 14:42:50|814|813.4|813.8|813.2|814|813.4|813.4|813|1177
1656513780000|2022-06-29 14:43:00|814.2|813.4|814.2|813.6|814.2|813.6|813.8|813.4|350
1656513790000|2022-06-29 14:43:10|813.8||813.8||814.2||813.8||0
1656513800000|2022-06-29 14:43:20|814||814||814||813.8||350
1656513820000|2022-06-29 14:43:40|814.2|813.8|814.2|814|814.2|814|814.2|813.8|178
1656513830000|2022-06-29 14:43:50|814.6||814.2||814.6||814.2||404
1656513840000|2022-06-29 14:44:00|814.6|814.2|814.4|814|814.6|814.2|814.4|814|106
1656513850000|2022-06-29 14:44:10|814.2||814.4||814.4||814.2||0
1656513860000|2022-06-29 14:44:20|814.2|813.8|814.4|814|814.4|814|814.2|813.8|392
1656513870000|2022-06-29 14:44:30|814.2||814.4||814.4||814.2||0
1656513880000|2022-06-29 14:44:40||814.2||814||814.2||814|317
1656513890000|2022-06-29 14:44:50|814.2||814.2||814.4||814.2||0
1656513900000|2022-06-29 14:45:00|814.4|814.2|814.8|814.4|814.8|814.6|814.2|814|3812
1656513910000|2022-06-29 14:45:10|814.6|814.2|814.6|814.4|814.8|814.4|814.4|814.2|1407
1656513920000|2022-06-29 14:45:20|814.8|814.6|815|814.4|815|814.6|814.8|814.4|1608
1656513930000|2022-06-29 14:45:30|814.8||814.8||814.8||814.8||0
1656513950000|2022-06-29 14:45:50|814.6|814.2|814.8|814.2|814.8|814.4|814.6|814.2|658
1656513960000|2022-06-29 14:46:00|814.6|814.4|814.2|813.8|814.8|814.6|814.2|813.6|1420
1656513970000|2022-06-29 14:46:10|814||814.2||814.2||814||0
1656513980000|2022-06-29 14:46:20|814|813.4|814|813.6|814.2|813.6|813.6|813.2|1977
1656513990000|2022-06-29 14:46:30|813.8|813.4|813.8|813.4|813.8|813.4|813.8|813.4|0
1656514000000|2022-06-29 14:46:40|813.6|813.2|813|812.8|813.8|813.2|813|812.6|2220
1656514010000|2022-06-29 14:46:50||812.6||812.6||812.6||812.6|0
1656514020000|2022-06-29 14:47:00|812.8|812.4|813.4|812.8|813.4|812.8|812.6|811.8|929
1656514030000|2022-06-29 14:47:10|813.2||813.4||813.4||813.2||0
1656514040000|2022-06-29 14:47:20||813||813||813.2||812.8|459
1656514050000|2022-06-29 14:47:30||813.2||813||813.2||813|784
1656514060000|2022-06-29 14:47:40|813.8|813.2|813.6|813.2|813.8|813.2|813.6|813.2|61
1656514070000|2022-06-29 14:47:50|813.4||813.4||813.4||813.4||0
1656514080000|2022-06-29 14:48:00|813.2|813|813.4|812.8|813.4|813|813|812.8|1511
1656514090000|2022-06-29 14:48:10|813.2|813|813.2|813|813.4|813|813.2|813|69
1656514100000|2022-06-29 14:48:20|813|812.8|813|812.6|813.4|812.8|812.8|812.4|690
1656514110000|2022-06-29 14:48:30|812.8|812.8|813|812.6|813|812.8|812.8|812.6|508
1656514120000|2022-06-29 14:48:40|812.8||812.8||813||812.8||0
1656514130000|2022-06-29 14:48:50|812.6|812.4|812.6|812.2|812.8|812.4|812.4|812.2|1142
1656514140000|2022-06-29 14:49:00|812.4|812|812.4|812|812.4|812.2|812.2|811.8|134
1656514150000|2022-06-29 14:49:10|||||||||268
1656514170000|2022-06-29 14:49:30|812.6|812.2|812.8|812.2|812.8|812.2|812.6|812.2|404
1656514180000|2022-06-29 14:49:40|813.2|812.4|812.6|812.2|813.2|812.8|812.6|812.2|1390
1656514190000|2022-06-29 14:49:50|812.4|812|812.4|812|812.4|812|812.4|812|0
1656514200000|2022-06-29 14:50:00||812.2||812.2||812.2||812.2|392
1656514210000|2022-06-29 14:50:10|812.8|812|813|812.2|813|812.2|812.8|812|56
1656514220000|2022-06-29 14:50:20|813.2|812.4|813.4|812.8|813.6|813|813|812.4|1618
1656514230000|2022-06-29 14:50:30|813.6|813|813.6|813|813.6|813|813.4|812.8|0
1656514240000|2022-06-29 14:50:40|814|813.2|814|813.6|814|813.6|813.8|813.2|978
1656514250000|2022-06-29 14:50:50|813.8|813.8|813.6|813.4|814|813.8|813.6|813.4|2970
1656514260000|2022-06-29 14:51:00|||||||||336
1656514270000|2022-06-29 14:51:10|813.8|813.6|814.6|814|814.6|814|813.8|813.6|8177
1656514280000|2022-06-29 14:51:20|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1656514290000|2022-06-29 14:51:30|814.2||814||814.2||814||230
1656514300000|2022-06-29 14:51:40|814.2|814|814|813.4|814.2|814|814|813.4|1869
1656514310000|2022-06-29 14:51:50|814.2|813.6|814.6|814|814.6|814|814.2|813.6|716
1656514320000|2022-06-29 14:52:00|814.4||814.4||814.4||814.4||0
1656514330000|2022-06-29 14:52:10|814.6|814.2|814.6|814.4|814.6|814.4|814.6|814.2|58
1656514340000|2022-06-29 14:52:20|815|814.6|814.6|814.4|815|814.6|814.6|814.4|1533
1656514350000|2022-06-29 14:52:30|814.8|814.6|815|814.6|815|814.6|814.8|814.4|292
1656514360000|2022-06-29 14:52:40|||||||||288
1656514380000|2022-06-29 14:53:00|814.8|814.4|814.6|814.4|815|814.4|814.6|814.4|978
1656514390000|2022-06-29 14:53:10|814.4|814.2|814.6|814.2|814.6|814.4|814.4|814.2|696
1656514400000|2022-06-29 14:53:20|814.4|814|814.4|814|814.4|814|814.4|814|247
1656514410000|2022-06-29 14:53:30|814.2||814.4||814.4||814.2||360
1656514420000|2022-06-29 14:53:40|814.2|813.8|814|813.8|814.2|813.8|814|813.8|369
1656514430000|2022-06-29 14:53:50|813.8|813.2|813.6|813.4|814|813.4|813.6|813.2|832
1656514440000|2022-06-29 14:54:00|813.4|813|812.4|812|813.4|813|812.4|812|1248
1656514450000|2022-06-29 14:54:10|812.8|812.2|813|812.6|813|812.6|812.4|812.2|1088
1656514460000|2022-06-29 14:54:20|813.4|812.8|813.4|812.8|813.4|813|813.2|812.8|263
1656514480000|2022-06-29 14:54:40|813.2||813.2||813.2||813.2||0
1656514490000|2022-06-29 14:54:50||813||813||813||813|0
1656514500000|2022-06-29 14:55:00|813.4|812.8|813|812.6|813.4|812.8|813|812.6|805
1656514510000|2022-06-29 14:55:10||812.8||812.6||812.8||812.6|0
1656514540000|2022-06-29 14:55:40|812.8|812.8|813|812.6|813|812.8|812.6|812.4|3974
1656514560000|2022-06-29 14:56:00|813.2|812.8|813.2|813|813.4|813|813.2|812.8|1249
1656514570000|2022-06-29 14:56:10||812.6||812.8||812.8||812.6|19
1656514580000|2022-06-29 14:56:20|813|812.6|812.6|812.4|813|812.6|812.6|812.2|932
1656514590000|2022-06-29 14:56:30|812.4|812.2|812.4|811.8|812.4|812.2|812.4|811.8|1575
1656514610000|2022-06-29 14:56:50|812||812||812||812||0
1656514620000|2022-06-29 14:57:00|811.8|811.6|811.4|810.8|811.8|811.6|811.4|810.8|2085
1656514630000|2022-06-29 14:57:10|811.2|810.6|811|810.6|811.2|810.6|811|810.6|260
1656514640000|2022-06-29 14:57:20|810.8|810.4|811|810.8|811|810.8|810.6|810|1523
1656514650000|2022-06-29 14:57:30|811.4|810.6|811.4|810.8|811.4|811|811.4|810.6|26
1656514660000|2022-06-29 14:57:40|811.6|811|811.6|811|811.6|811.2|811.6|810.8|644
1656514670000|2022-06-29 14:57:50|811.8|811.2|811.6|811.2|811.8|811.4|811.6|811.2|0
1656514680000|2022-06-29 14:58:00|811.4|811|811.2|810.6|811.4|811|811|810.6|665
1656514690000|2022-06-29 14:58:10|811|810.2|810.8|810.2|811|810.2|810.8|810.2|188
1656514730000|2022-06-29 14:58:50|811|810.4|810.8|810.4|811.2|810.8|810.8|810.2|1076
1656514750000|2022-06-29 14:59:10|810.6|810.2|810.6|810.2|810.6|810.4|810.4|810.2|154
1656514760000|2022-06-29 14:59:20|810.8||810.6||810.8||810.6||220
1656514800000|2022-06-29 15:00:00|810.4|810|808|807.8|810.6|810|808|807.4|7253
1656514810000|2022-06-29 15:00:10|808.4|807.4|808.6|808.2|808.8|808.4|808|807.4|3887
1656514820000|2022-06-29 15:00:20|808.8|808.4|809|808.4|809|808.6|808.8|808.4|524
1656514840000|2022-06-29 15:00:40|808.8||808.8||808.8||808.8||6
1656514850000|2022-06-29 15:00:50|||||||||310
1656514860000|2022-06-29 15:01:00|809.4|808.6|810.4|810.2|810.8|810.2|809|808.6|6961
1656514870000|2022-06-29 15:01:10|810.8|810.4|810.8|810.2|810.8|810.4|810.8|810.2|276
1656514880000|2022-06-29 15:01:20|810.6|810|810.2|809.8|810.8|810|810.2|809.8|971
1656514890000|2022-06-29 15:01:30|810|809.6|810.2|809.6|810.2|809.8|810|809.6|1569
1656514900000|2022-06-29 15:01:40|810.4|809.8|810.6|810.2|810.8|810.4|810.4|809.8|886
1656514910000|2022-06-29 15:01:50|810.8|809.8|810.2|809.6|810.8|810.2|810.2|809.6|1037
1656514920000|2022-06-29 15:02:00|810||810||810||810||267
1656514930000|2022-06-29 15:02:10|809.8||809.8||809.8||809.8||551
1656514940000|2022-06-29 15:02:20|810|809.8|810.6|810.2|810.6|810.4|810|809.6|1610
1656514950000|2022-06-29 15:02:30||810.4||810.2||810.4||810.2|0
1656514980000|2022-06-29 15:03:00|810.8|810.4|810.6|810.4|811.2|810.8|810.6|810.2|1054
1656514990000|2022-06-29 15:03:10|811|810.2|811.2|810.6|811.2|810.6|811|810.2|481
1656515000000|2022-06-29 15:03:20|811|810.4|810.8|810.4|811|810.4|810.8|810.4|0
1656515010000|2022-06-29 15:03:30||810.6||810.6||810.6||810.6|0
1656515020000|2022-06-29 15:03:40|||||||||42
1656515030000|2022-06-29 15:03:50|811|810.8|811.6|811.2|811.6|811.2|811|810.8|2262
1656515040000|2022-06-29 15:04:00|811.4|811|811.2|811|811.6|811|811.2|810.8|4715
1656515050000|2022-06-29 15:04:10|||||||||907
1656515060000|2022-06-29 15:04:20|811|810.8|810.4|810.2|811|810.8|810.4|810.2|5553
1656515070000|2022-06-29 15:04:30|810.6|809.8|810.4|810.2|810.6|810.2|810.4|809.8|5676
1656515080000|2022-06-29 15:04:40|810.6|810.4|810.4|810.2|810.6|810.4|810.4|810.2|1890
1656515090000|2022-06-29 15:04:50||809.8||810.2||810.2||809.8|1829
1656515100000|2022-06-29 15:05:00|810.6|810|809|808.4|810.6|810.2|809|808.4|1644
1656515110000|2022-06-29 15:05:10|808.8|808.2|810|809.8|810.2|810|808.8|808.2|4713
1656515120000|2022-06-29 15:05:20|809.8|809.4|810|809.6|810|809.6|809.6|809.2|7069
1656515130000|2022-06-29 15:05:30|809.8|809.4|809.8|809.4|809.8|809.6|809.6|809.2|3106
1656515160000|2022-06-29 15:06:00|809.6|809.2|810|809.6|810|809.6|809.6|809.2|4285
1656515170000|2022-06-29 15:06:10|810.2|810|809.8|809.4|810.2|810|809.8|809.4|1552
1656515200000|2022-06-29 15:06:40|810.2|809.6|810.4|810|810.6|810|810.2|809.6|444
1656515210000|2022-06-29 15:06:50|810.2|809.8|810.2|810|810.2|810|810|809.8|3765
1656515220000|2022-06-29 15:07:00|810|809.8|809.8|809.4|810|809.8|809.8|809.4|1749
1656515230000|2022-06-29 15:07:10|810|809.2|810.2|809.8|810.2|809.8|810|809.2|1888
1656515240000|2022-06-29 15:07:20|810.4|810|810.4|809.8|810.4|810.2|810.2|809.8|831
1656515250000|2022-06-29 15:07:30|810.2|810|810.2|810|810.8|810.4|810.2|809.8|1319
1656515260000|2022-06-29 15:07:40|810.4||810.6||810.6||810.4||0
1656515270000|2022-06-29 15:07:50|810.4||810.2||810.4||810.2||0
1656515280000|2022-06-29 15:08:00|810|809.8|810.4|810|810.4|810.2|810|809.8|1664
1656515290000|2022-06-29 15:08:10|810.6|810.2|810.6|810|810.8|810.4|810.6|810|1327
1656515300000|2022-06-29 15:08:20|810.4|809.8|810.2|809.8|810.4|809.8|810.2|809.8|379
1656515330000|2022-06-29 15:08:50||810||809.8||810||809.8|230
1656515340000|2022-06-29 15:09:00|||||||||1382
1656515370000|2022-06-29 15:09:30|810|809.6|810|809.8|810|809.8|810|809.6|1158
1656515380000|2022-06-29 15:09:40|809.8|809.6|809.8|809.6|810|809.6|809.8|809.2|5321
1656515400000|2022-06-29 15:10:00|810|809.8|810.2|809.8|810.2|810|810|809.8|1552
1656515410000|2022-06-29 15:10:10|810|809.6|809.8|809.6|810|809.6|809.8|809.6|492
1656515430000|2022-06-29 15:10:30|810|809.8|810.6|810|810.6|810.2|810|809.8|2173
1656515440000|2022-06-29 15:10:40|810.4|810.2|810.6|810|810.6|810.2|810.4|810|412
1656515450000|2022-06-29 15:10:50|810.4||810.4||810.4||810.4||0
1656515460000|2022-06-29 15:11:00|810.2||810.2||810.2||810.2||0
1656515480000|2022-06-29 15:11:20|||||||||326
1656515490000|2022-06-29 15:11:30|810.4||810.4||810.4||810.4||804
1656515510000|2022-06-29 15:11:50||810.2||810||810.2||810|3774
1656515520000|2022-06-29 15:12:00|810.8|810.2|810.8|810.4|810.8|810.4|810.4|810.2|9001
1656515530000|2022-06-29 15:12:10|810.6|810.2|810.6|810.2|810.6|810.4|810.4|810.2|142
1656515540000|2022-06-29 15:12:20||810.4||810.4||810.4||810.2|5152
1656515550000|2022-06-29 15:12:30|810.8|810.2|812.6|812.2|812.8|812.2|810.8|810.2|4982
1656515560000|2022-06-29 15:12:40|812.2|812|811.6|811.2|812.6|812|811.4|811.2|3685
1656515570000|2022-06-29 15:12:50|811.4|811|811.4|811|811.4|811|811.4|811|2000
1656515590000|2022-06-29 15:13:10|811.2|811.2|810.4|810.2|811.2|811.2|810.4|810|5202
1656515600000|2022-06-29 15:13:20|810.2|809.6|809.6|809.2|810.2|809.6|809.6|809.2|281
1656515610000|2022-06-29 15:13:30|809.8|809.4|809.6|809|809.8|809.6|809.6|809|1263
1656515620000|2022-06-29 15:13:40|||||||||43
1656515640000|2022-06-29 15:14:00|||||||||309
1656515670000|2022-06-29 15:14:30|809.4|808.8|809.2|808.8|809.4|808.8|809.2|808.8|1110
1656515700000|2022-06-29 15:15:00|809.4|809|809.6|809|809.6|809.2|809|808.8|2482
1656515710000|2022-06-29 15:15:10|809.8|809.2|810.2|809.6|810.2|809.8|809.8|809.2|5657
1656515720000|2022-06-29 15:15:20|810|809.8|810.2|809.8|810.2|810|810|809.8|618
1656515730000|2022-06-29 15:15:30|810|809.6|810|809.6|810.2|809.6|809.8|809.2|1135
1656515740000|2022-06-29 15:15:40|810.2|809.8|809.8|809.4|810.2|809.8|809.8|809.4|406
1656515770000|2022-06-29 15:16:10|810|809.6|810.2|809.8|810.4|809.8|809.8|809.6|5315
1656515780000|2022-06-29 15:16:20|810.4|810|811.4|811|811.4|811|810.4|810|427
1656515790000|2022-06-29 15:16:30|811.2|810.8|811.2|810.6|811.4|810.8|811|810.6|452
1656515800000|2022-06-29 15:16:40|811|810.8|811|810.6|811|810.8|811|810.6|0
1656515830000|2022-06-29 15:17:10|810.8|810.8|811.2|810.8|811.2|810.8|810.8|810.6|6011
1656515840000|2022-06-29 15:17:20|811.4|811|812|811.6|812|811.8|811.4|811|8295
1656515850000|2022-06-29 15:17:30|811.8|811.8|811.8|811.6|812|811.8|811.6|811.4|1670
1656515870000|2022-06-29 15:17:50|811.6|811.4|811.6|811.4|811.6|811.4|811.4|811.2|712
1656515880000|2022-06-29 15:18:00|811.8|811.2|811|810.8|811.8|811.2|811|810.8|1299
1656515890000|2022-06-29 15:18:10|810.8|810.4|810.6|810.2|810.8|810.6|810.6|810.2|475
1656515930000|2022-06-29 15:18:50|810.4|810|810.2|810|810.6|810|810.2|809.8|1216
1656515940000|2022-06-29 15:19:00|810|809.8|809.6|809|810.2|809.8|809.6|809|1805
1656515950000|2022-06-29 15:19:10|809.4|808.8|809|808.4|809.6|809|809|808.4|0
1656515960000|2022-06-29 15:19:20|808.8|808.6|808|807.6|808.8|808.6|808|807.6|3212
1656515970000|2022-06-29 15:19:30|807.8|807.8|808.4|807.8|808.4|807.8|807.8|807.6|1182
1656516000000|2022-06-29 15:20:00||808||808||808.2||808|1481
1656516020000|2022-06-29 15:20:20|||||||||2
1656516030000|2022-06-29 15:20:30|808.2|807.8|808|807.8|808.2|807.8|808|807.8|929
1656516040000|2022-06-29 15:20:40|807.8|807.6|808|807.8|808|807.8|807.8|807.6|390
1656516050000|2022-06-29 15:20:50|808.2||808.2||808.2||808||856
1656516060000|2022-06-29 15:21:00|808||808||808||808||1623
1656516100000|2022-06-29 15:21:40|808.2|808|808.2|808|808.2|808|808.2|808|191
1656516110000|2022-06-29 15:21:50|808|807.8|808.2|807.8|808.2|807.8|808|807.8|590
1656516120000|2022-06-29 15:22:00|808||808.2||808.2||808||390
1656516130000|2022-06-29 15:22:10|808||808||808||808||0
1656516140000|2022-06-29 15:22:20|807.8|807.6|807.8|807.6|808|807.6|807.8|807.6|2387
1656516150000|2022-06-29 15:22:30|||||||||729
1656516160000|2022-06-29 15:22:40|||||||||1230
1656516170000|2022-06-29 15:22:50|808|807.4|807.2|807|808|807.4|807.2|807|2458
1656516180000|2022-06-29 15:23:00|807|806.6|807.2|807|807.2|807|807|806.6|1174
1656516190000|2022-06-29 15:23:10|807|806.8|807.2|807|807.2|807|807|806.8|948
1656516200000|2022-06-29 15:23:20|||||||||215
1656516210000|2022-06-29 15:23:30|||||||||310
1656516220000|2022-06-29 15:23:40|807|806.8|807|806.8|807|806.8|807|806.8|1616
1656516230000|2022-06-29 15:23:50|806.8|806.6|806.8|806.6|806.8|806.6|806.8|806.6|743
1656516240000|2022-06-29 15:24:00|||||||||1332
1656516250000|2022-06-29 15:24:10|||||||||500
1656516260000|2022-06-29 15:24:20|||||||||1358
1656516270000|2022-06-29 15:24:30|||||||||1175
1656516290000|2022-06-29 15:24:50|807|806.2|806.4|806|807|806.2|806.4|806|3240
1656516300000|2022-06-29 15:25:00|806.6|806.2|806.6|806.2|806.8|806.2|806.4|806|2306
1656516310000|2022-06-29 15:25:10|806.8|806.4|806.8|806.6|806.8|806.6|806.8|806.4|49
1656516320000|2022-06-29 15:25:20|||||||||475
1656516330000|2022-06-29 15:25:30|806.6|806.2|807.2|806.8|807.4|807.2|806.6|806.2|3456
1656516340000|2022-06-29 15:25:40|807|807|806.8|806.4|807.2|807|806.8|806.4|1496
1656516350000|2022-06-29 15:25:50|806.6|806.2|806.2|806|806.6|806.2|806.2|805.8|1452
1656516360000|2022-06-29 15:26:00|806.6|806.2|806.2|806|806.6|806.2|806.2|806|201
1656516380000|2022-06-29 15:26:20|806.4|805.8|805.8|805.6|806.4|805.8|805.8|805.6|484
1656516390000|2022-06-29 15:26:30|806.2|805.8|806.2|806|806.4|806|805.8|805.6|1404
1656516400000|2022-06-29 15:26:40|806.4||806.4||806.4||806.4||17
1656516410000|2022-06-29 15:26:50|806.2|806.2|806.2|806|806.6|806.4|806.2|806|2609
1656516420000|2022-06-29 15:27:00|806.4|806.2|806.4|806.2|806.4|806.2|806.2|806.2|2671
1656516430000|2022-06-29 15:27:10|806.6|806.4|805.6|805.2|806.6|806.4|805.6|805.2|9962
1656516440000|2022-06-29 15:27:20|805.4||805.6||805.6||805.4||1329
1656516450000|2022-06-29 15:27:30|805.8|805.4|805.6|805.4|805.8|805.6|805.4|805.2|7884
1656516460000|2022-06-29 15:27:40|805.8|805.6|805.6|805.4|805.8|805.6|805.6|805.4|1667
1656516470000|2022-06-29 15:27:50|||||||||259
1656516480000|2022-06-29 15:28:00|806|805.6|806|805.6|806|805.6|806|805.6|832
1656516490000|2022-06-29 15:28:10|805.8|805.2|805.4|805|805.8|805.4|805.2|804.8|5461
1656516500000|2022-06-29 15:28:20|||||||||264
1656516520000|2022-06-29 15:28:40|||||||||616
1656516540000|2022-06-29 15:29:00|805.2||805.2||805.4||805.2||160
1656516550000|2022-06-29 15:29:10|805.4|805.2|805.2|805|806.4|806.2|805.2|805|4537
1656516570000|2022-06-29 15:29:30|805|804.8|805|804.8|805|804.8|805|804.2|952
1656516580000|2022-06-29 15:29:40|804.6|804.2|804.6|804.2|805|804.2|804.6|803.6|727
1656516590000|2022-06-29 15:29:50|804.8|804|805|804.2|805.2|804.2|804.8|804|719
1656572420000|2022-06-30 07:00:20|797.8|788|796|793.8|799.2|794.2|796|787.6|690
1656572430000|2022-06-30 07:00:30|795.8|794.2|799|795.2|799|795.2|795|793.4|3764
1656572440000|2022-06-30 07:00:40|799.2|795.4|803|801.6|813.6|801.6|799.2|795.4|1507
1656572450000|2022-06-30 07:00:50|802.8|801.4|803|801.2|803|801.4|801.8|800.4|2688
1656572460000|2022-06-30 07:01:00|805.4|801.4|806.8|805.6|813|805.6|805.2|801.4|911
1656572470000|2022-06-30 07:01:10|807.4|805.8|807|805.8|807.4|806|807|805.6|864
1656572480000|2022-06-30 07:01:20|806.8|805.6|805.6|804|807|805.6|805.4|802.8|1213
1656572490000|2022-06-30 07:01:30|806.4||806.2||806.4||805.8||236
1656572500000|2022-06-30 07:01:40||804.2||804.2||804.2||804.2|106
1656572510000|2022-06-30 07:01:50|806|804.4|804.8|804.2|806.2|804.8|804.8|804.2|1397
1656572520000|2022-06-30 07:02:00|804.6|803.4|804.8|803|804.8|803.6|804|802.8|3115
1656572530000|2022-06-30 07:02:10|804.6|803.2|803|801.8|809.8|805.6|803|801.8|11488
1656572540000|2022-06-30 07:02:20|803.4||803.4||803.6||803.4||619
1656572550000|2022-06-30 07:02:30|803.6|800.8|800.4|799.2|803.6|800.8|799.8|798.2|3203
1656572560000|2022-06-30 07:02:40||799.4||799.4||799.4||799.4|0
1656572580000|2022-06-30 07:03:00|801.8|799.6|799.6|797.6|801.8|800.8|799.4|797|317
1656572590000|2022-06-30 07:03:10|799.4|797.4|800.8|799|801.6|799.6|799.2|797.4|27
1656572600000|2022-06-30 07:03:20|801|799.2|800.4|799.2|801|799.2|800.4|799.2|0
1656572610000|2022-06-30 07:03:30||799.4||799.6||799.6||799.4|0
1656572620000|2022-06-30 07:03:40|800.2|797.4|799.6|796.4|800.2|797.4|798.2|795.8|861
1656572630000|2022-06-30 07:03:50|799.4||798||799.4||798||0
1656572640000|2022-06-30 07:04:00|797.8|796.6|801.6|799.4|803|799.8|797.6|796.6|2034
1656572650000|2022-06-30 07:04:10|801.8|799.6|801|800|803|800.2|799.8|797.8|3393
1656572660000|2022-06-30 07:04:20|800.8|798.8|801|800.4|801|800.4|800.8|798.8|1849
1656572670000|2022-06-30 07:04:30|801.4|800.6|801.4|799.4|801.4|800.6|800.8|798.8|904
1656572690000|2022-06-30 07:04:50|801.2|799.2|800.8|799.2|801.4|799.4|800.8|799.2|0
1656572700000|2022-06-30 07:05:00|800.4|798.8|799.4|798.4|800.4|798.8|799.2|797.8|1691
1656572710000|2022-06-30 07:05:10|800|798.6|801.2|800|802.8|801.2|800|798.6|3726
1656572720000|2022-06-30 07:05:20||800.2||800.4||800.4||800.2|0
1656572730000|2022-06-30 07:05:30|801|800.2|798.2|796.6|802.4|800.2|798.2|796|6600
1656572740000|2022-06-30 07:05:40|798.4|796.8|799.2|798.2|799.2|798.2|798.4|796.8|1477
1656572750000|2022-06-30 07:05:50|799||799.2||799.2||799||0
1656572760000|2022-06-30 07:06:00|799|797.8|801.8|800|802.6|800.2|798.6|797.8|1664
1656572770000|2022-06-30 07:06:10|801.6|799.8|801|799.6|801.6|800.2|800.8|799.6|700
1656572780000|2022-06-30 07:06:20|801.2|799.8|800.4|799|801.2|799.8|800.2|798.8|2022
1656572790000|2022-06-30 07:06:30|800.8|799.2|802|800.2|802.6|801|800.8|799.2|1168
1656572800000|2022-06-30 07:06:40|802.2|800.8|801.6|800.8|802.2|800.8|801.6|800|0
1656572810000|2022-06-30 07:06:50|802.2|801|801.4|800.4|802.4|801|801|800|1285
1656572820000|2022-06-30 07:07:00|801.2|800.2|801.4|800.4|801.4|800.4|801.2|800.2|0
1656572840000|2022-06-30 07:07:20|801.8|800.6|803|802|803.8|802.2|801.8|800.6|3986
1656572850000|2022-06-30 07:07:30||802.2||802.2||802.4||802.2|0
1656572860000|2022-06-30 07:07:40|802.8|801.8|801.4|800.4|802.8|801.8|801.2|800.2|1184
1656572870000|2022-06-30 07:07:50||800.2||800.4||800.4||800.2|0
1656572880000|2022-06-30 07:08:00|801.2|800.2|802.8|801.6|803|802|801.2|800.2|746
1656572890000|2022-06-30 07:08:10|802.4|801.4|801.8|801.2|802.8|801.6|801.4|800.4|109
1656572900000|2022-06-30 07:08:20|802.6|801.4|799.8|798.8|802.6|801.4|799.4|798.6|23059
1656572910000|2022-06-30 07:08:30|800|799|801.8|800.2|802.2|800.2|800|799|1872
1656572920000|2022-06-30 07:08:40|802|800.4|801.6|800.4|802.2|800.6|801.6|800|0
1656572930000|2022-06-30 07:08:50|801.4|800.2|801.2|800|801.4|800.2|800.2|799.4|329
1656572940000|2022-06-30 07:09:00|801|799.4|800.6|799.4|801.4|799.8|800.4|799.4|99
1656572950000|2022-06-30 07:09:10|801|799.6|801.4|799.6|801.4|799.6|800.4|799.4|0
1656572960000|2022-06-30 07:09:20|801.2||801||801.2||801||0
1656572970000|2022-06-30 07:09:30|800.8||800.2||800.8||800||0
1656572980000|2022-06-30 07:09:40|799.8|799.4|796.2|795.2|799.8|799.4|796.2|794.8|3087
1656572990000|2022-06-30 07:09:50|796|794.6|797.8|796.4|798.8|797.4|795.8|794.6|3526
1656573000000|2022-06-30 07:10:00|797.6|796.2|796.6|795.4|797.8|796.4|796.4|795.4|103
1656573010000|2022-06-30 07:10:10|797|795.6|797.8|797.2|797.8|797.2|796.8|795.4|791
1656573020000|2022-06-30 07:10:20|797.6|796.8|797|796.2|797.8|797.2|796.6|796|1316
1656573030000|2022-06-30 07:10:30||796||796||796||796|0
1656573040000|2022-06-30 07:10:40|796.8|796.2|797.8|796.2|797.8|796.2|796.6|796.2|0
1656573050000|2022-06-30 07:10:50||796.4||796.6||796.6||796.4|0
1656573060000|2022-06-30 07:11:00|798.6|796.8|799.6|798.4|799.6|798.4|797.8|796.8|333
1656573070000|2022-06-30 07:11:10|799.4|798.6|799.8|798.8|800|798.8|799.2|798.6|114
1656573080000|2022-06-30 07:11:20|799.6|798.6|799|797.6|799.8|798.6|798.8|797.4|894
1656573100000|2022-06-30 07:11:40|798.8|797.4|796.8|796.2|798.8|797.4|796.8|796.2|1181
1656573110000|2022-06-30 07:11:50|797|796.4|797.2|796.2|797.4|796.8|797|796.2|329
1656573120000|2022-06-30 07:12:00|797|795.6|796|795.2|797.2|796.4|795.8|795.2|1006
1656573130000|2022-06-30 07:12:10|795.8|795.4|795.8|795|796|795.4|795.2|794.4|5239
1656573140000|2022-06-30 07:12:20|795.6|794.4|796.6|796|796.6|796.2|795.2|794.4|2001
1656573150000|2022-06-30 07:12:30|797.2|796.2|796.6|796.2|797.2|796.2|796.6|795.6|644
1656573160000|2022-06-30 07:12:40|796.8|795.8|796.6|795.8|797.2|796.2|796.6|795.8|415
1656573170000|2022-06-30 07:12:50|797.2|796|797.2|796.2|797.2|796.2|797.2|795.8|15
1656573180000|2022-06-30 07:13:00|797|795.8|794.4|793.2|797|795.8|794.4|793|3268
1656573190000|2022-06-30 07:13:10|794.8|793.4|794.8|794.4|794.8|794.4|794.6|793.4|738
1656573200000|2022-06-30 07:13:20|795.4|793.8|795.6|794.2|795.6|794.4|795|793.8|5
1656573210000|2022-06-30 07:13:30|795.4|794.4|794.2|793.2|795.4|794.6|793.6|793.2|1110
1656573220000|2022-06-30 07:13:40|794|793.4|794.2|793.4|794.2|793.4|793.8|793.4|239
1656573230000|2022-06-30 07:13:50|794.6|793.2|795|794.4|795|794.4|794.6|793.2|3266
1656573240000|2022-06-30 07:14:00|795.8|794.2|796.4|795.4|796.4|795.8|795.6|794.2|565
1656573250000|2022-06-30 07:14:10|796.2|795.6|795.8|795|796.2|795.6|795.4|795|140
1656573280000|2022-06-30 07:14:40|795.6|794.8|793.8|792.8|795.6|794.8|793.6|792.8|1141
1656573290000|2022-06-30 07:14:50|793.6|791.8|792.6|791.8|793.6|791.8|792.6|791.8|248
1656573300000|2022-06-30 07:15:00|792.4|791.6|792.4|791.6|792.4|792|792.2|791.4|709
1656573310000|2022-06-30 07:15:10|792.2|791.4|792.4|791.4|792.4|791.4|791.8|790.8|478
1656573320000|2022-06-30 07:15:20|792.2|791.2|791.4|790.4|792.4|791.2|791.4|790.4|0
1656573330000|2022-06-30 07:15:30|791.2|790|790.6|790|791.4|790.6|790.4|789.8|930
1656573340000|2022-06-30 07:15:40|790.4|789.4|790.2|789.4|791|789.8|790|789.4|0
1656573350000|2022-06-30 07:15:50|790|789|790|789|790.2|789.2|789.6|789|797
1656573360000|2022-06-30 07:16:00|789.6|788.6|790.6|789.8|790.6|789.8|789.4|788.6|293
1656573370000|2022-06-30 07:16:10|790.4|790|791.4|790.8|791.4|790.8|790.4|790|2189
1656573380000|2022-06-30 07:16:20|791.2|790.6|791.4|790.6|791.4|790.6|790.6|790|2456
1656573390000|2022-06-30 07:16:30|791.2|790.4|790.6|789.6|791.2|790.4|790|789.2|469
1656573400000|2022-06-30 07:16:40|790.8|789.8|791.2|790.2|791.4|790.6|790.6|789.6|139
1656573410000|2022-06-30 07:16:50|791|790.4|791.2|790.2|791.4|790.6|790.8|790.2|0
1656573420000|2022-06-30 07:17:00|791|789.4|790|788.8|791.2|789.6|789.8|788.8|132
1656573430000|2022-06-30 07:17:10|790.2|789|789.8|788.8|790.2|789.2|789.6|788.6|0
1656573440000|2022-06-30 07:17:20|790.2|789|790.4|789.6|790.4|789.6|789.4|788.4|827
1656573450000|2022-06-30 07:17:30|790.2|789.4|789.6|788.6|790.4|789.4|789|788.2|516
1656573460000|2022-06-30 07:17:40|789.8|788.8|789.4|788.6|790|788.8|789|788.6|114
1656573470000|2022-06-30 07:17:50|789.2|788.8|789.4|788.6|790|788.8|789|788.6|0
1656573480000|2022-06-30 07:18:00|789.2|788.8|789.8|788.8|790|789.2|788.8|788.6|23
1656573490000|2022-06-30 07:18:10|789.6|788.6|788.8|787.8|790|788.8|788.4|787.4|100
1656573500000|2022-06-30 07:18:20|789|787.6|788.6|787.4|789|787.8|788.4|787.4|0
1656573510000|2022-06-30 07:18:30|788.4|787.6|788.8|788.2|789.2|788.2|788.2|787.4|1299
1656573520000|2022-06-30 07:18:40|789|788.4|790|789.4|790|789.4|789|788.4|1991
1656573530000|2022-06-30 07:18:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|18
1656573540000|2022-06-30 07:19:00|790.4|789.8|788.8|787.8|790.6|790.2|788.4|787.4|2591
1656573550000|2022-06-30 07:19:10|788.6|787.6|788.6|787.6|788.6|787.8|788.4|787.4|0
1656573560000|2022-06-30 07:19:20|788.4|787.8|788.2|787.4|788.6|787.8|788.2|787.4|0
1656573570000|2022-06-30 07:19:30|788.4||788.2||788.6||788.2||0
1656573580000|2022-06-30 07:19:40|788.4|787.6|788.6|787.6|788.6|787.6|788.4|787.6|0
1656573590000|2022-06-30 07:19:50|788.4|787.8|788.2|787.4|788.6|788.2|788.2|787.4|401
1656573600000|2022-06-30 07:20:00|788|787|789|788|789|788|787.6|787|2154
1656573610000|2022-06-30 07:20:10||788.2||788.6||788.6||788.2|0
1656573630000|2022-06-30 07:20:30||788.8||788.8||788.8||788.8|0
1656573640000|2022-06-30 07:20:40|789.4|789.2|790.4|789.6|791|790|789.4|789.2|1175
1656573650000|2022-06-30 07:20:50|790.6|790|790|789.2|791.2|790.4|790|789.2|327
1656573670000|2022-06-30 07:21:10|789.8|789.4|789.6|788.8|790|789.4|789.2|788.6|3443
1656573680000|2022-06-30 07:21:20|789.8|789|790.2|789.4|790.2|789.8|789.6|788.8|996
1656573690000|2022-06-30 07:21:30|790|789.2|789.6|789|790.2|789.4|789.6|788.8|464
1656573700000|2022-06-30 07:21:40|789.4|788.8|788.8|787.8|789.4|788.8|788.6|787.6|155
1656573710000|2022-06-30 07:21:50|789|788|789|788|789.2|788|789|788|0
1656573720000|2022-06-30 07:22:00|788.8|787.8|788|787.6|788.8|787.8|788|787.4|1479
1656573730000|2022-06-30 07:22:10|787.8|787.2|788.2|787.6|788.2|787.6|787.6|787|3392
1656573740000|2022-06-30 07:22:20|788|787.8|787.2|786.6|788.6|787.8|786.8|786.4|4192
1656573750000|2022-06-30 07:22:30|787|786.8|787.2|786.6|787.2|786.8|787|786.6|422
1656573760000|2022-06-30 07:22:40|787|786.4|787.2|786.8|787.2|786.8|786.8|786.4|1677
1656573770000|2022-06-30 07:22:50|||||||||100
1656573780000|2022-06-30 07:23:00|787|786.6|787|786.4|787|786.8|787|786.4|515
1656573790000|2022-06-30 07:23:10|786.8||786.8||786.8||786.8||0
1656573800000|2022-06-30 07:23:20|787.6|786.6|788.2|787.6|788.2|787.6|787|786.4|3097
1656573810000|2022-06-30 07:23:30|788|787.4|787.6|787.2|788.2|787.4|787.6|786.8|674
1656573820000|2022-06-30 07:23:40|788|787|787.8|787.2|788|787.4|787.4|787|920
1656573830000|2022-06-30 07:23:50|787.6|786.8|787.2|786.4|787.6|786.8|787|786.4|650
1656573840000|2022-06-30 07:24:00|787|786.6|786.6|786|787.2|786.6|786.2|785.8|2417
1656573850000|2022-06-30 07:24:10|786.8|786.2|786.8|786|787|786.2|786.2|786|1143
1656573860000|2022-06-30 07:24:20|787|786.2|787.2|786.4|787.2|786.8|786.8|786|2514
1656573870000|2022-06-30 07:24:30|787|786.2|787.2|786.4|787.2|786.4|787|786.2|0
1656573880000|2022-06-30 07:24:40|787.4|786.6|787.4|786.4|787.4|787|787.2|786.4|476
1656573890000|2022-06-30 07:24:50|787.2|786.2|787|786.4|787.2|786.4|787|786.2|0
1656573900000|2022-06-30 07:25:00||786.2||786.4||786.4||786.2|0
1656573910000|2022-06-30 07:25:10|786.8|786.2|786.6|786.2|786.8|786.2|786.6|786.2|21
1656573920000|2022-06-30 07:25:20|786.4|786|786.6|786|786.6|786|786.4|786|28
1656573930000|2022-06-30 07:25:30|787|786.2|787.2|786.6|787.2|786.6|787|786.2|2138
1656573940000|2022-06-30 07:25:40|787.4|786.8|787.4|787|787.4|787|787.4|786.8|278
1656573960000|2022-06-30 07:26:00|787.2|786.6|787.4|786.6|787.4|787|787.2|786.4|782
1656573970000|2022-06-30 07:26:10||786.8||787||787||786.8|677
1656573980000|2022-06-30 07:26:20|787.2|786.8|786.6|786|787.2|786.8|786.6|786|784
1656573990000|2022-06-30 07:26:30||786.2||786.2||786.2||786|0
1656574000000|2022-06-30 07:26:40|786.8|786.4|786.4|786|787|786.4|786.4|786|1351
1656574010000|2022-06-30 07:26:50|786.2|785.8|785.6|785|786.4|785.8|784.8|784.2|3635
1656574020000|2022-06-30 07:27:00|785.8|785.2|786.2|785.4|786.2|785.6|785.8|785|1955
1656574030000|2022-06-30 07:27:10|786|785.6|786.2|785.6|786.6|785.6|785|784|2982
1656574040000|2022-06-30 07:27:20|786|785.4|786.2|785.4|786.8|786|786|785.4|330
1656574050000|2022-06-30 07:27:30|786||786.2||786.2||785.8||0
1656574060000|2022-06-30 07:27:40|786.4|785.6|786.6|786|786.6|786|786.4|785.6|0
1656574070000|2022-06-30 07:27:50|786.8|786.2|787.4|786.8|787.4|786.8|786.8|786|510
1656574080000|2022-06-30 07:28:00|787.6|787|788.4|787.6|788.4|787.8|787.6|787|2799
1656574090000|2022-06-30 07:28:10||787.8||788||788||787.8|0
1656574100000|2022-06-30 07:28:20|788.8|788.2|789.2|788.8|789.6|789.2|788.8|788.2|3638
1656574110000|2022-06-30 07:28:30|789.6|789|790.4|790|790.4|790|789.6|789|1052
1656574120000|2022-06-30 07:28:40|790.8||790.8||790.8||790.6||663
1656574130000|2022-06-30 07:28:50|790.6|789.8|789.4|788.8|790.6|789.8|789.4|788.8|914
1656574140000|2022-06-30 07:29:00|789|788.2|787.6|787|789|788.4|787.6|787|1351
1656574150000|2022-06-30 07:29:10|787.4|786.8|786.6|785.6|787.8|787|786.4|785.6|777
1656574160000|2022-06-30 07:29:20|786.4|785.8|785.4|784.4|786.6|785.8|785.2|784.4|1026
1656574170000|2022-06-30 07:29:30|785.2|784.2|785.4|784.8|786|785.2|784.8|783.8|1011
1656574180000|2022-06-30 07:29:40|785.6|785|786.4|785.8|786.8|785.8|785.6|784.8|1340
1656574190000|2022-06-30 07:29:50|786.2|785.6|786|785|786.2|785.6|785.6|784.6|675
1656574200000|2022-06-30 07:30:00|785.8|784.4|786|785.2|786|785.2|785.2|784.4|1230
1656574210000|2022-06-30 07:30:10|785.8|785|786.6|785.8|786.8|786|785.8|785|0
1656574220000|2022-06-30 07:30:20||785.6||785.6||785.8||785.6|0
1656574230000|2022-06-30 07:30:30|786.4|785.8|787.2|786.6|787.2|786.6|786.2|785.8|302
1656574240000|2022-06-30 07:30:40|787|786.4|786.6|786|787|786.6|786.6|785.8|423
1656574250000|2022-06-30 07:30:50|786.4|785.4|786.2|785.6|786.4|785.6|786.2|785.2|36
1656574260000|2022-06-30 07:31:00|786|785.4|786|785.2|786|785.4|786|785.2|419
1656574270000|2022-06-30 07:31:10|785.8|785|785.8|785.2|785.8|785.4|785.8|785|188
1656574280000|2022-06-30 07:31:20|785.6|785|785.6|785|785.6|785|785.6|785|0
1656574290000|2022-06-30 07:31:30|785.8|785.2|785.8|785|786.2|785.6|785.6|785|14
1656574300000|2022-06-30 07:31:40|785.6||785.8||785.8||785.6||0
1656574310000|2022-06-30 07:31:50|785.6|785.2|785.8|785.4|785.8|785.4|785.4|785|2484
1656574320000|2022-06-30 07:32:00|786|785.6|786.6|786|787|786.4|786|785.2|5671
1656574330000|2022-06-30 07:32:10|786.8|786.2|787.4|786.8|788|787.4|786.8|786.2|3184
1656574340000|2022-06-30 07:32:20|787.2|786.4|787.6|787|787.6|787|787.2|786.4|483
1656574350000|2022-06-30 07:32:30|788|787.2|788|787.4|788|787.6|788|787|547
1656574360000|2022-06-30 07:32:40|787.8|787.2|788|787.4|788|787.4|787.8|787.2|0
1656574370000|2022-06-30 07:32:50|787.8||788||788||787.8||0
1656574400000|2022-06-30 07:33:20|787.8|787|786.4|785.6|788|787|786.2|785.6|1444
1656574410000|2022-06-30 07:33:30|786.6|785.4|785.8|785.2|786.6|785.4|785.8|785|0
1656574420000|2022-06-30 07:33:40|786.2|785.4|786.2|785.8|786.8|786|786.2|785.4|557
1656574430000|2022-06-30 07:33:50|786.4|785.2|785.8|785.2|786.4|785.2|785.8|785|57
1656574440000|2022-06-30 07:34:00|785.6|785|786.2|785.2|786.4|785.6|785.6|785|102
1656574450000|2022-06-30 07:34:10|786.4|785.4|786.4|786|786.8|786|786.4|785.2|0
1656574460000|2022-06-30 07:34:20|786.6|786.2|786.6|785.6|787|786.6|786.4|785.6|1421
1656574470000|2022-06-30 07:34:30|786.4|785.8|786.4|785.8|786.4|785.8|786.2|785.8|0
1656574480000|2022-06-30 07:34:40|786.6|786|786.6|786|786.6|786|786.4|786|0
1656574490000|2022-06-30 07:34:50|786.4|785.8|786.6|786|786.6|786|786.4|785.8|0
1656574500000|2022-06-30 07:35:00||785.8||786||786||785.8|0
1656574510000|2022-06-30 07:35:10|786.4|785.6|786.2|785.6|786.4|785.6|786.2|785.6|200
1656574520000|2022-06-30 07:35:20|786.4||786.2||786.4||786.2||0
1656574550000|2022-06-30 07:35:50|786||786.2||786.2||786||0
1656574570000|2022-06-30 07:36:10|786|785.8|786.2|785.6|786.6|786.2|785.4|785|5231
1656574580000|2022-06-30 07:36:20|786|785.8|785|784.4|786.2|785.8|784.6|784|5470
1656574590000|2022-06-30 07:36:30|785.2||785||785.2||785||0
1656574610000|2022-06-30 07:36:50|785.2|784.6|785.2|784.6|785.4|785.2|785|784.6|1653
1656574620000|2022-06-30 07:37:00|785|785|786.6|786|786.6|786.2|785|784.4|2800
1656574630000|2022-06-30 07:37:10|786.4|785.6|786|785.2|786.4|785.6|785.8|785.2|362
1656574640000|2022-06-30 07:37:20|786.2|785.4|786.8|786|786.8|786|786.2|785.2|0
1656574660000|2022-06-30 07:37:40|787||787||787||786.8||0
1656574680000|2022-06-30 07:38:00||786.2||786.2||786.4||786.2|0
1656574690000|2022-06-30 07:38:10|786.8|786|785.6|785|786.8|786|785.6|785|1038
1656574710000|2022-06-30 07:38:30|785.4|784.6|784.8|784|785.4|784.6|784.4|783.6|1692
1656574720000|2022-06-30 07:38:40|784.6|784.2|784.6|783.4|784.6|784.4|784.6|783.4|212
1656574730000|2022-06-30 07:38:50|784.4|783.2|783.8|783.2|784.6|783.4|783.6|783|1651
1656574740000|2022-06-30 07:39:00|783.6|783|783.8|783.2|783.8|783.2|783.6|783|332
1656574750000|2022-06-30 07:39:10||783||783||783.2||783|0
1656574760000|2022-06-30 07:39:20|783.6|783.2|783.6|783|783.8|783.4|783.6|783|1697
1656574770000|2022-06-30 07:39:30|783.4|782.8|783|782.4|783.6|783|783|782.4|3221
1656574780000|2022-06-30 07:39:40|782.8|782.2|782.6|782.2|783|782.2|782.4|782.2|1326
1656574790000|2022-06-30 07:39:50|782.4|782|783|782.4|783|782.6|782|781.4|3256
1656574800000|2022-06-30 07:40:00|783.2|782.6|784|783.2|784|783.2|783|782.6|500
1656574810000|2022-06-30 07:40:10|783.6|783|783.8|783|783.8|783|783.4|783|559
1656574820000|2022-06-30 07:40:20|784|783.2|783.8|783|784.2|783.2|783.6|783|0
1656574830000|2022-06-30 07:40:30||783.2||783.2||783.2||783.2|0
1656574840000|2022-06-30 07:40:40|784|783.4|784.2|783.8|784.2|783.8|784|783.4|17
1656574850000|2022-06-30 07:40:50|784|783.6|784.2|783.6|784.2|783.6|784|783.6|196
1656574860000|2022-06-30 07:41:00||783.8||783.8||783.8||783.8|0
1656574880000|2022-06-30 07:41:20|784.4|784|784.4|783.6|784.8|784.4|784.2|783.6|3690
1656574890000|2022-06-30 07:41:30|784.6|783.8|784.2|783.6|784.6|784|784|783.6|540
1656574900000|2022-06-30 07:41:40|784|783.4|783.2|782.6|784|783.4|783.2|782.6|537
1656574910000|2022-06-30 07:41:50|783|782.4|781.6|781.2|783|782.4|781.6|781|2676
1656574920000|2022-06-30 07:42:00|781.8|781.4|782.6|782.2|782.6|782.2|781.8|781.4|585
1656574930000|2022-06-30 07:42:10|782.4|782|782.4|781.8|782.4|782|782.4|781.8|0
1656574940000|2022-06-30 07:42:20|782.2|782|782.2|781.8|782.2|782|782.2|781.8|288
1656574950000|2022-06-30 07:42:30|782|781.4|782.2|781.2|782.2|781.4|781.2|780.4|1565
1656574960000|2022-06-30 07:42:40|782.4|781.4|782.2|781.4|782.4|781.8|782.2|781.4|0
1656574970000|2022-06-30 07:42:50|782|781.6|782.2|781.4|782.2|781.6|782|781.4|0
1656574980000|2022-06-30 07:43:00|782.4|781.6|783.2|782.4|783.6|783|782.4|781.6|1960
1656574990000|2022-06-30 07:43:10|783|782.8|783.4|782.6|783.6|782.8|782.8|782.2|161
1656575000000|2022-06-30 07:43:20|783.2|782.4|782.8|782.4|783.2|782.4|782.8|782.2|0
1656575010000|2022-06-30 07:43:30|782.4|782.2|782.8|782.2|782.8|782.2|782.4|781.8|546
1656575020000|2022-06-30 07:43:40|783.2|782.4|782.6|781.8|783.2|782.6|782.2|781.8|646
1656575030000|2022-06-30 07:43:50|783|782|783|782.4|783|782.4|783|782|371
1656575040000|2022-06-30 07:44:00|782.6|782.2|782.6|781.8|782.6|782.4|782.6|781.8|0
1656575050000|2022-06-30 07:44:10|782.8|782|782.6|781.8|783.2|783|782.2|781.8|2213
1656575060000|2022-06-30 07:44:20|782.4||782.6||782.6||782.2||0
1656575070000|2022-06-30 07:44:30|782.4|781.6|782.2|781.6|782.4|781.6|781.4|780.8|764
1656575090000|2022-06-30 07:44:50|782.4|781.4|781.2|780.6|782.4|781.4|780.8|780.2|1266
1656575100000|2022-06-30 07:45:00|781.4|780.4|781.4|780.6|781.8|781.2|781.2|780.4|840
1656575110000|2022-06-30 07:45:10||780.8||780.6||780.8||780.4|0
1656575120000|2022-06-30 07:45:20|781.2|780.8|781.4|780.6|781.4|781|781|780.2|0
1656575130000|2022-06-30 07:45:30|781.2|780.4|781|780.2|781.2|780.6|781|780.2|690
1656575140000|2022-06-30 07:45:40|780.8|780|781|780.2|781|780.2|780|779.4|8787
1656575150000|2022-06-30 07:45:50|780.8|780|780.6|780.2|780.8|780.2|780.2|779.8|2086
1656575160000|2022-06-30 07:46:00|780.4|780|780.2|779.4|780.6|780|779.8|779|1317
1656575170000|2022-06-30 07:46:10|780|779.2|780|779|780|779.2|780|779|469
1656575180000|2022-06-30 07:46:20|779.6|779.2|780.6|779.8|780.6|780|779.6|779|1867
1656575190000|2022-06-30 07:46:30|781|780|781|780.6|781|780.6|781|779.8|2353
1656575200000|2022-06-30 07:46:40|781.2|780.8|781.2|780.8|781.2|780.8|781.2|780.8|482
1656575210000|2022-06-30 07:46:50||780.6||780.6||780.6||780.6|0
1656575230000|2022-06-30 07:47:10|781|780.4|780.4|779.8|781|780.4|780.4|779.8|1182
1656575240000|2022-06-30 07:47:20|780.6|779.6|780.4|779.4|780.6|779.6|780.2|779.2|1188
1656575250000|2022-06-30 07:47:30|780.2|779.6|779.8|779|780.2|779.6|779.8|779|0
1656575260000|2022-06-30 07:47:40||779.2||779||779.2||779|0
1656575270000|2022-06-30 07:47:50|780.2|779.2|780.2|779.4|780.4|779.6|780.2|779.2|263
1656575280000|2022-06-30 07:48:00|780|779.2|780.8|779.8|780.8|780|779.8|779|313
1656575290000|2022-06-30 07:48:10|781|780|781.6|781|782|781.4|781|780|1572
1656575300000|2022-06-30 07:48:20||781.2||781||781.2||781|0
1656575310000|2022-06-30 07:48:30||781.2||781.2||781.2||781|548
1656575320000|2022-06-30 07:48:40|781.8|781.4|782|781.4|782|781.6|781.8|781.2|1101
1656575330000|2022-06-30 07:48:50|782.2|781.6|782.2|781.8|782.2|781.8|782.2|781.6|552
1656575340000|2022-06-30 07:49:00|782.4|782|782.4|782|782.4|782|782.4|781.8|1455
1656575350000|2022-06-30 07:49:10|782.2|781.8|781.8|781.2|782.2|781.8|781.8|781.2|1036
1656575360000|2022-06-30 07:49:20|782||782||782.2||781.8||0
1656575370000|2022-06-30 07:49:30|782.2|781.4|782.4|782|782.4|782|782.2|781.4|355
1656575380000|2022-06-30 07:49:40|||||||||248
1656575390000|2022-06-30 07:49:50|782.8|782.2|782.8|782.4|782.8|782.4|782.6|782.2|871
1656575400000|2022-06-30 07:50:00|||||||||125
1656575440000|2022-06-30 07:50:40|782.6|782|783|782.4|783.8|783.2|782.4|782|2667
1656575450000|2022-06-30 07:50:50|782.8|782.2|782.6|782|783|782.4|782.6|782|644
1656575460000|2022-06-30 07:51:00|782.4|781.6|782.2|781.6|782.4|781.6|782.2|781.6|300
1656575470000|2022-06-30 07:51:10|782|781.4|781.8|781.2|782|781.4|781.8|781.2|62
1656575480000|2022-06-30 07:51:20|782|781.4|782|781.4|782|781.4|781.8|781.4|0
1656575490000|2022-06-30 07:51:30|781.8|781.2|782|781.2|782|781.2|781.8|781.2|0
1656575500000|2022-06-30 07:51:40|781.8||782||782||781.8||192
1656575510000|2022-06-30 07:51:50|781.6|781|781.8|781|781.8|781|781.6|780.6|168
1656575520000|2022-06-30 07:52:00|781.6|780.8|781.4|780.6|781.6|780.8|781.4|780.6|200
1656575530000|2022-06-30 07:52:10|781.6|780.8|781.4|780.6|781.6|781|781.4|780.6|0
1656575540000|2022-06-30 07:52:20|781.2||781.2||781.2||781.2||0
1656575550000|2022-06-30 07:52:30|781|780.2|780.2|779.4|781|780.2|780.2|779.4|3364
1656575560000|2022-06-30 07:52:40|780.4|779.6|780.6|780|780.6|780|780.4|779.6|435
1656575570000|2022-06-30 07:52:50|780.4|779.6|780|779.2|780.4|779.6|780|779|11
1656575580000|2022-06-30 07:53:00|779.8|779|779.8|779|779.8|779|779.8|779|0
1656575600000|2022-06-30 07:53:20|779.6|778.8|779.4|778.8|779.6|778.8|779.4|778.8|209
1656575620000|2022-06-30 07:53:40|779.2|778.6|778.8|778|779.2|778.6|778.6|778|1246
1656575630000|2022-06-30 07:53:50|778.6|777.8|778.2|777.4|778.6|777.8|778|777.4|2364
1656575640000|2022-06-30 07:54:00|778|777.2|778.2|777.6|778.2|777.6|778|777.2|0
1656575650000|2022-06-30 07:54:10|||||||||168
1656575660000|2022-06-30 07:54:20|778|777.2|778|777.2|778|777.2|778|777.2|1
1656575680000|2022-06-30 07:54:40|||||||||189
1656575700000|2022-06-30 07:55:00|777.8|777|776.6|775.6|777.8|777|776.6|775.4|839
1656575710000|2022-06-30 07:55:10|776.4||776.4||776.4||776.4||0
1656575720000|2022-06-30 07:55:20|776.2|775.2|776|774.8|776.4|775.2|776|774.8|167
1656575730000|2022-06-30 07:55:30|775.8|775|775.6|774.8|775.8|775|775.6|774.8|386
1656575740000|2022-06-30 07:55:40|775.4|774.4|774.4|773.6|775.4|774.6|774.4|773.4|11938
1656575750000|2022-06-30 07:55:50|774.6|773.8|774|773.2|774.6|773.8|774|773|403
1656575770000|2022-06-30 07:56:10|774.2|773.6|773.2|772.2|774.6|773.8|772.8|772.2|3569
1656575780000|2022-06-30 07:56:20||772.4||772.4||772.4||772.4|0
1656575790000|2022-06-30 07:56:30|773|772.2|772|771.4|773.2|772.2|772|771.4|939
1656575810000|2022-06-30 07:56:50|771.8|771|771.8|771|771.8|771.4|771.6|771|510
1656575820000|2022-06-30 07:57:00|772|771.4|772|771.4|772.4|772|772|771.4|3048
1656575830000|2022-06-30 07:57:10|772.2|771|771.6|771|772.2|771.2|771.4|771|792
1656575840000|2022-06-30 07:57:20|772|771.2|772|771|772.2|771.6|772|771|3731
1656575850000|2022-06-30 07:57:30||771.2||771||771.2||771|0
1656575860000|2022-06-30 07:57:40|772.2|771.2|772.2|771.4|772.2|771.4|772.2|771.2|0
1656575870000|2022-06-30 07:57:50|772|771.2|771.8|771|772.2|771.4|771.8|771|0
1656575880000|2022-06-30 07:58:00|771.6||771.6||771.8||771.6||0
1656575890000|2022-06-30 07:58:10|771.8||771.6||771.8||771.6||0
1656575900000|2022-06-30 07:58:20|771.8||771.8||771.8||771.8||0
1656575920000|2022-06-30 07:58:40|772.4|771.2|772.2|771.6|772.4|771.8|772.2|771.2|4043
1656575930000|2022-06-30 07:58:50|772.4|771.8|772.6|772|773.2|772.8|772.2|771.8|6008
1656575940000|2022-06-30 07:59:00|772.2|771.6|772|771.6|772.6|772.2|772|771.6|4575
1656575950000|2022-06-30 07:59:10|772.4|771.8|771.4|771|772.6|772.4|771.4|771|2439
1656575960000|2022-06-30 07:59:20|771.6|771.2|771.8|771.4|772|771.4|771.6|771|1475
1656575970000|2022-06-30 07:59:30|771.4|771|772|771.4|772|771.4|771.4|771|1139
1656575980000|2022-06-30 07:59:40|771.8|771.2|771|770.2|771.8|771.4|770.8|770.2|206
1656575990000|2022-06-30 07:59:50|771.2|770|770.6|770|771.2|770|770.6|770|0
1656576000000|2022-06-30 08:00:00|770.4|769.6|770.6|770.2|770.6|770.2|770.2|769.6|1552
1656576010000|2022-06-30 08:00:10||770||770||770||770|179
1656576020000|2022-06-30 08:00:20|770.4|769.8|770.4|769.8|770.4|769.8|770.2|769.8|314
1656576030000|2022-06-30 08:00:30|770.6|770|770.4|769.8|770.6|770.4|770.4|769.8|1184
1656576040000|2022-06-30 08:00:40|770.2|769.6|769.4|768.4|770.2|769.6|769.2|768.2|392
1656576050000|2022-06-30 08:00:50|769.6|768.6|771.6|771|771.6|771.2|769.4|768.6|7405
1656576060000|2022-06-30 08:01:00|771.8|771.2|771.8|771.4|772|771.8|771.8|771.2|2045
1656576070000|2022-06-30 08:01:10||771.6||771.4||771.6||771.4|724
1656576080000|2022-06-30 08:01:20|771.6||771.8||771.8||771.6||627
1656576090000|2022-06-30 08:01:30|||||||||200
1656576100000|2022-06-30 08:01:40|771.6|771.2|771.6|771|771.8|771.2|771.2|770.8|1823
1656576110000|2022-06-30 08:01:50|771.8|771.2|772.2|771.4|772.2|771.4|771.8|771|1109
1656576120000|2022-06-30 08:02:00|772|771|772|771.4|772|771.4|772|771|0
1656576130000|2022-06-30 08:02:10|772.2|771.6|772.8|772|772.8|772.4|772|771.6|1388
1656576140000|2022-06-30 08:02:20||772.2||772.4||772.4||772|150
1656576150000|2022-06-30 08:02:30|772.6|772.6|773.4|773|773.4|773|772.6|772.6|2743
1656576160000|2022-06-30 08:02:40|773.2|772.8|772.8|772|773.4|772.8|772.6|772|840
1656576170000|2022-06-30 08:02:50|772.6|772.2|773.2|772.8|773.2|772.8|772.6|772.2|358
1656576180000|2022-06-30 08:03:00|773|772.6|772.6|772|773|772.6|772.6|772|228
1656576190000|2022-06-30 08:03:10|772.8|772.2|773.2|772.4|773.2|772.6|772.8|772.2|0
1656576200000|2022-06-30 08:03:20|773|772.6|773.2|772.2|773.2|772.8|773|772.2|17
1656576210000|2022-06-30 08:03:30|773.8|772.4|775.2|774.6|775.6|775|773.8|772.4|18893
1656576220000|2022-06-30 08:03:40|775|774.4|775.2|774.6|775.2|774.6|774.8|774.4|347
1656576230000|2022-06-30 08:03:50|775|775|775.2|774.8|775.2|775|775|774.6|2333
1656576240000|2022-06-30 08:04:00|775|774.6|775.8|775.4|775.8|775.4|775|774.6|2872
1656576250000|2022-06-30 08:04:10|||||||||127
1656576260000|2022-06-30 08:04:20|775.6|775.2|775.8|775.4|775.8|775.4|775.6|775.2|901
1656576270000|2022-06-30 08:04:30|775.6|775.2|775.8|775.2|776.2|776|775.6|775.2|3623
1656576280000|2022-06-30 08:04:40|775.6|775|775.4|775|775.6|775|775.4|775|303
1656576290000|2022-06-30 08:04:50|775.2|775.2|775.4|775.2|775.4|775.2|775|774.6|2473
1656576300000|2022-06-30 08:05:00|775.6|775.4|775.8|775.2|775.8|775.4|775.6|775.2|983
1656576310000|2022-06-30 08:05:10|776|775.4|776.6|776|776.8|776|776|775.4|2529
1656576320000|2022-06-30 08:05:20|776.8|776.2|777.8|777.2|778.4|777.6|776.8|776|4940
1656576330000|2022-06-30 08:05:30|777.6|777|778|777.6|778|777.6|776.8|776.2|4187
1656576340000|2022-06-30 08:05:40|778.2|777.8|778.4|777.8|778.4|778|778.2|777.6|3688
1656576350000|2022-06-30 08:05:50|778.6|778|778.2|777.6|778.6|778.2|778.2|777.6|1687
1656576360000|2022-06-30 08:06:00|777.8|777.2|776.8|776|777.8|777.2|776.6|775.6|740
1656576370000|2022-06-30 08:06:10|777|776.2|776.6|776.2|777.2|777|776.6|775.8|798
1656576380000|2022-06-30 08:06:20|776.2|775.8|776.4|775.8|776.4|775.8|776.2|775.8|607
1656576390000|2022-06-30 08:06:30|776.6|776|776.4|775.8|776.6|776.2|776.4|775.8|98
1656576400000|2022-06-30 08:06:40|776.2|775.6|776|775.2|776.4|775.6|775.6|775|104
1656576410000|2022-06-30 08:06:50|775.8|775|775.6|775|776|775|775.4|774.8|1930
1656576420000|2022-06-30 08:07:00|||||||||89
1656576430000|2022-06-30 08:07:10|776|775.2|778|777.4|778.2|777.4|776|775.2|4726
1656576440000|2022-06-30 08:07:20|777.8|777.2|777.6|776.8|777.8|777.2|777.2|776.8|933
1656576450000|2022-06-30 08:07:30|777.4|777|777.4|776.8|777.4|777.2|777.4|776.8|0
1656576460000|2022-06-30 08:07:40|777.2|776.4|777.2|776.4|777.2|776.8|776.8|776.2|1140
1656576470000|2022-06-30 08:07:50|777||777||777.2||777||0
1656576480000|2022-06-30 08:08:00|776.8|776.2|777|776.2|777|776.2|776.6|776|692
1656576490000|2022-06-30 08:08:10|776.8|776|776.6|776|777|776|776.4|775.6|0
1656576500000|2022-06-30 08:08:20|776.4|775.6|776.2|775.8|776.4|776|775.8|775.2|845
1656576510000|2022-06-30 08:08:30|776|775.6|775.8|775.2|776.2|775.6|775.8|775.2|295
1656576520000|2022-06-30 08:08:40|775.6||775.8||775.8||775.6||0
1656576530000|2022-06-30 08:08:50|775.6|775.4|775.8|775.2|775.8|775.4|775.6|775.2|100
1656576550000|2022-06-30 08:09:10|775.6|775|775|774.4|775.8|775|774.8|774.2|2101
1656576560000|2022-06-30 08:09:20|774.8|773.8|774.4|773.6|774.8|774|774.4|773.6|148
1656576580000|2022-06-30 08:09:40||773.8||773.8||773.8||773.8|0
1656576590000|2022-06-30 08:09:50|774.2|773.6|774.2|773.4|774.4|773.8|774|773.2|206
1656576600000|2022-06-30 08:10:00|774|773.2|773.6|773|774|773.6|773|772.2|2385
1656576610000|2022-06-30 08:10:10|774|773.2|773.8|773.4|774|773.6|773.8|773.2|250
1656576620000|2022-06-30 08:10:20|773.6|773|772.4|771.6|773.6|773|772.4|771.4|1048
1656576630000|2022-06-30 08:10:30|772.2|771.8|772.6|772|773.2|772.8|772.2|771.8|3831
1656576640000|2022-06-30 08:10:40|772.4||772.4||772.4||772.4||0
1656576650000|2022-06-30 08:10:50|772.2|771.8|772|771.4|772.2|771.8|772|771.4|1048
1656576660000|2022-06-30 08:11:00|772.4|771.6|772.4|771.6|772.4|771.8|772.4|771.6|397
1656576670000|2022-06-30 08:11:10|772.8|771.8|773|772.6|773|772.6|772.6|771.8|1733
1656576700000|2022-06-30 08:11:40|772.8|772.2|772.4|771.6|772.8|772.2|772.4|771.6|1035
1656576710000|2022-06-30 08:11:50|772.2|771.8|772|771.2|772.2|771.8|772|771|117
1656576720000|2022-06-30 08:12:00|771.8|771|771.2|770.4|771.8|771|771.2|770.2|0
1656576730000|2022-06-30 08:12:10||770.6||770.4||770.8||770.4|0
1656576740000|2022-06-30 08:12:20||770.6||770.6||770.6||770.6|0
1656576750000|2022-06-30 08:12:30|771|770.2|770.8|770.2|771|770.2|770.8|770.2|211
1656576760000|2022-06-30 08:12:40|770.6|770|770.6|770|770.6|770|770.6|770|0
1656576770000|2022-06-30 08:12:50|770.4|769.6|769.6|769|770.6|770|769.6|768.8|1628
1656576780000|2022-06-30 08:13:00||769.2||769.2||769.2||769|0
1656576790000|2022-06-30 08:13:10|769.4|769|769.2|768.8|769.6|769|769.2|768.8|3
1656576810000|2022-06-30 08:13:30|769|768.4|769|768.4|769|768.4|769|768.4|254
1656576820000|2022-06-30 08:13:40||768.6||768.4||768.6||768.4|932
1656576830000|2022-06-30 08:13:50|768.8|768.2|768.2|767.4|769|768.2|768|767.2|1407
1656576850000|2022-06-30 08:14:10|768|767.2|767.8|767.4|768.2|767.4|767.4|767|2546
1656576860000|2022-06-30 08:14:20|767.6|767.6|768|767.4|768.2|767.8|767.6|767.4|1710
1656576870000|2022-06-30 08:14:30|767.8|767.2|768|767.4|768.2|767.8|767.6|767.2|1839
1656576880000|2022-06-30 08:14:40|767.8|767.2|767.6|766.8|767.8|767.2|767.2|766.4|469
1656576890000|2022-06-30 08:14:50|767.4|766.6|766.6|765.8|767.6|766.6|766.4|765.6|395
1656576900000|2022-06-30 08:15:00|766.8|766|766.8|766.2|766.8|766.2|766.8|766|1223
1656576910000|2022-06-30 08:15:10|767|766.4|767.2|766.2|767.6|767|767|766.2|1846
1656576920000|2022-06-30 08:15:20||766.4||766.2||766.4||766.2|0
1656576930000|2022-06-30 08:15:30|767|765.8|766.4|765.8|767|765.8|766.4|765.8|44
1656576940000|2022-06-30 08:15:40|766.2|765.4|766|765|766.2|765.4|766|764.8|425
1656576950000|2022-06-30 08:15:50||764.8||764.8||765||764.8|0
1656576960000|2022-06-30 08:16:00||764.6||765||765.2||764.6|250
1656576970000|2022-06-30 08:16:10|765.8|764.8|765.2|764.6|766|765.2|765.2|764.6|931
1656576980000|2022-06-30 08:16:20|||||||||327
1656577000000|2022-06-30 08:16:40|765|764.8|765.6|765|765.6|765|764.8|764.6|2599
1656577010000|2022-06-30 08:16:50|765.8|765.2|766|765.6|766.2|765.8|765.6|765|5692
1656577020000|2022-06-30 08:17:00|766.2|765.8|766.4|766.2|766.6|766.4|766|765.8|2670
1656577030000|2022-06-30 08:17:10|766.2|765.8|766.4|765.6|766.4|765.8|766.2|765.4|818
1656577040000|2022-06-30 08:17:20|||||||||200
1656577050000|2022-06-30 08:17:30|766.2|765.8|766.4|765.6|766.4|765.8|766.2|765.6|381
1656577060000|2022-06-30 08:17:40|766.2||766.2||766.2||766.2||0
1656577070000|2022-06-30 08:17:50|766|765.4|765.4|764.2|766|765.4|765.4|764.2|788
1656577080000|2022-06-30 08:18:00|765.2|764|764.6|763.8|765.2|764.2|764.4|763|2681
1656577090000|2022-06-30 08:18:10|764.4|763.6|763.4|762.8|764.4|763.6|762.6|762.4|2293
1656577100000|2022-06-30 08:18:20||762.6||762.6||762.8||762.6|0
1656577110000|2022-06-30 08:18:30|763.6|762.8|764.4|763.8|764.8|764.4|763.6|762.6|6584
1656577120000|2022-06-30 08:18:40|||||||||100
1656577130000|2022-06-30 08:18:50|764.2|764|764.2|763.4|764.2|764|764|763.4|751
1656577160000|2022-06-30 08:19:20|764||764||764||764||87
1656577170000|2022-06-30 08:19:30|||||||||1000
1656577180000|2022-06-30 08:19:40|||||||||130
1656577210000|2022-06-30 08:20:10|||||||||132
1656577220000|2022-06-30 08:20:20|||||||||200
1656577230000|2022-06-30 08:20:30|||||||||170
1656577240000|2022-06-30 08:20:40|764.2|763.6|765|764.4|765.2|764.8|764.2|763.4|5006
1656577250000|2022-06-30 08:20:50|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|511
1656577260000|2022-06-30 08:21:00||764.4||764.4||764.4||764.4|0
1656577270000|2022-06-30 08:21:10|765|764.2|763.4|762.6|765|764.2|763.4|762.6|3332
1656577280000|2022-06-30 08:21:20|763.2|762.4|762.6|762|763.2|762.4|762.6|762|741
1656577290000|2022-06-30 08:21:30|762.8|762.2|763.4|762.6|763.4|762.8|762.8|762.2|713
1656577300000|2022-06-30 08:21:40|763.2|762.4|762.6|762|763.2|762.6|762.6|762|0
1656577320000|2022-06-30 08:22:00|763|762.2|763|762.2|763.4|762.6|763|762.2|252
1656577370000|2022-06-30 08:22:50||762.4||762.4||762.4||762.4|0
1656577380000|2022-06-30 08:23:00|763.4|762.6|763.8|763.2|763.8|763.4|763.4|762.6|3950
1656577390000|2022-06-30 08:23:10||763.4||763.2||763.4||763.2|0
1656577400000|2022-06-30 08:23:20|763.6||763.6||763.6||763.6||98
1656577410000|2022-06-30 08:23:30|763.4|762.6|763.4|762.6|763.6|763.2|763.2|762.2|5833
1656577420000|2022-06-30 08:23:40||762.8||762.6||762.8||762.6|136
1656577430000|2022-06-30 08:23:50|763.2|762.4|762.2|761|763.2|762.4|762.2|761|1170
1656577440000|2022-06-30 08:24:00|762|761.2|761.6|760.8|762|761.2|761.6|760.8|269
1656577450000|2022-06-30 08:24:10|761.4|760.4|761.4|760.2|761.4|760.4|761.4|760.2|1
1656577460000|2022-06-30 08:24:20||760.4||760.6||760.8||760.2|227
1656577470000|2022-06-30 08:24:30||760.4||760.4||760.6||760.4|0
1656577480000|2022-06-30 08:24:40||760.6||760.2||760.6||760.2|0
1656577490000|2022-06-30 08:24:50||760.4||760.4||760.4||760.4|0
1656577500000|2022-06-30 08:25:00||760.2||760.4||760.4||760.2|19
1656577510000|2022-06-30 08:25:10||760.2||760.4||760.4||760.2|0
1656577530000|2022-06-30 08:25:30|761.2||761.2||761.2||761.2||0
1656577540000|2022-06-30 08:25:40|761|760.6|761|760.4|761|760.6|761|760.4|363
1656577550000|2022-06-30 08:25:50||760.2||760||760.2||760|503
1656577560000|2022-06-30 08:26:00||760.2||760||760.2||760|0
1656577570000|2022-06-30 08:26:10||760.2||760.2||760.2||760|0
1656577580000|2022-06-30 08:26:20|760.8|760|760.8|760|760.8|760|760.8|760|0
1656577600000|2022-06-30 08:26:40|760.6|759.8|760.6|759.6|760.8|760|760.2|759|7960
1656577610000|2022-06-30 08:26:50|760.4|759.4|760|759.4|760.4|760|760|759.4|2338
1656577620000|2022-06-30 08:27:00|760.2|759.6|760.2|759.4|760.2|759.6|760.2|759.4|511
1656577630000|2022-06-30 08:27:10|760.4|759.6|760.2|759.4|760.4|759.8|760.2|759.4|344
1656577650000|2022-06-30 08:27:30|760||760||760||760||384
1656577660000|2022-06-30 08:27:40|759.8|759|759.8|759|759.8|759|759.8|759|440
1656577670000|2022-06-30 08:27:50|759.6|759.2|759.6|759|760|759.6|759.6|759|5550
1656577700000|2022-06-30 08:28:20|759.4|759.2|759.8|759.2|759.8|759.4|759.2|758.8|2787
1656577710000|2022-06-30 08:28:30|759.6||759.8||759.8||759.6||3000
1656577720000|2022-06-30 08:28:40|759.6|759.4|759.8|759.2|760.4|760.2|759.6|759.2|12013
1656577730000|2022-06-30 08:28:50|759.6|759.4|761.2|760.8|762|761.2|759.6|759.2|11106
1656577740000|2022-06-30 08:29:00|761.4|761|761.8|761|761.8|761.4|761|760.2|4044
1656577750000|2022-06-30 08:29:10|761.6|761.2|761.2|760.6|761.8|761.2|761|760.6|1401
1656577760000|2022-06-30 08:29:20|761||761||761||761||0
1656577770000|2022-06-30 08:29:30|761.2||761.2||761.2||761.2||728
1656577780000|2022-06-30 08:29:40|761.4|760.8|761.4|760.6|761.4|760.8|761.4|760.6|2771
1656577790000|2022-06-30 08:29:50|761.2|760.8|761.2|760.6|761.2|760.8|761.2|760.6|113
1656577800000|2022-06-30 08:30:00|761.4|760.8|761.2|760.6|761.4|761|760.8|760.6|3730
1656577810000|2022-06-30 08:30:10|761.4|760.8|762|761.4|762|761.6|761.4|760.8|5099
1656577820000|2022-06-30 08:30:20|||||||||521
1656577840000|2022-06-30 08:30:40|761.8|761.2|761.6|761|761.8|761.2|761.4|761|1650
1656577860000|2022-06-30 08:31:00||761.2||761.2||761.2||761.2|0
1656577870000|2022-06-30 08:31:10|762|761.4|762|761.4|762|761.4|762|761.4|721
1656577900000|2022-06-30 08:31:40|762.2|761.6|763.4|762.6|763.4|762.8|762.2|761.4|5177
1656577910000|2022-06-30 08:31:50|763.2|762.8|763.4|762.6|763.4|762.8|763.2|762.6|687
1656577920000|2022-06-30 08:32:00|763.2||763.2||763.2||763.2||1
1656577930000|2022-06-30 08:32:10|763.4|762.2|762.4|762|763.4|762.6|762.4|762|1509
1656577940000|2022-06-30 08:32:20|||||||||620
1656577950000|2022-06-30 08:32:30|||||||||3
1656577970000|2022-06-30 08:32:50|||||||||220
1656577980000|2022-06-30 08:33:00|762|761.6|762.2|762|762.4|762|762|761.6|516
1656577990000|2022-06-30 08:33:10|762.4|761.8|762.2|761.6|762.4|762|762.2|761.6|561
1656578010000|2022-06-30 08:33:30|||||||||2113
1656578030000|2022-06-30 08:33:50|762.4|761.8|762.8|762.2|762.8|762.4|762.4|761.8|2784
1656578060000|2022-06-30 08:34:20|762.6|762|762|761.8|762.6|762|762|761.6|451
1656578080000|2022-06-30 08:34:40|761.8|761.6|762.4|762|762.6|762.2|761.6|761.4|12203
1656578090000|2022-06-30 08:34:50|762.2|762.2|762.4|762|762.6|762.4|762.2|762|1600
1656578100000|2022-06-30 08:35:00|762.2|761.4|761.8|761|762.2|761.8|761.6|761|1373
1656578110000|2022-06-30 08:35:10|761.6|761.4|760|759.4|761.8|761.4|760|759.2|4181
1656578120000|2022-06-30 08:35:20|760.2|759.6|759.8|759.4|760.2|759.8|759.8|759.4|1355
1656578130000|2022-06-30 08:35:30|760||760||760||760||0
1656578140000|2022-06-30 08:35:40|759.8|759.2|760|759.4|760|759.6|759.6|759.2|2196
1656578150000|2022-06-30 08:35:50|760.2|759.6|761|760.6|761|760.8|760.2|759.6|4417
1656578160000|2022-06-30 08:36:00|760.8|760.4|760.6|760|761|760.4|760.4|760|1798
1656578170000|2022-06-30 08:36:10|760.4||760.4||760.6||760.4||0
1656578180000|2022-06-30 08:36:20|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|241
1656578200000|2022-06-30 08:36:40|760.6|759.8|760.8|760.4|760.8|760.4|760.6|759.6|970
1656578220000|2022-06-30 08:37:00|761|760.6|761.4|761|761.4|761|760.8|760.6|1662
1656578230000|2022-06-30 08:37:10|761.6|761.2|762|761.6|762|761.6|761.6|761.2|478
1656578240000|2022-06-30 08:37:20|762.4|762|762|761.6|762.6|762|762|761.6|2935
1656578250000|2022-06-30 08:37:30|761.8|761.4|761.6|761.4|761.8|761.4|761.6|761.4|105
1656578260000|2022-06-30 08:37:40|761.4|761.2|761.6|761|761.6|761.4|761.4|761|900
1656578280000|2022-06-30 08:38:00|761.8|761.2|763.4|762.6|764.6|764.4|761.8|761|10327
1656578290000|2022-06-30 08:38:10|763.6|763|763.4|762.6|764|763.4|762.6|762|1506
1656578300000|2022-06-30 08:38:20|763.2|762.4|762.6|762|763.4|762.6|762|761.6|2119
1656578310000|2022-06-30 08:38:30|763|762.2|763.8|763.2|763.8|763.2|763|762.2|3114
1656578320000|2022-06-30 08:38:40|764|763.4|764.4|763.8|764.6|764.2|764|763.2|4855
1656578330000|2022-06-30 08:38:50|764.6|764|765.2|764.6|765.6|765.2|764.6|764|5229
1656578340000|2022-06-30 08:39:00|764.6|764.4|765.2|764.8|765.2|764.8|764.6|764|1306
1656578350000|2022-06-30 08:39:10|765|764.4|764.8|764.4|765|764.4|764.8|764.4|122
1656578370000|2022-06-30 08:39:30|765.2|764.6|765.2|765|765.4|765|765|764.4|623
1656578380000|2022-06-30 08:39:40|765.4|765.2|765.4|765|765.6|765.2|765.4|765|306
1656578390000|2022-06-30 08:39:50|765.6|765.2|766.4|766|766.4|766|765.6|765.2|2536
1656578400000|2022-06-30 08:40:00|766.2|765.8|765|764.4|766.4|766|764.8|764.4|5386
1656578410000|2022-06-30 08:40:10|764.8|764.2|765.4|765|765.4|765.2|764.6|763.8|3675
1656578420000|2022-06-30 08:40:20|765.6|765.2|765.6|765|765.6|765.4|765.6|765|1353
1656578430000|2022-06-30 08:40:30|765.8|765.2|765.8|765|765.8|765.2|765.6|765|0
1656578440000|2022-06-30 08:40:40|765.6|765.2|765.6|765.2|765.6|765.2|765.6|765.2|0
1656578450000|2022-06-30 08:40:50|765.8|765.4|766.2|765.6|766.2|765.6|765.8|765.4|2608
1656578460000|2022-06-30 08:41:00||765.8||765.8||765.8||765.8|275
1656578470000|2022-06-30 08:41:10|766|765.6|766.2|765.8|766.2|765.8|765.8|765.4|1240
1656578490000|2022-06-30 08:41:30||766||765.8||766||765.8|350
1656578500000|2022-06-30 08:41:40|766|765.6|765.8|765.4|766.2|765.6|765.8|765.4|2390
1656578520000|2022-06-30 08:42:00|765.6|765.6|767.4|766.8|767.4|766.8|765.6|765.6|7671
1656578530000|2022-06-30 08:42:10|767.6|767|767.8|767.4|767.8|767.4|767.2|766.6|23976
1656578540000|2022-06-30 08:42:20|768.2|767.6|768|767.4|768.2|767.8|768|767.4|1705
1656578550000|2022-06-30 08:42:30|768.2|767.6|768|767.4|768.2|767.6|768|767.4|6
1656578560000|2022-06-30 08:42:40|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1656578580000|2022-06-30 08:43:00|768|767.4|767.6|767|768|767.4|767.4|767|481
1656578600000|2022-06-30 08:43:20|768|767.2|767.8|767.2|768|767.2|767.8|767.2|0
1656578610000|2022-06-30 08:43:30|767.6|766.6|767.2|766.6|767.8|767|767|766.2|1214
1656578620000|2022-06-30 08:43:40|767.4||767.6||767.6||767.4||0
1656578630000|2022-06-30 08:43:50|767.4||767.2||767.4||767.2||0
1656578640000|2022-06-30 08:44:00|767|766.4|766.8|766|767|766.4|766.8|766|69
1656578650000|2022-06-30 08:44:10|766.6||766.6||766.8||766.6||0
1656578660000|2022-06-30 08:44:20|766.8|766.4|767.2|766.4|767.6|767|766.8|766|514
1656578670000|2022-06-30 08:44:30|767|766.2|768.2|767.8|768.6|768.2|766.6|766|14763
1656578680000|2022-06-30 08:44:40|768|767.6|768|767.4|768|767.6|768|767.4|625
1656578690000|2022-06-30 08:44:50|||||||||388
1656578700000|2022-06-30 08:45:00|767.8|767.2|767|766.8|767.8|767.2|767|766.6|7797
1656578710000|2022-06-30 08:45:10|767.2||767||767.2||767||353
1656578720000|2022-06-30 08:45:20|766.8|766.6|766.6|766.2|766.8|766.6|766.6|766.2|496
1656578730000|2022-06-30 08:45:30|766.4|766|766.4|765.8|766.4|766|765.8|765.4|3662
1656578740000|2022-06-30 08:45:40|766.6|766|766.8|766.2|766.8|766.4|766.6|766|1470
1656578750000|2022-06-30 08:45:50||766.4||766.2||766.4||766.2|0
1656578770000|2022-06-30 08:46:10|||||||||207
1656578780000|2022-06-30 08:46:20|767|766.4|767.2|766.8|767.2|766.8|767|766.2|2629
1656578790000|2022-06-30 08:46:30|767|766.4|767.2|766.8|767.2|766.8|766.8|766.4|1297
1656578800000|2022-06-30 08:46:40|767|766.6|767|766.8|767.2|766.8|766.8|766.2|1620
1656578810000|2022-06-30 08:46:50|766.8|766.4|767|766.8|767|766.8|766.8|766.4|3176
1656578820000|2022-06-30 08:47:00|766.8|766.4|767.8|767.2|767.8|767.4|766.2|766|10821
1656578830000|2022-06-30 08:47:10|767.6|767|767.8|767.2|767.8|767.2|767.6|767|258
1656578840000|2022-06-30 08:47:20|767.6|767|767.6|766.8|767.6|767|767.2|766.8|1295
1656578850000|2022-06-30 08:47:30||767||767.2||767.2||767|676
1656578860000|2022-06-30 08:47:40|||||||||117
1656578870000|2022-06-30 08:47:50|767.8|767.4|768.2|767.8|768.2|767.8|767.6|767.2|5731
1656578880000|2022-06-30 08:48:00|768|767.6|769|768.6|769|768.6|768|767.4|4502
1656578900000|2022-06-30 08:48:20|768.8|768.4|768.4|767.8|768.8|768.4|768.4|767.8|94
1656578910000|2022-06-30 08:48:30|768.2|767.6|768.2|767.8|768.4|768|767.8|767.4|1996
1656578920000|2022-06-30 08:48:40|768.4|767.6|769|768.4|769|768.4|768.4|767.6|2924
1656578960000|2022-06-30 08:49:20|769.2|768.6|769.4|769|769.8|769|769.2|768.6|1614
1656579000000|2022-06-30 08:50:00|769.2||769.4||769.4||769.2||301
1656579010000|2022-06-30 08:50:10|769.6|769.2|770.2|769.6|770.2|770|769.6|769.2|2732
1656579030000|2022-06-30 08:50:30|770.4|769.8|770.6|770.2|770.8|770.2|770.4|769.8|829
1656579040000|2022-06-30 08:50:40|770.8|770|771|770.6|771.4|770.6|770.8|770|1019
1656579050000|2022-06-30 08:50:50|770.8|770.4|771|770.4|771|770.4|770.8|770.4|0
1656579060000|2022-06-30 08:51:00|770.8|770.6|771|770.6|771|770.6|770.8|770.4|0
1656579070000|2022-06-30 08:51:10||770.4||770.4||770.4||770.4|0
1656579080000|2022-06-30 08:51:20||770.6||770.6||770.6||770.6|117
1656579150000|2022-06-30 08:52:30|770.8|770.4|770.4|770|770.8|770.4|770.4|770|1860
1656579160000|2022-06-30 08:52:40|770.2|769.6|770|768.8|770.2|769.6|769.6|768.8|2490
1656579170000|2022-06-30 08:52:50|769.8|769|770|769.4|770|769.4|769.6|769|18
1656579180000|2022-06-30 08:53:00||769.6||769.6||769.6||769.4|0
1656579190000|2022-06-30 08:53:10|769.8|769|769.6|769|769.8|769|769.6|769|203
1656579200000|2022-06-30 08:53:20|769.4|768.6|769|768.6|769.6|768.6|769|768.4|693
1656579210000|2022-06-30 08:53:30|769.4|768.8|769.4|768.8|769.6|768.8|769.4|768.8|398
1656579240000|2022-06-30 08:54:00|769.2||769.2||769.2||769.2||117
1656579250000|2022-06-30 08:54:10|769|768.4|768.8|768.2|769|768.4|768.4|767.8|3129
1656579260000|2022-06-30 08:54:20||768.4||768.4||768.4||768.4|33228
1656579270000|2022-06-30 08:54:30|||||||||217
1656579280000|2022-06-30 08:54:40|||||||||3
1656579290000|2022-06-30 08:54:50|||||||||27
1656579300000|2022-06-30 08:55:00|769|768.6|769|768.4|769|768.6|769|768.4|550
1656579320000|2022-06-30 08:55:20|768.8|768.6|769.6|768.8|769.6|769.2|768.6|767.6|9470
1656579350000|2022-06-30 08:55:50|||||||||259
1656579370000|2022-06-30 08:56:10|769.4||769.2||769.4||769.2||645
1656579380000|2022-06-30 08:56:20|769|768.4|768.2|767.8|769|768.4|768.2|767.8|1355
1656579390000|2022-06-30 08:56:30|768|767.6|768|767.4|768|767.6|767.8|767.4|308
1656579400000|2022-06-30 08:56:40|768.2|767.6|768.2|767.8|768.2|767.8|768.2|767.6|1487
1656579410000|2022-06-30 08:56:50|768|767.6|768.2|767.6|768.2|767.6|768|767.4|0
1656579420000|2022-06-30 08:57:00|768|767.4|768.2|767.6|768.2|767.6|768|767.4|0
1656579450000|2022-06-30 08:57:30|767.8|767.4|768.6|768.2|768.6|768.2|767.6|767|3923
1656579460000|2022-06-30 08:57:40|768.4|767.6|768.6|768|768.6|768|768.4|767.6|5
1656579470000|2022-06-30 08:57:50||768.2||768||768.2||768|132
1656579490000|2022-06-30 08:58:10|768.8|768.2|769.4|768.8|769.4|768.8|768.8|768.2|863
1656579500000|2022-06-30 08:58:20|||||||||741
1656579520000|2022-06-30 08:58:40|769.2|768.4|769.2|768.6|769.4|768.8|769.2|768.4|621
1656579540000|2022-06-30 08:59:00|769|768.4|768.6|768|769|768.4|768.6|768|223
1656579560000|2022-06-30 08:59:20||768.2||768.2||768.2||768.2|0
1656579580000|2022-06-30 08:59:40|||||||||44113
1656579590000|2022-06-30 08:59:50|768.8|768.4|768.8|768.4|768.8|768.4|768.8|768.4|1513
1656579610000|2022-06-30 09:00:10|769||769||769||769||157
1656579620000|2022-06-30 09:00:20|769.2|768.6|769.4|769|769.6|769.2|769.2|768.6|4036
1656579630000|2022-06-30 09:00:30|||||||||934
1656579640000|2022-06-30 09:00:40|||||||||646
1656579660000|2022-06-30 09:01:00|769.2|768.8|769.4|768.8|769.4|769|769.2|768.8|765
1656579670000|2022-06-30 09:01:10||769.2||769.2||769.2||769.2|21
1656579720000|2022-06-30 09:02:00|769.2|769|768.8|768.4|769.2|769|768.8|768.4|1737
1656579730000|2022-06-30 09:02:10|769|768.6|769.2|768.6|769.2|768.6|768.8|768.6|41
1656579740000|2022-06-30 09:02:20|769.4|768.8|769.6|769|769.6|769.2|769.4|768.8|1222
1656579750000|2022-06-30 09:02:30|769.8|769.2|770|769.4|770|769.6|769.8|769.2|1271
1656579760000|2022-06-30 09:02:40|769.8|769.6|770|769.6|770|769.6|769.8|769.6|0
1656579770000|2022-06-30 09:02:50|769.8|769.4|769.8|769.4|769.8|769.4|769.4|769|768
1656579780000|2022-06-30 09:03:00|||||||||1
1656579790000|2022-06-30 09:03:10|769.6|769|769.4|769|769.8|769|769.4|769|272
1656579830000|2022-06-30 09:03:50||769.2||769||769.2||769|23
1656579850000|2022-06-30 09:04:10|||||||||6
1656579860000|2022-06-30 09:04:20|||||||||200
1656579870000|2022-06-30 09:04:30|769.6|769.2|770|769.8|770|769.8|769.6|769|1704
1656579880000|2022-06-30 09:04:40|770.2|770|770.6|770|770.8|770.2|770.2|769.8|760
1656579900000|2022-06-30 09:05:00|770.4|769.8|770.2|769.8|770.6|770|770.2|769.8|1013
1656579910000|2022-06-30 09:05:10|770.6|770|770.6|770.2|770.6|770.2|770.6|770|861
1656579920000|2022-06-30 09:05:20|770.8|770|770.8|770|770.8|770.2|770.8|770|0
1656579940000|2022-06-30 09:05:40|770.6|770.2|772.2|771.6|772.2|771.6|770.4|770.2|757
1656579960000|2022-06-30 09:06:00|772||772.2||772.2||772||0
1656579980000|2022-06-30 09:06:20||771.8||771.8||771.8||771.8|0
1656580000000|2022-06-30 09:06:40|772.4|772|772.6|772|772.6|772.2|772|771.6|4106
1656580010000|2022-06-30 09:06:50|772.4|772.2|773.2|772.8|773.4|772.8|772.4|772.2|2151
1656580020000|2022-06-30 09:07:00|773|772.4|772.8|772.4|773.2|772.4|772.8|772.4|88
1656580030000|2022-06-30 09:07:10|772.6|772|772.4|771.8|772.6|772|772.2|771.8|624
1656580040000|2022-06-30 09:07:20|772.2|771.6|771.6|771.2|772.2|771.6|771.4|770.6|758
1656580050000|2022-06-30 09:07:30||771||771.2||771.2||771|0
1656580060000|2022-06-30 09:07:40|771.8|771.4|771.6|771|772.2|771.8|771.2|770.6|1373
1656580070000|2022-06-30 09:07:50|771.8|771.2|771.2|770.6|771.8|771.2|771|770.6|219
1656580080000|2022-06-30 09:08:00|771.4||771.2||771.6||771.2||330
1656580120000|2022-06-30 09:08:40|771|770.4|770.4|769.8|771.2|770.4|770.2|769.6|1911
1656580130000|2022-06-30 09:08:50|770|769.6|769.8|769|770|769.8|769.6|769|139
1656580140000|2022-06-30 09:09:00|769.4||769.6||769.6||769.4||0
1656580150000|2022-06-30 09:09:10|769.4|768.8|769.4|768.8|769.6|768.8|769.2|768.6|1392
1656580160000|2022-06-30 09:09:20|769.2||769.4||769.4||769.2||0
1656580180000|2022-06-30 09:09:40|769.2|768.6|768.4|767.6|769.4|768.6|768.4|767.6|834
1656580190000|2022-06-30 09:09:50|768.2|767.4|767.6|766.8|768.2|767.6|767.6|766.8|0
1656580200000|2022-06-30 09:10:00|767.4|767|767.4|766.8|767.6|767|767|766.8|2633
1656580210000|2022-06-30 09:10:10|767.2|767|768.2|767.6|768.4|767.8|767.2|766.8|6363
1656580220000|2022-06-30 09:10:20|767.8|767.4|768.2|767.6|768.2|767.6|767.8|767.4|122
1656580230000|2022-06-30 09:10:30||767.4||767.6||767.6||767.4|0
1656580260000|2022-06-30 09:11:00|768.4|767.8|768|767.4|768.6|768.2|768|767.4|2210
1656580280000|2022-06-30 09:11:20|767.8||767.8||767.8||767.8||0
1656580290000|2022-06-30 09:11:30|768|767.2|767.8|767.2|768|767.2|767.8|767.2|0
1656580300000|2022-06-30 09:11:40|||||||||100
1656580310000|2022-06-30 09:11:50|768||767.8||768||767.8||0
1656580340000|2022-06-30 09:12:20|767.6|767|769.2|768.6|769.2|768.6|767.2|766.8|6082
1656580350000|2022-06-30 09:12:30|769|768.4|768.6|767.8|769.2|768.4|768.6|767.8|848
1656580370000|2022-06-30 09:12:50|768.4|768|768.6|767.8|768.6|768|768.2|767.6|0
1656580380000|2022-06-30 09:13:00|768.4|767.6|768.2|767.4|768.4|767.8|768.2|767.4|0
1656580390000|2022-06-30 09:13:10|768|766.8|767.4|766.8|768.2|767|767.4|766.8|1318
1656580400000|2022-06-30 09:13:20||767||766.8||767||766.8|0
1656580430000|2022-06-30 09:13:50|||||||||111
1656580460000|2022-06-30 09:14:20|767.2|766.4|767.4|767|767.4|767|767|766.4|3641
1656580470000|2022-06-30 09:14:30|767.2|766.8|767.2|766.8|767.4|766.8|767.2|766.8|256
1656580490000|2022-06-30 09:14:50|||||||||52
1656580510000|2022-06-30 09:15:10|767|766.6|767.4|766.8|767.4|767|766.8|766.6|1591
1656580530000|2022-06-30 09:15:30|767.2||767.4||767.4||767.2||0
1656580540000|2022-06-30 09:15:40|767.2|766.6|766.8|766.2|767.2|766.6|766.8|766.2|1859
1656580560000|2022-06-30 09:16:00|766.6|766|765.8|765|766.8|766.2|765.8|765|9262
1656580570000|2022-06-30 09:16:10|766|765.2|766|765.4|766|765.6|766|765|116
1656580580000|2022-06-30 09:16:20|766.2|765.2|766.2|766|766.8|766|766.2|765.2|893
1656580590000|2022-06-30 09:16:30|766.6|766.2|766.6|766.2|767.2|766.4|766.6|766|26
1656580600000|2022-06-30 09:16:40|766.4|766|766.4|766|766.4|766|766.4|766|4
1656580610000|2022-06-30 09:16:50|766.2|765.6|766.4|765.6|766.4|765.8|766|765.2|470
1656580620000|2022-06-30 09:17:00|766.2||766||766.2||766||0
1656580640000|2022-06-30 09:17:20|766.2|765.2|766.6|766|767|766.4|765.8|765.2|11258
1656580650000|2022-06-30 09:17:30|||||||||327
1656580660000|2022-06-30 09:17:40||766.2||766||766.2||766|0
1656580670000|2022-06-30 09:17:50|766.4||766.6||766.6||766.4||0
1656580680000|2022-06-30 09:18:00|766.4|766.2|766.4|766|766.4|766.2|766.4|766|0
1656580690000|2022-06-30 09:18:10|766.2|765.8|765.4|765|766.2|765.8|765.4|765|660
1656580700000|2022-06-30 09:18:20|765.2|764.8|764.4|764|765.4|764.8|764.4|763.8|785
1656580710000|2022-06-30 09:18:30|764.6|764.2|765.4|765|766|765.2|764.6|764.2|3097
1656580720000|2022-06-30 09:18:40|765.2|764.8|766.2|765.6|766.2|765.6|765.2|764.8|10120
1656580730000|2022-06-30 09:18:50|766.4|765.8|766.6|766|767|766.2|766.4|765.8|2560
1656580740000|2022-06-30 09:19:00|766.8|766.2|766.8|766.2|767.2|766.6|766.4|766|3189
1656580750000|2022-06-30 09:19:10|766.6|766|766.8|766.4|766.8|766.4|766|765.8|2917
1656580760000|2022-06-30 09:19:20|767|766.8|766.6|766|767.2|766.8|766.6|766|6387
1656580770000|2022-06-30 09:19:30|766.4|765.8|766.2|765.6|766.6|765.8|766.2|765.6|5519
1656580800000|2022-06-30 09:20:00|766|765|765.4|764.8|766|765|765|764.8|698
1656580810000|2022-06-30 09:20:10||765||764.8||765||764.8|207
1656580820000|2022-06-30 09:20:20|765.6|765|765.8|765.2|766|765.4|765.6|765|89
1656580830000|2022-06-30 09:20:30|765.6|765|764.8|764.4|765.6|765|764.8|764.4|1007
1656580840000|2022-06-30 09:20:40|765|764.6|765.2|764.8|765.2|764.8|765|764.6|189
1656580850000|2022-06-30 09:20:50|765|764.6|765.2|764.6|765.2|764.6|765|764.4|3
1656580860000|2022-06-30 09:21:00|765||765||765||765||0
1656580870000|2022-06-30 09:21:10|764.8|764.4|764.6|763.8|765|764.4|764.6|763.8|308
1656580880000|2022-06-30 09:21:20||764||764||764.2||764|179
1656580890000|2022-06-30 09:21:30||764.2||764.2||764.2||764.2|145
1656580900000|2022-06-30 09:21:40|764.4|764|765|764.4|765.2|764.4|764.2|764|5167
1656580920000|2022-06-30 09:22:00|764.8||765||765||764.8||0
1656580940000|2022-06-30 09:22:20|||||||||129
1656580950000|2022-06-30 09:22:30|765.2|764.6|765.4|765|765.4|765.2|765.2|764.6|1238
1656580960000|2022-06-30 09:22:40|765.2|764.8|765.4|764.8|765.4|764.8|765.2|764.6|311
1656580970000|2022-06-30 09:22:50|765.2||765.4||765.4||765.2||0
1656580980000|2022-06-30 09:23:00|765.2|764.6|765.4|764.6|765.4|764.8|765|764.6|1215
1656580990000|2022-06-30 09:23:10|765.2|764.8|765.2|764.4|765.4|764.8|765.2|764.4|0
1656581000000|2022-06-30 09:23:20|||||||||91
1656581010000|2022-06-30 09:23:30|765||765||765||765||0
1656581040000|2022-06-30 09:24:00|765.2|764.6|765.4|764.8|765.4|764.8|765.2|764.6|1265
1656581060000|2022-06-30 09:24:20|||||||||653
1656581080000|2022-06-30 09:24:40|765.2|764.4|765|764.4|765.2|764.4|765|764.4|352
1656581090000|2022-06-30 09:24:50|764.8|764.2|765|764.4|765|764.4|764.6|764.2|2925
1656581100000|2022-06-30 09:25:00|765.4|764.6|765.4|764.8|765.4|764.8|765.4|764.6|27
1656581130000|2022-06-30 09:25:30|765.2|764.6|765|764.4|765.2|764.6|764.8|764.4|1333
1656581140000|2022-06-30 09:25:40|764.8|764|764.6|764|764.8|764.2|764.6|764|1356
1656581150000|2022-06-30 09:25:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|189
1656581160000|2022-06-30 09:26:00|764.2|763.6|764|763.4|764.2|763.6|764|763.4|722
1656581180000|2022-06-30 09:26:20|764.2|763.6|764.6|764.2|764.6|764.2|764.2|763.6|3714
1656581190000|2022-06-30 09:26:30||764||764||764||764|619
1656581200000|2022-06-30 09:26:40|764.8||764.6||764.8||764.6||0
1656581210000|2022-06-30 09:26:50||764.2||764.2||764.2||764.2|0
1656581240000|2022-06-30 09:27:20|764.4|764.4|764.8|764.4|765|764.6|764.4|764.2|2584
1656581250000|2022-06-30 09:27:30||764.6||764.6||764.6||764.6|0
1656581260000|2022-06-30 09:27:40|764.6|764.4|764.6|764.2|765|764.4|764.4|764|994
1656581270000|2022-06-30 09:27:50|764.4|764|764.2|763.6|764.4|764|764.2|763.6|235
1656581280000|2022-06-30 09:28:00|764|763.4|763.4|762.4|764|763.4|763.4|762.4|133
1656581290000|2022-06-30 09:28:10||762.6||762.6||762.6||762.6|0
1656581300000|2022-06-30 09:28:20|763.2|762.4|762.8|762|763.2|762.4|762.8|762|152
1656581310000|2022-06-30 09:28:30|762.6|761.6|762.6|761.6|762.8|761.6|762.6|761.6|0
1656581330000|2022-06-30 09:28:50|762.4|761.4|762.2|761.8|762.4|761.8|762.2|761.4|800
1656581340000|2022-06-30 09:29:00|762.6|761.6|764|763.6|764|763.6|762.6|761.6|5352
1656581350000|2022-06-30 09:29:10|763.8|763.4|764|763.4|764|763.4|763.8|763.4|13
1656581360000|2022-06-30 09:29:20|763.8|763|763|762.4|764|763|762.6|762.4|5505
1656581380000|2022-06-30 09:29:40|||||||||291
1656581390000|2022-06-30 09:29:50||762.6||762.4||762.6||762.4|0
1656581400000|2022-06-30 09:30:00|762.8||762.8||762.8||762.8||143
1656581410000|2022-06-30 09:30:10|762.6|761.8|761.8|761.4|762.6|762|761.6|761.4|987
1656581420000|2022-06-30 09:30:20|762.2|761.6|762.6|761.8|762.6|761.8|762.2|761.6|38
1656581430000|2022-06-30 09:30:30|762.8|762|763|762.4|763.2|762.4|762.8|762|569
1656581440000|2022-06-30 09:30:40|763.2|762.6|763|762.6|763.2|762.6|763|762.6|0
1656581450000|2022-06-30 09:30:50|762.8|762.8|763.4|762.8|763.6|762.8|762.6|762.4|3058
1656581460000|2022-06-30 09:31:00|763.6||763.4||763.6||763.4||0
1656581470000|2022-06-30 09:31:10|763.6|763|763.6|763|763.6|763|763.6|763|328
1656581480000|2022-06-30 09:31:20|763.8|763.2|764|763.8|764|763.8|763.8|763.2|2593
1656581500000|2022-06-30 09:31:40||763.6||763.6||763.6||763.6|63
1656581510000|2022-06-30 09:31:50|763.8||763.8||763.8||763.8||0
1656581520000|2022-06-30 09:32:00|763.6|763.4|763.6|763|763.6|763.4|763.6|763|219
1656581530000|2022-06-30 09:32:10|763.8|763.2|764|763.6|764|763.6|763.8|763|2153
1656581540000|2022-06-30 09:32:20|764.2|763.8|764.2|763.8|764.2|763.8|764.2|763.6|381
1656581550000|2022-06-30 09:32:30|764.4|764|765|764.4|765|764.6|764.4|764|382
1656581560000|2022-06-30 09:32:40|765.4|764.6|764.6|764|765.6|764.8|764.6|764|696
1656581570000|2022-06-30 09:32:50|764.4|763.8|763.8|763|764.6|763.8|763.8|763|105
1656581580000|2022-06-30 09:33:00|764|763.6|764.2|763.8|764.2|763.8|764|763|267
1656581590000|2022-06-30 09:33:10||764||763.8||764||763.8|328
1656581600000|2022-06-30 09:33:20|764.4|764|764.6|764|764.6|764|764.4|764|156
1656581620000|2022-06-30 09:33:40|764.4|764.2|764.6|764|764.6|764.2|764.4|763.8|20
1656581630000|2022-06-30 09:33:50|764.4|763.8|763.8|763.4|764.4|763.8|763.8|763|1599
1656581640000|2022-06-30 09:34:00|764.2|763.6|764.4|764|764.6|764|764.2|763.6|1138
1656581650000|2022-06-30 09:34:10|764.2|763.4|764.6|764|764.6|764|764.2|763.4|285
1656581660000|2022-06-30 09:34:20|764.4|763.8|764.4|763.6|764.6|764|764.4|763.6|0
1656581670000|2022-06-30 09:34:30|764.6|763.8|764.6|763.8|764.6|763.8|764.6|763.6|0
1656581700000|2022-06-30 09:35:00|764.4|764|764.6|764|764.6|764|764.4|763.8|0
1656581720000|2022-06-30 09:35:20|764.4|763.8|764|763.6|764.4|763.8|764|763.6|123
1656581760000|2022-06-30 09:36:00|763.8|763.4|763.6|763|763.8|763.4|763.6|763|790
1656581770000|2022-06-30 09:36:10|763.8|763.2|763.8|763.2|763.8|763.6|763.8|763.2|187
1656581780000|2022-06-30 09:36:20|763.6|763|763.4|763|763.6|763|763.4|763|0
1656581790000|2022-06-30 09:36:30||763.2||763||763.2||763|0
1656581800000|2022-06-30 09:36:40|||||||||738
1656581820000|2022-06-30 09:37:00|763.8|763.2|763.6|763.2|763.8|763.4|763.4|763|3477
1656581830000|2022-06-30 09:37:10|763.4|763|763|762.6|763.4|763|763|762.6|2622
1656581840000|2022-06-30 09:37:20|762.8|762.4|762|761.6|763|762.4|762|761.6|1185
1656581850000|2022-06-30 09:37:30|762.2|761.8|762.4|761.8|762.4|762|762.2|761.6|180
1656581870000|2022-06-30 09:37:50|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1656581880000|2022-06-30 09:38:00|762.4|761.8|762.2|761.6|762.4|762|762|761.6|194
1656581890000|2022-06-30 09:38:10|762.4|761.8|762.2|761.6|762.4|762|762|761.6|234
1656581900000|2022-06-30 09:38:20|762.4|761.8|763.2|762.6|763.2|762.6|762.4|761.8|4652
1656581910000|2022-06-30 09:38:30|763.6|762.8|764.2|763.6|764.2|763.6|763.6|762.8|1716
1656581920000|2022-06-30 09:38:40|764|763.4|764.2|763.6|764.2|763.6|764|763.4|0
1656581930000|2022-06-30 09:38:50|764|763.4|763.2|762.6|764|763.4|763|762.6|2765
1656581940000|2022-06-30 09:39:00|763||763.2||763.2||763||0
1656581950000|2022-06-30 09:39:10|763||763||763||763||0
1656581960000|2022-06-30 09:39:20|763.2|762.8|763.2|762.8|763.2|762.8|763.2|762.8|271
1656581970000|2022-06-30 09:39:30||762.6||762.6||762.6||762.6|0
1656581980000|2022-06-30 09:39:40|763|762.8|763.2|762.6|763.2|762.8|763|762.6|0
1656581990000|2022-06-30 09:39:50|763|762.8|763.2|762.6|763.2|762.8|763|762.6|0
1656582000000|2022-06-30 09:40:00|763||763||763.2||763||0
1656582030000|2022-06-30 09:40:30|763.2|762.8|763.2|762.6|763.2|762.8|763.2|762.6|1056
1656582040000|2022-06-30 09:40:40||762.8||762.8||762.8||762.8|0
1656582050000|2022-06-30 09:40:50|763|762.6|764.2|763.6|764.2|763.6|763|762.6|4547
1656582060000|2022-06-30 09:41:00|764.4|763.8|764.4|763.8|764.4|764.2|764.2|763.6|442
1656582070000|2022-06-30 09:41:10||764||764||764||764|0
1656582080000|2022-06-30 09:41:20|764.2|763.8|764.2|763.8|764.2|763.8|764.2|763.8|13
1656582090000|2022-06-30 09:41:30|764|763.6|764|763.6|764.2|763.6|764|763.6|28
1656582120000|2022-06-30 09:42:00|763.8|763.2|764|763.4|764|763.6|763.6|763|1405
1656582130000|2022-06-30 09:42:10||763.6||763.6||763.6||763.6|0
1656582150000|2022-06-30 09:42:30||763.8||763.8||763.8||763.8|0
1656582160000|2022-06-30 09:42:40||763.6||763.6||763.6||763.6|0
1656582170000|2022-06-30 09:42:50||763.4||763.4||763.4||763.4|0
1656582180000|2022-06-30 09:43:00||763.6||763.6||763.6||763.6|0
1656582190000|2022-06-30 09:43:10||763.4||763.4||763.4||763.4|0
1656582200000|2022-06-30 09:43:20|763.8|763|763.6|763|763.8|763|763.6|763|380
1656582210000|2022-06-30 09:43:30|763.8||763.6||763.8||763.6||0
1656582230000|2022-06-30 09:43:50|763.8|763.2|764|763.4|764|763.4|763.8|763.2|0
1656582240000|2022-06-30 09:44:00|763.8|763.2|762.8|762.2|763.8|763.2|762.6|762.2|1274
1656582250000|2022-06-30 09:44:10|762.6|762.4|763|762.4|763|762.8|762.4|762|4464
1656582260000|2022-06-30 09:44:20|762.8|762.2|762.6|761.8|762.8|762.4|762.4|761.8|365
1656582270000|2022-06-30 09:44:30||762||762||762||761.8|129
1656582290000|2022-06-30 09:44:50|762.4|761.8|762.2|761.8|762.4|761.8|762.2|761.8|33084
1656582300000|2022-06-30 09:45:00|762|761.6|761.6|761.4|762|761.6|761.6|761.4|173
1656582310000|2022-06-30 09:45:10|761.8||761.8||761.8||761.8||321
1656582330000|2022-06-30 09:45:30|761.6|761|761.8|761|761.8|761|761|760.8|1372
1656582350000|2022-06-30 09:45:50|762|761.2|763.4|762.6|763.4|762.8|762|761|5726
1656582360000|2022-06-30 09:46:00|763.2|762.4|763|762.4|763.2|762.4|763|762.4|558
1656582370000|2022-06-30 09:46:10|762.8|762.2|763|762.4|763|762.4|762.8|762.2|266
1656582380000|2022-06-30 09:46:20||762.6||762.6||762.6||762.4|1399
1656582390000|2022-06-30 09:46:30|763.4|762.8|763.4|762.6|763.4|762.8|763.4|762.6|652
1656582400000|2022-06-30 09:46:40|763.2|762.4|763.2|762.4|763.4|762.6|763|762.4|0
1656582410000|2022-06-30 09:46:50||762.6||762.4||762.6||762.4|0
1656582420000|2022-06-30 09:47:00|763|762.6|763.4|762.8|763.4|763|763|762.6|237
1656582430000|2022-06-30 09:47:10|763.2|762.4|763|762.6|763.2|762.6|762.8|762.4|0
1656582440000|2022-06-30 09:47:20|762.8|762.4|762.6|762.4|762.8|762.4|762.6|762.4|4
1656582460000|2022-06-30 09:47:40|763|762|763|762.4|763|762.4|762.4|762|2307
1656582590000|2022-06-30 09:49:50|762.8|762.6|762|761.6|763|762.6|762|761.6|8395
1656582600000|2022-06-30 09:50:00|761.8|761.4|762|761.4|762|761.6|761.6|761.2|3565
1656582610000|2022-06-30 09:50:10|761.8||762||762||761.8||0
1656582620000|2022-06-30 09:50:20|761.8|761.2|760.6|760|762|761.4|760.6|760|8565
1656582630000|2022-06-30 09:50:30|760.4|760.2|760.6|760.2|760.6|760.2|760.4|760.2|217
1656582640000|2022-06-30 09:50:40|760.8|760.4|761|760.4|761.4|760.8|760.6|760.4|1508
1656582650000|2022-06-30 09:50:50|760.8||760.6||760.8||760.6||0
1656582660000|2022-06-30 09:51:00|760.4|760|760.4|760|760.6|760.4|760.4|760|599
1656582680000|2022-06-30 09:51:20|760.6|760.2|760.6|760|760.6|760.2|760.6|760|272
1656582690000|2022-06-30 09:51:30||760.2||760.2||760.2||760.2|0
1656582720000|2022-06-30 09:52:00|760.4|760|760.6|760.2|760.6|760.2|760.2|760|2473
1656582730000|2022-06-30 09:52:10|760.4|760|760.4|760|760.4|760|760.4|760|249
1656582740000|2022-06-30 09:52:20|||||||||329
1656582750000|2022-06-30 09:52:30|760.2||760.4||760.4||760.2||0
1656582760000|2022-06-30 09:52:40|760.6|760.2|762.8|761.8|762.8|762.2|760.6|760.2|2301
1656582770000|2022-06-30 09:52:50|762.6||762.4||762.6||762.4||0
1656582780000|2022-06-30 09:53:00||762||762||762||762|0
1656582790000|2022-06-30 09:53:10|762.8|762.2|762.8|762.4|762.8|762.4|762.4|762.2|1161
1656582800000|2022-06-30 09:53:20|762.6|762.2|763|762.4|763|762.6|762.6|762.2|3768
1656582820000|2022-06-30 09:53:40||762.2||762.4||762.4||762.2|0
1656582830000|2022-06-30 09:53:50||762.6||762.6||762.6||762.6|0
1656582840000|2022-06-30 09:54:00|763.2|763|763.2|763|763.2|763|763.2|763|1273
1656582850000|2022-06-30 09:54:10|763|762.8|763.2|762.6|763.2|762.8|763|762.6|831
1656582860000|2022-06-30 09:54:20|763|762.2|762.8|762.4|763.2|762.6|762.6|762.2|494
1656582870000|2022-06-30 09:54:30|762.6|762.2|762.6|762.2|762.6|762.2|762.6|762.2|26
1656582880000|2022-06-30 09:54:40|||||||||417
1656582910000|2022-06-30 09:55:10|||||||||260
1656582940000|2022-06-30 09:55:40|762.4|761.8|762.4|761.8|762.6|761.8|762.4|761.8|983
1656582950000|2022-06-30 09:55:50||762||761.8||762||761.8|0
1656582960000|2022-06-30 09:56:00|||||||||328
1656582970000|2022-06-30 09:56:10||762||761.8||762.2||761.8|0
1656582980000|2022-06-30 09:56:20||762||761.8||762||761.8|7
1656582990000|2022-06-30 09:56:30||762||762||762||762|0
1656583000000|2022-06-30 09:56:40|762.2|761.8|761.8|761.4|762.2|761.8|761.8|761.4|1258
1656583010000|2022-06-30 09:56:50|761.6|761.2|761.6|761.2|761.6|761.2|761.6|761.2|392
1656583020000|2022-06-30 09:57:00|761.8|761.4|761.6|761.4|761.8|761.6|761.6|761.2|943
1656583030000|2022-06-30 09:57:10|762|761.6|762|761.8|762|761.8|761.8|761.4|814
1656583040000|2022-06-30 09:57:20|762.2|762|762.2|762|762.2|762|762.2|762|765
1656583080000|2022-06-30 09:58:00|||||||||9
1656583090000|2022-06-30 09:58:10|762.6|761.8|762.4|762.2|762.6|762.2|762.4|761.8|1191
1656583110000|2022-06-30 09:58:30||762||762||762||762|979
1656583130000|2022-06-30 09:58:50||762.2||762||762.2||762|84
1656583140000|2022-06-30 09:59:00|762.2|761.8|761.4|760.4|762.2|761.8|760.4|760|3438
1656583150000|2022-06-30 09:59:10|761.2|760.6|760.6|760|761.2|760.6|760.6|760|0
1656583160000|2022-06-30 09:59:20|761|760.2|761|760.4|761|760.6|760.8|760|272
1656583170000|2022-06-30 09:59:30|760.8|760.2|759.8|759.2|761|760.2|759.8|759.2|1989
1656583180000|2022-06-30 09:59:40|759.6|759|758.4|757.8|760.2|759.6|758.2|757.8|819
1656583190000|2022-06-30 09:59:50|758.8|758|758.8|758.2|759|758.4|758.4|758|481
1656583200000|2022-06-30 10:00:00|758.6|758|759.4|758.8|759.4|759|758.6|758|1329
1656583220000|2022-06-30 10:00:20|759.6|759|760.2|759.4|760.2|759.6|759.6|758.8|490
1656583230000|2022-06-30 10:00:30|760||760||760||760||7
1656583250000|2022-06-30 10:00:50|760.4|759.6|760.4|759.8|760.4|760|760.4|759.6|6
1656583260000|2022-06-30 10:01:00|760.2||760.4||760.4||760.2||0
1656583280000|2022-06-30 10:01:20|760.2|759.6|760.2|759.4|760.2|760|759.8|759.2|934
1656583290000|2022-06-30 10:01:30||759.6||759.4||759.6||759.4|589
1656583300000|2022-06-30 10:01:40|760||759.8||760||759.8||0
1656583310000|2022-06-30 10:01:50|759.6|759.2|759.8|759|759.8|759.2|759.4|758.8|508
1656583320000|2022-06-30 10:02:00||759.2||759||759.2||759|0
1656583330000|2022-06-30 10:02:10||759.2||759||759.2||759|0
1656583350000|2022-06-30 10:02:30|760|759.2|760.2|759.6|760.2|759.6|760|759.2|794
1656583360000|2022-06-30 10:02:40|760|759.8|760.2|759.6|760.2|759.8|760|759.6|0
1656583370000|2022-06-30 10:02:50||759.8||759.8||759.8||759.8|0
1656583390000|2022-06-30 10:03:10|760.4|760|761.2|760.6|761.2|761|760.4|760|4946
1656583400000|2022-06-30 10:03:20|761|760.4|760.8|760.2|761.2|760.4|760.4|760|1266
1656583410000|2022-06-30 10:03:30|761||761||761||761||0
1656583420000|2022-06-30 10:03:40|761.2|760.4|761.4|760.8|761.4|761|761.2|760.4|2315
1656583430000|2022-06-30 10:03:50|761.2||761.4||761.4||761.2||0
1656583440000|2022-06-30 10:04:00|761.2|761|761.4|760.8|761.4|761|761.2|760.8|350
1656583500000|2022-06-30 10:05:00|761.6|761|762.4|761.8|762.8|762.2|761.6|760.8|5253
1656583510000|2022-06-30 10:05:10|762|761.6|763.2|762.6|763.2|762.6|761.8|761|4770
1656583520000|2022-06-30 10:05:20|763|762.8|763.2|762.6|763.2|762.8|763|762.6|23
1656583530000|2022-06-30 10:05:30|763|762.2|763.2|762.6|763.2|762.6|762.2|761.6|1747
1656583540000|2022-06-30 10:05:40|763.4|762.8|764|763.4|764.2|763.6|763.4|762.8|4304
1656583550000|2022-06-30 10:05:50|763.6|763.2|763.4|762.6|763.8|763.2|763.4|762.6|796
1656583570000|2022-06-30 10:06:10|763.2|762.8|763|762.6|763.2|762.8|763|762.6|350
1656583580000|2022-06-30 10:06:20|762.8|762|763|762.4|763.2|762.4|762.6|762|1234
1656583590000|2022-06-30 10:06:30|763.2|762.6|763.8|763|764|763.2|763|762.4|1359
1656583640000|2022-06-30 10:07:20|763.6|762.8|764.6|763.8|764.8|764|763.2|762.8|4099
1656583650000|2022-06-30 10:07:30||763.6||763.6||763.6||763.6|0
1656583660000|2022-06-30 10:07:40|764.4||764.2||764.4||764.2||0
1656583680000|2022-06-30 10:08:00|764.4|763.8|764.6|763.8|764.6|763.8|764.4|763.8|475
1656583720000|2022-06-30 10:08:40|765|764|766.6|765.8|766.8|766.4|764.8|764|4541
1656583760000|2022-06-30 10:09:20|767.2|766|767.6|767|767.6|767|767.2|766|2846
1656583770000|2022-06-30 10:09:30|767.8||767.6||767.8||767.6||230
1656583800000|2022-06-30 10:10:00|767.4|766.8|768.6|767.6|768.8|767.6|767|766.6|2884
1656583810000|2022-06-30 10:10:10|768.2|767.8|768.4|767.8|768.4|767.8|767.8|767.6|2715
1656583820000|2022-06-30 10:10:20|768.6|768|769|768.4|769|768.4|768.6|768|831
1656583860000|2022-06-30 10:11:00|769.2|768.6|770|769.2|770|769.6|769.2|768.4|1275
1656583870000|2022-06-30 10:11:10|770.2|769.4|770.2|769.6|770.2|769.6|770.2|769.4|1874
1656583890000|2022-06-30 10:11:30|770|769.2|769.6|769|770.2|769.4|769.6|769|1501
1656583900000|2022-06-30 10:11:40|||||||||26
1656583920000|2022-06-30 10:12:00|769.4|768.8|768.8|768|769.4|768.8|768.4|768|2899
1656583930000|2022-06-30 10:12:10|769|768.2|769.6|769|770|769.2|769|768|3196
1656583950000|2022-06-30 10:12:30|||||||||11028
1656583980000|2022-06-30 10:13:00|770|769.2|769.8|769.2|770|769.2|769.8|769.2|972
1656583990000|2022-06-30 10:13:10||769.4||769.2||769.4||769.2|318
1656584000000|2022-06-30 10:13:20|770|769.4|770|769.4|770|769.4|770|769.2|41
1656584020000|2022-06-30 10:13:40|769.8|769|769.4|769|770|769|769.4|768.6|1081
1656584030000|2022-06-30 10:13:50|769.2|768.8|769|768.4|769.2|768.8|769|768.4|493
1656584050000|2022-06-30 10:14:10|768.8|768.6|769|768.4|769|768.8|768.8|768.4|1279
1656584060000|2022-06-30 10:14:20|769.4|768.6|770|769.2|770|769.2|769.4|768.6|1430
1656584080000|2022-06-30 10:14:40||769.4||769.4||769.4||769.4|0
1656584090000|2022-06-30 10:14:50|770.2|769.6|770.2|769.6|770.2|769.8|770|769.4|229
1656584100000|2022-06-30 10:15:00|770.4|769.8|771|770|771.2|770.6|770.4|769.8|3174
1656584110000|2022-06-30 10:15:10|771.2|770.2|771.8|771.2|772.4|771.2|771.2|770.2|2306
1656584120000|2022-06-30 10:15:20|772.2|771.4|772.2|771.4|772.2|771.4|772.2|771.4|286
1656584140000|2022-06-30 10:15:40|772.6|771.6|772.6|772|772.6|772|772.6|771.6|865
1656584150000|2022-06-30 10:15:50|772.8|772.2|772.8|772.4|772.8|772.4|772.8|772.2|808
1656584170000|2022-06-30 10:16:10|773.2|772.6|773.4|772.6|773.4|772.6|773.2|772.6|1082
1656584180000|2022-06-30 10:16:20|||||||||57
1656584190000|2022-06-30 10:16:30|773.8|772.8|774.2|773.4|774.2|773.6|773.8|772.8|1253
1656584200000|2022-06-30 10:16:40|774|773.2|773.8|773.2|774.2|773.4|773.4|773|1296
1656584220000|2022-06-30 10:17:00|773.6|772.6|773.4|772.4|773.6|773.2|773.4|772.4|1470
1656584230000|2022-06-30 10:17:10||772.6||772.6||772.6||772.4|0
1656584240000|2022-06-30 10:17:20|773||773||773||773||0
1656584250000|2022-06-30 10:17:30||772.4||772.4||772.4||772.4|0
1656584260000|2022-06-30 10:17:40|773.2|772.6|773.2|772.8|773.2|772.8|773.2|772.6|938
1656584270000|2022-06-30 10:17:50|773.4|773|774.2|773.4|774.2|773.4|773.4|773|512
1656584280000|2022-06-30 10:18:00||773.6||773.6||773.6||773.6|1023
1656584290000|2022-06-30 10:18:10|774.6|773.8|775.6|775|775.8|775|774.2|773.8|2554
1656584300000|2022-06-30 10:18:20|775.4|774.4|774.8|774.2|775.4|774.4|774.8|774.2|996
1656584310000|2022-06-30 10:18:30|774.6|773.4|774.4|773.4|774.8|773.6|774.4|773.4|559
1656584330000|2022-06-30 10:18:50|774.2|773.2|772.8|772|774.2|773.2|772|771.4|5736
1656584340000|2022-06-30 10:19:00|773|772.2|773|772.4|773.2|772.6|773|772.2|1304
1656584350000|2022-06-30 10:19:10|772.8||773||773||772.8||0
1656584360000|2022-06-30 10:19:20|772.8|772|772.8|772|773|772.2|772.6|771.6|632
1656584370000|2022-06-30 10:19:30|772.6|771.8|772.8|772.2|772.8|772.2|772.6|771.8|324
1656584380000|2022-06-30 10:19:40|773|772.6|773.6|773|774|773.2|773|772.6|1163
1656584400000|2022-06-30 10:20:00|774|773.2|774.6|773.8|774.8|773.8|774|773.2|913
1656584430000|2022-06-30 10:20:30|774.4|773.4|774.2|773|774.4|773.8|773.8|773|1124
1656584440000|2022-06-30 10:20:40|774||774||774||774||0
1656584470000|2022-06-30 10:21:10|774.2|773.2|774.6|774|774.6|774.2|774.2|773.2|1025
1656584480000|2022-06-30 10:21:20|774.4|774.2|774.4|774|774.4|774.2|774.4|774|0
1656584500000|2022-06-30 10:21:40|774.2|773.8|774.2|773.8|774.4|773.8|774.2|773.8|316
1656584510000|2022-06-30 10:21:50|774.4|774|774.8|774.2|774.8|774.2|774.2|774|734
1656584540000|2022-06-30 10:22:20|774.6|774.4|774.6|774|774.6|774.4|774.6|774|1231
1656584550000|2022-06-30 10:22:30|774.4|773.6|774|773|774.4|774|774|773|2170
1656584570000|2022-06-30 10:22:50|773.8|772.8|773.4|772.8|773.8|772.8|773.2|772.6|101
1656584580000|2022-06-30 10:23:00|773.6|773|773.6|773|773.6|773.2|773.6|772.8|139
1656584590000|2022-06-30 10:23:10|773.4|773.2|773.4|772.6|773.4|773.2|773.4|772.6|0
1656584600000|2022-06-30 10:23:20|773.6|773.2|773.8|773.2|773.8|773.2|773.6|772.8|483
1656584610000|2022-06-30 10:23:30||773.4||773.4||773.4||773.4|0
1656584620000|2022-06-30 10:23:40|774|773.6|774.2|773.6|774.2|773.6|774|773.4|1126
1656584640000|2022-06-30 10:24:00|774|773.4|773.2|772.6|774|773.4|773.2|772.6|1595
1656584650000|2022-06-30 10:24:10|773||773.2||773.2||773||0
1656584690000|2022-06-30 10:24:50||772.8||772.6||772.8||772.6|0
1656584700000|2022-06-30 10:25:00|||||||||117
1656584710000|2022-06-30 10:25:10|773|772.2|773|772.4|773.2|772.6|772.6|772|710
1656584720000|2022-06-30 10:25:20|772.8|772.6|772.8|772.2|772.8|772.6|772.8|772|0
1656584730000|2022-06-30 10:25:30|772.6|771.8|772|771.6|772.6|771.8|771.6|771|422
1656584750000|2022-06-30 10:25:50|771.8|771.2|771.8|771|771.8|771.2|771.8|771|550
1656584770000|2022-06-30 10:26:10||771.2||771.2||771.2||771.2|257
1656584780000|2022-06-30 10:26:20|772|771.4|771.4|770.8|772|771.4|771.4|770.8|294
1656584810000|2022-06-30 10:26:50|771.2|770.6|770.2|769.6|771.2|770.6|770.2|769.4|902
1656584820000|2022-06-30 10:27:00|770.4|769.8|770.6|770.2|771|770.6|770.4|769.8|2333
1656584830000|2022-06-30 10:27:10||770||770||770||769.8|0
1656584900000|2022-06-30 10:28:20|770.4|769.8|770.4|769.6|770.4|769.8|770.2|769.6|216
1656584910000|2022-06-30 10:28:30|770.2||770.2||770.2||770.2||0
1656584930000|2022-06-30 10:28:50|||||||||194
1656584940000|2022-06-30 10:29:00|770|769.2|768.8|768|770|769.2|768.8|768|1184
1656584950000|2022-06-30 10:29:10||768.2||768.4||768.6||768.2|185
1656584960000|2022-06-30 10:29:20|768.6|768|768.4|768|768.6|768|768.4|768|40
1656584970000|2022-06-30 10:29:30|768.2|767.8|768.2|767.4|768.2|767.8|768.2|767.2|202
1656584980000|2022-06-30 10:29:40|768||767.6||768||767.6||0
1656584990000|2022-06-30 10:29:50|767.4|767.2|766.8|766.2|767.6|767.2|766.8|766.2|2160
1656585000000|2022-06-30 10:30:00|767|766.4|768|767.2|768|767.6|767|766.4|3266
1656585010000|2022-06-30 10:30:10|768.2|767.4|769|768.4|769|768.4|768.2|767.4|919
1656585020000|2022-06-30 10:30:20|769.2|768.6|769.8|769.2|769.8|769.2|769.2|768.6|0
1656585060000|2022-06-30 10:31:00|770|769.4|770|769.6|770|769.6|770|769.4|790
1656585080000|2022-06-30 10:31:20|770.2|769.8|770.4|770|770.4|770|770.2|769.8|228
1656585100000|2022-06-30 10:31:40|770.6|770.2|770|769.4|770.6|770.2|769.8|769.2|3417
1656585110000|2022-06-30 10:31:50|769.8|769.2|770.2|769.4|770.2|769.4|769.2|768.6|396
1656585120000|2022-06-30 10:32:00|770.4|770|770.6|770|770.8|770|770.4|770|283
1656585130000|2022-06-30 10:32:10|770.4|769.4|770|769.4|770.4|769.4|770|769.4|320
1656585140000|2022-06-30 10:32:20|770.2|769.2|769.8|769|770.2|769.2|769.8|769|0
1656585160000|2022-06-30 10:32:40||769.2||769.2||769.2||769|0
1656585190000|2022-06-30 10:33:10|770.2|769.4|770.8|770.2|770.8|770.2|770.2|769.4|1146
1656585200000|2022-06-30 10:33:20|770.6||770.6||770.6||770.6||0
1656585210000|2022-06-30 10:33:30|770.8||770.8||770.8||770.6||11
1656585230000|2022-06-30 10:33:50|770.6||770.6||770.8||770.6||0
1656585240000|2022-06-30 10:34:00|770.4|770|770.8|770.2|770.8|770.2|770.4|770|9
1656585260000|2022-06-30 10:34:20|770.6|770|769.8|769.2|770.6|770|769.8|769|1202
1656585270000|2022-06-30 10:34:30|770.2||770.2||770.2||770.2||0
1656585280000|2022-06-30 10:34:40|769.8||769.8||769.8||769.8||0
1656585310000|2022-06-30 10:35:10|769.6|769.4|771.4|770.6|771.4|771|769.4|768.8|8647
1656585330000|2022-06-30 10:35:30|||||||||453
1656585360000|2022-06-30 10:36:00|771.2|770.8|770.6|770|771.6|770.8|770.4|770|5587
1656585420000|2022-06-30 10:37:00|770.4|769.4|769.6|769|770.6|769.4|769.6|768.8|1853
1656585430000|2022-06-30 10:37:10|769.4|768.8|769|768.6|769.4|768.8|769|768.6|26
1656585440000|2022-06-30 10:37:20|768.8|768.2|769.4|768.8|769.4|768.8|768.6|768.2|1903
1656585450000|2022-06-30 10:37:30||769||769||769||769|0
1656585460000|2022-06-30 10:37:40|769.6|769.2|769.8|769.2|769.8|769.4|769.6|769.2|698
1656585470000|2022-06-30 10:37:50|770|769.6|770|769.4|770|769.6|770|769.4|269
1656585480000|2022-06-30 10:38:00||769.2||769.2||769.2||769.2|0
1656585520000|2022-06-30 10:38:40|770.6|769.4|770.6|770.2|770.6|770.2|770.6|769.4|1205
1656585530000|2022-06-30 10:38:50|770.4|770|770.4|769.8|770.6|770|770.4|769.8|246
1656585540000|2022-06-30 10:39:00|||||||||29600
1656585550000|2022-06-30 10:39:10|770.2||770.4||770.4||770.2||0
1656585560000|2022-06-30 10:39:20|770.6|770|771|770.6|771|770.6|770.6|770|1015
1656585600000|2022-06-30 10:40:00|||||||||28800
1656585640000|2022-06-30 10:40:40|770.8|770.4|770.8|770.4|771|770.4|770.6|770.4|789
1656585670000|2022-06-30 10:41:10|770.6|770.2|770.4|769.8|771|770.2|770.4|769.8|1018
1656585680000|2022-06-30 10:41:20|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1656585690000|2022-06-30 10:41:30||769.8||769.8||769.8||769.6|0
1656585720000|2022-06-30 10:42:00|770|770|770.4|770|770.4|770|770|770|1206
1656585730000|2022-06-30 10:42:10|770.6|770.2|771.2|770.6|771.2|770.6|770.6|770.2|812
1656585740000|2022-06-30 10:42:20|771||771.2||771.2||771||0
1656585750000|2022-06-30 10:42:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1656585760000|2022-06-30 10:42:40|771.2|770.6|770.8|770.4|771.2|770.6|770.8|770.2|4518
1656585770000|2022-06-30 10:42:50|770.6|770.2|770.6|770|770.6|770.2|770.6|770|28
1656585780000|2022-06-30 10:43:00||770.2||770||770.2||770|325
1656585790000|2022-06-30 10:43:10|770.8|770.2|772.6|772|772.6|772.2|770.8|770.2|2185
1656585810000|2022-06-30 10:43:30|772.4|772.2|772.6|772|772.6|772.2|772.4|772|1152
1656585830000|2022-06-30 10:43:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1656585840000|2022-06-30 10:44:00|772.6||772.8||772.8||772.6||41
1656585850000|2022-06-30 10:44:10|772.6||772.6||772.6||772.6||4
1656585890000|2022-06-30 10:44:50|772.8|772.4|774.2|773.8|774.8|773.8|772.8|772.4|1403
1656585900000|2022-06-30 10:45:00|774.6|774|774.8|774|774.8|774|774.6|774|71
1656585910000|2022-06-30 10:45:10|774.6|773.8|774.6|773.8|774.8|773.8|774.4|773.8|324
1656585920000|2022-06-30 10:45:20|774.4|774|774.6|773.8|774.6|774.2|774.4|773.8|1194
1656585930000|2022-06-30 10:45:30|774.4|774|775.2|774.4|775.2|774.4|774.4|773.8|2482
1656585940000|2022-06-30 10:45:40|775.4|774.6|775.2|774.4|775.4|774.6|775.2|774.2|0
1656585950000|2022-06-30 10:45:50|775.4|774.6|775.4|774.8|775.8|774.8|775|774.6|1648
1656585960000|2022-06-30 10:46:00|775.8|775|776|775.4|776.2|775.4|775.6|775|206
1656585980000|2022-06-30 10:46:20|775.8|775.2|775.2|774.4|775.8|775.2|775.2|774.4|2537
1656586010000|2022-06-30 10:46:50|775|774.2|774.2|773.4|775|774.2|774|773.4|1468
1656586020000|2022-06-30 10:47:00|774|773.2|773.6|772.8|774|773.2|773.2|772.4|674
1656586030000|2022-06-30 10:47:10|773.4|772.6|774|773|774|773.2|773.4|772.4|270
1656586050000|2022-06-30 10:47:30||773.2||773||773.2||773|100
1656586060000|2022-06-30 10:47:40||773.2||773.2||773.2||773|0
1656586070000|2022-06-30 10:47:50||773||773||773.2||773|0
1656586080000|2022-06-30 10:48:00|773.8|772.8|773.2|772.2|773.8|772.8|773.2|772|229
1656586090000|2022-06-30 10:48:10||772||772.2||772.2||772|0
1656586100000|2022-06-30 10:48:20||772.4||772.4||772.4||772.2|0
1656586120000|2022-06-30 10:48:40||772.2||772.4||772.4||772|0
1656586130000|2022-06-30 10:48:50||772.6||772.6||772.6||772.6|0
1656586140000|2022-06-30 10:49:00||772.4||772.4||772.4||772.4|0
1656586230000|2022-06-30 10:50:30|773|772.2|772.4|772|773|772.2|772.4|772|753
1656586240000|2022-06-30 10:50:40|772.8|772.2|772.8|772.2|772.8|772.4|772.4|772|1295
1656586260000|2022-06-30 10:51:00|772.6|772|772.6|772|772.8|772.2|772.2|772|197
1656586270000|2022-06-30 10:51:10|772.8|772.2|773.2|772.4|773.2|772.6|772.8|772.2|578
1656586320000|2022-06-30 10:52:00|773|772.6|772.4|772|773|772.6|772.4|772|201
1656586330000|2022-06-30 10:52:10|772.2||772.2||772.2||772.2||6
1656586340000|2022-06-30 10:52:20|772|771.6|773.2|772.6|773.4|772.6|772|771.6|2085
1656586360000|2022-06-30 10:52:40|773|772.4|772.8|772.2|773|772.4|772.4|772.2|3821
1656586370000|2022-06-30 10:52:50|773|772.4|773.2|772.4|773.2|772.6|773|772.4|0
1656586380000|2022-06-30 10:53:00||772.6||772.4||772.6||772.4|324
1656586390000|2022-06-30 10:53:10|773.4|772.6|773.6|772.6|773.8|773.2|773.4|772.6|1549
1656586400000|2022-06-30 10:53:20|773.4||773.4||773.4||773.4||0
1656586420000|2022-06-30 10:53:40|773.2||773.4||773.4||773.2||0
1656586430000|2022-06-30 10:53:50|773.2||773.2||773.2||773.2||0
1656586440000|2022-06-30 10:54:00|773|772.4|773.4|773|773.4|773|773|772.4|2003
1656586450000|2022-06-30 10:54:10|773.2|772.8|773.2|772.8|773.2|773|773|772.8|340
1656586460000|2022-06-30 10:54:20|773|772.4|773.4|772.8|773.4|772.8|773|772.4|399
1656586470000|2022-06-30 10:54:30||772.6||773||773||772.6|0
1656586480000|2022-06-30 10:54:40|773.8|773.2|773.6|773|773.8|773.2|773.6|773|22
1656586490000|2022-06-30 10:54:50|773.4|772.8|773.2|772.6|773.4|772.8|773.2|772.6|0
1656586500000|2022-06-30 10:55:00||772.4||772.2||772.4||772.2|0
1656586510000|2022-06-30 10:55:10||772.4||772.4||772.4||772.4|0
1656586520000|2022-06-30 10:55:20||772.6||772.6||772.6||772.4|196
1656586530000|2022-06-30 10:55:30||772.4||772.4||772.4||772.4|0
1656586580000|2022-06-30 10:56:20|773|772.6|772.6|772.4|773|772.8|772.6|772.4|0
1656586590000|2022-06-30 10:56:30|773|772.6|773|772.4|773|772.6|773|772.4|521
1656586620000|2022-06-30 10:57:00|772.8|772.2|772.6|772.2|772.8|772.2|772.6|772.2|280
1656586640000|2022-06-30 10:57:20|772.4|771.8|772.2|771.6|772.4|771.8|772.2|771.6|354
1656586670000|2022-06-30 10:57:50|772.6|771.8|772.6|772|772.6|772.2|772.2|771.6|515
1656586680000|2022-06-30 10:58:00|772.4|771.8|772.4|771.6|772.4|771.8|772.4|771.6|0
1656586690000|2022-06-30 10:58:10||771.8||771.8||771.8||771.8|0
1656586730000|2022-06-30 10:58:50|772.6|772|773.6|773|773.6|773|772.6|772|1273
1656586740000|2022-06-30 10:59:00|773.4||773.6||773.6||773.4||0
1656586760000|2022-06-30 10:59:20|773.4|772.8|773.4|772.8|773.4|772.8|773.2|772.8|759
1656586780000|2022-06-30 10:59:40|||||||||427
1656586790000|2022-06-30 10:59:50|773.6|773|775.4|774.8|775.4|774.8|773.6|772.8|12678
1656586800000|2022-06-30 11:00:00|775.2|775|775.4|774.8|775.4|775|775.2|774.6|7404
1656586810000|2022-06-30 11:00:10|775.2|774.6|775|774.4|775.2|774.6|775|774.4|840
1656586830000|2022-06-30 11:00:30|774.8|774.2|774.6|774|774.8|774.2|774.6|774|685
1656586840000|2022-06-30 11:00:40|774.4||774.6||774.6||774.4||142
1656586860000|2022-06-30 11:01:00|774.4||774.4||774.4||774.2||2156
1656586880000|2022-06-30 11:01:20|774.2|773.4|775|774.6|775|774.6|774|773.2|6366
1656586890000|2022-06-30 11:01:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1594
1656586900000|2022-06-30 11:01:40||774.4||774.4||774.4||774.4|0
1656586920000|2022-06-30 11:02:00|775|774.8|775|774.4|775|774.8|775|774.4|875
1656586930000|2022-06-30 11:02:10|774.8|774.2|774.6|774.2|774.8|774.2|774.6|774.2|310
1656586940000|2022-06-30 11:02:20|774.4|773.8|774.2|773.8|774.6|773.8|774.2|773.6|203
1656586950000|2022-06-30 11:02:30|774|774|774.2|773.8|774.2|774|774|773.8|451
1656586960000|2022-06-30 11:02:40|774|773.6|774|773.4|774.2|773.6|773.6|773|1235
1656586970000|2022-06-30 11:02:50|774.2|773.6|774|773.4|774.2|773.6|774|773.4|0
1656587000000|2022-06-30 11:03:20|774.2|773.6|774.4|774|774.4|774|774.2|773.4|659
1656587010000|2022-06-30 11:03:30|774.6|774.2|774.8|774|774.8|774.2|774.6|774|257
1656587020000|2022-06-30 11:03:40|774.6||774.6||774.6||774.6||0
1656587050000|2022-06-30 11:04:10|774.8|774.2|775|774.6|775|774.8|774.8|774.2|1573
1656587060000|2022-06-30 11:04:20|774.8|774.2|775|774.4|775|774.4|774.8|774.2|318
1656587110000|2022-06-30 11:05:10|774.8|774.2|775.2|774.8|775.4|775|774.4|773.8|4996
1656587120000|2022-06-30 11:05:20|775|775|775|774.6|775|775|775|774.6|1464
1656587140000|2022-06-30 11:05:40|774.8||774.8||774.8||774.8||0
1656587150000|2022-06-30 11:05:50|775.2||775.2||775.2||775.2||52
1656587180000|2022-06-30 11:06:20|775.4|774.8|775|774.6|775.6|775.4|775|774.6|2942
1656587210000|2022-06-30 11:06:50|774.8|774.2|774|773.6|774.8|774.4|774|773.6|1093
1656587220000|2022-06-30 11:07:00|773.8|773|773.6|772.6|773.8|773|773.6|772.6|428
1656587240000|2022-06-30 11:07:20||772.8||772.8||772.8||772.8|0
1656587270000|2022-06-30 11:07:50|773.4|773|773.4|773|773.4|773|773.4|773|0
1656587280000|2022-06-30 11:08:00|773.2|772.6|773.2|772.4|773.2|772.6|773.2|772.4|150
1656587290000|2022-06-30 11:08:10||772.2||772.2||772.2||772.2|0
1656587330000|2022-06-30 11:08:50||772.4||772.4||772.4||772.2|0
1656587350000|2022-06-30 11:09:10|773|772.2|772.4|771.8|773|772.2|772.4|771.6|202
1656587380000|2022-06-30 11:09:40|772.2||772.2||772.2||772.2||0
1656587390000|2022-06-30 11:09:50|772|771.2|771.4|770.6|772|771.4|771.4|770.4|1214
1656587400000|2022-06-30 11:10:00||770.8||770.6||770.8||770.6|0
1656587440000|2022-06-30 11:10:40|771.2|770.2|770.2|769.8|771.2|770.2|770.2|769.8|1558
1656587470000|2022-06-30 11:11:10|770|769.6|770.4|769.8|770.6|770.2|769.8|769.6|5258
1656587520000|2022-06-30 11:12:00|||||||||117
1656587540000|2022-06-30 11:12:20|770.6|770|770.8|770|771.2|770.8|770.6|770|2684
1656587580000|2022-06-30 11:13:00|770.6||770.6||770.8||770.6||600
1656587590000|2022-06-30 11:13:10|||||||||6
1656587640000|2022-06-30 11:14:00|770.4||770.6||770.6||770.2||268
1656587660000|2022-06-30 11:14:20|770.8|770.2|771.2|770.6|771.2|770.6|770.8|770.2|561
1656587690000|2022-06-30 11:14:50|771||771||771||771||389
1656587720000|2022-06-30 11:15:20|770.8|770.2|770.6|770.2|771|770.2|770.6|770|1068
1656587730000|2022-06-30 11:15:30|||||||||1171
1656587740000|2022-06-30 11:15:40|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.6|191
1656587760000|2022-06-30 11:16:00|770.2|769.6|770.4|769.6|770.4|769.6|770|769.6|32
1656587770000|2022-06-30 11:16:10|770.6|769.8|770.8|770.4|771.2|770.8|770.6|769.6|2666
1656587790000|2022-06-30 11:16:30|770.6|770|770.6|770.2|770.6|770.2|770.6|770|59
1656587810000|2022-06-30 11:16:50|770.4|769.8|770|769.4|770.4|770|770|769.4|1554
1656587820000|2022-06-30 11:17:00|769.8|769.2|769.6|769.2|769.8|769.4|769.6|769.2|894
1656587840000|2022-06-30 11:17:20|||||||||34
1656587870000|2022-06-30 11:17:50|769.4|769|769.4|768.6|769.4|769|769.4|768.4|469
1656587880000|2022-06-30 11:18:00||768.8||768.6||768.8||768.6|0
1656587920000|2022-06-30 11:18:40|||||||||6
1656587930000|2022-06-30 11:18:50|769.2|768.4|768.6|768.2|769.4|768.4|768.6|768|3900
1656587940000|2022-06-30 11:19:00|768.8|768.4|768.8|768.2|768.8|768.6|768.8|768.2|208
1656587960000|2022-06-30 11:19:20|768.6||768.8||768.8||768.6||0
1656588050000|2022-06-30 11:20:50|769|768.4|769.4|769|769.4|769.2|769|768.2|3118
1656588060000|2022-06-30 11:21:00|769.2|768.6|769.4|768.8|769.4|769|769.2|768.6|1242
1656588070000|2022-06-30 11:21:10|769.6|769|769.6|769|769.6|769|769.6|769|283
1656588080000|2022-06-30 11:21:20|769.4|769.2|769.6|769|769.6|769.2|769.4|769|542
1656588090000|2022-06-30 11:21:30||769.2||769.2||769.2||769.2|0
1656588110000|2022-06-30 11:21:50|770|769.4|770.6|770.2|771|770.2|770|769|2091
1656588130000|2022-06-30 11:22:10|771|770.4|771|770.6|771|770.6|770.6|770.4|22
1656588140000|2022-06-30 11:22:20|||||||||400
1656588160000|2022-06-30 11:22:40|770.8|770.2|770.4|769.8|770.8|770.2|770.2|769.8|604
1656588170000|2022-06-30 11:22:50|770.2|769.4|770.2|769.8|770.2|769.8|770|769.4|277
1656588180000|2022-06-30 11:23:00|770.4|770|770.6|770|770.6|770.2|770.4|770|634
1656588190000|2022-06-30 11:23:10|770.8|770.2|771|770.4|771|770.4|770.8|770.2|352
1656588200000|2022-06-30 11:23:20|770.8|770.2|770.4|769.8|770.8|770.2|770.2|769.8|438
1656588230000|2022-06-30 11:23:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1656588250000|2022-06-30 11:24:10|770.4|769.8|770.4|770|770.4|770|770.2|769.8|294
1656588260000|2022-06-30 11:24:20|770.6|770.2|770.6|770.2|770.6|770.2|770.6|770.2|2
1656588280000|2022-06-30 11:24:40|770.8|770.4|771.8|771|771.8|771.2|770.8|770|840
1656588300000|2022-06-30 11:25:00|771.6|770.6|771|770.6|771.6|770.6|771|770.4|112
1656588320000|2022-06-30 11:25:20|||||||||117
1656588360000|2022-06-30 11:26:00|||||||||325
1656588420000|2022-06-30 11:27:00|771.2|770.8|771.2|770.6|771.4|771|771.2|770.6|2484
1656588440000|2022-06-30 11:27:20|771||771||771||771||0
1656588450000|2022-06-30 11:27:30|770.8|770.2|770.8|770.2|770.8|770.4|770.6|770.2|672
1656588470000|2022-06-30 11:27:50|770.6||770.6||770.6||770.6||0
1656588510000|2022-06-30 11:28:30|770.4|770|770.8|770.4|770.8|770.4|770.2|769.8|6226
1656588540000|2022-06-30 11:29:00||770.6||770.6||770.6||770.6|42
1656588560000|2022-06-30 11:29:20|771|770.8|771|770.4|771.2|770.8|770.8|770.4|809
1656588570000|2022-06-30 11:29:30||770.6||770.6||770.6||770.6|0
1656588590000|2022-06-30 11:29:50|771.2|770.8|771.6|771.2|771.6|771.2|771.2|770.8|949
1656588600000|2022-06-30 11:30:00|771.4|771.4|771|770.4|771.4|771.4|771|770.2|685
1656588620000|2022-06-30 11:30:20||770.6||770.6||770.6||770.6|0
1656588630000|2022-06-30 11:30:30|771.2|770.8|771.6|771|771.6|771|771.2|770.6|235
1656588640000|2022-06-30 11:30:40|771.8|771.2|771.8|771.6|771.8|771.6|771.8|771.2|466
1656588650000|2022-06-30 11:30:50|||||||||132
1656588660000|2022-06-30 11:31:00|772|771.8|772|771.8|772|771.8|772|771.6|243
1656588700000|2022-06-30 11:31:40|771.8|771.6|771.8|771.4|772|771.8|771.8|771.4|984
1656588720000|2022-06-30 11:32:00|772|771.2|771.6|771.4|772|771.4|771.6|771.2|0
1656588730000|2022-06-30 11:32:10||771.2||771.2||771.2||771|602
1656588740000|2022-06-30 11:32:20|772|771.4|771.6|771|772|771.4|771.4|771|586
1656588790000|2022-06-30 11:33:10|771.4|770.6|771.6|771|771.6|771|771.4|770.6|415
1656588800000|2022-06-30 11:33:20||771.2||771.2||771.2||771.2|0
1656588810000|2022-06-30 11:33:30|771.8|771.4|772.4|771.8|772.4|771.8|771.8|771.4|1199
1656588820000|2022-06-30 11:33:40|772.6|772|772.6|771.8|772.6|772|772.6|771.8|0
1656588860000|2022-06-30 11:34:20|||||||||12
1656588890000|2022-06-30 11:34:50|772.4|771.6|772.2|771.6|772.4|771.6|772.2|771.6|0
1656588900000|2022-06-30 11:35:00|||||||||86
1656588920000|2022-06-30 11:35:20|772|771.4|771.4|771|772.2|771.4|771.2|771|2028
1656588950000|2022-06-30 11:35:50|771.2|770.8|771|770.8|771.2|770.8|771|770.8|43
1656588960000|2022-06-30 11:36:00|770.8|770.4|770.4|770|770.8|770.6|770.2|770|1341
1656588970000|2022-06-30 11:36:10|770.6|770.2|770.8|770.4|771|770.4|770.6|770.2|993
1656588980000|2022-06-30 11:36:20|770.6|770.6|770.8|770.4|770.8|770.6|770.6|770.2|962
1656589000000|2022-06-30 11:36:40|||||||||8
1656589010000|2022-06-30 11:36:50|771.2|770.6|771|770.6|771.2|770.8|770.8|770.4|1390
1656589020000|2022-06-30 11:37:00|||||||||6
1656589040000|2022-06-30 11:37:20|770.8|770.2|770.6|770.2|770.8|770.2|770.6|770.2|772
1656589050000|2022-06-30 11:37:30|770.4|770|770.4|769.6|770.8|770|770|769.6|330
1656589090000|2022-06-30 11:38:10|770.2|769.4|769.6|769.2|770.4|769.6|769.6|769.2|2271
1656589100000|2022-06-30 11:38:20|769.4|768.8|769.2|768.4|769.4|768.8|769.2|768.4|33
1656589110000|2022-06-30 11:38:30||768.6||768.6||768.6||768.6|0
1656589120000|2022-06-30 11:38:40||768.4||768.4||768.4||768.4|0
1656589150000|2022-06-30 11:39:10|769||769||769||769||0
1656589160000|2022-06-30 11:39:20|768.8|768.6|769|768.4|769|768.8|768.8|768.4|1228
1656589180000|2022-06-30 11:39:40|768.6|768.2|768.8|768|769|768.2|768.6|768|41
1656589190000|2022-06-30 11:39:50|769|768.2|769|768.4|769|768.6|769|768.2|265
1656589200000|2022-06-30 11:40:00|||||||||404
1656589210000|2022-06-30 11:40:10|768.8|768.2|768.4|768|768.8|768.2|768.4|768|18
1656589220000|2022-06-30 11:40:20|768.6|768.2|768.8|768.6|769|768.6|768.6|768.2|1766
1656589240000|2022-06-30 11:40:40|769.2|768.8|769.2|768.6|769.8|769|769|768.6|535
1656589250000|2022-06-30 11:40:50|769||769.2||769.2||769||0
1656589260000|2022-06-30 11:41:00|769||769||769||769||0
1656589270000|2022-06-30 11:41:10|768.8|768.2|769|768.6|769|768.6|768.8|768.2|999
1656589300000|2022-06-30 11:41:40||768.8||768.4||768.8||768.4|350
1656589310000|2022-06-30 11:41:50|768.8|768.2|768.6|768.4|768.8|768.4|768.6|768.2|353
1656589320000|2022-06-30 11:42:00|768.8|768.2|769|768.6|769|768.6|768.8|768.2|1207
1656589340000|2022-06-30 11:42:20|769.4|768.8|769.4|768.8|769.4|768.8|769|768.8|364
1656589360000|2022-06-30 11:42:40|769.2|768.4|768.8|768.4|769.2|768.6|768.8|768.4|901
1656589420000|2022-06-30 11:43:40|768.6|768.2|768.4|768|768.6|768.2|768.4|768|62
1656589440000|2022-06-30 11:44:00|768.6|768.2|769.4|768.8|769.4|768.8|768.6|768|2610
1656589460000|2022-06-30 11:44:20|||||||||63
1656589470000|2022-06-30 11:44:30||769||769||769||769|0
1656589480000|2022-06-30 11:44:40||768.8||768.8||768.8||768.8|0
1656589490000|2022-06-30 11:44:50|769.2||769.2||769.2||769.2||0
1656589520000|2022-06-30 11:45:20|769|768.6|769.2|768.8|769.2|768.8|768.6|768.2|374
1656589530000|2022-06-30 11:45:30|769|768.6|768.8|768|769|768.6|768.8|768|380
1656589540000|2022-06-30 11:45:40|768.6|768.2|768.6|768|768.8|768.4|768.6|767.8|222
1656589550000|2022-06-30 11:45:50|768.8||768.6||768.8||768.6||0
1656589570000|2022-06-30 11:46:10|||||||||61
1656589580000|2022-06-30 11:46:20|768.4|767.8|768|767.6|768.4|767.8|768|767.6|41
1656589590000|2022-06-30 11:46:30|768.4|767.8|768.2|767.8|768.6|767.8|768.2|767.8|307
1656589600000|2022-06-30 11:46:40||767.6||767.6||767.6||767.6|0
1656589620000|2022-06-30 11:47:00||767.8||767.6||767.8||767.6|231
1656589630000|2022-06-30 11:47:10|768|767.4|767.8|767.2|768|767.4|767.8|767.2|154
1656589640000|2022-06-30 11:47:20|767.6|767.4|767.6|767|767.6|767.4|767.6|767|0
1656589650000|2022-06-30 11:47:30|767.8|767.2|767.6|767.2|767.8|767.6|767.6|767.2|848
1656589660000|2022-06-30 11:47:40|767.4|767|767.4|766.8|767.4|767|767.4|766.8|5
1656589680000|2022-06-30 11:48:00|767.2||767.4||767.4||767.2||0
1656589690000|2022-06-30 11:48:10|767.2|766.6|767|766.4|767.4|766.8|767|766.4|22386
1656589700000|2022-06-30 11:48:20|766.8|766.2|766.8|766|766.8|766.2|766.8|766|0
1656589710000|2022-06-30 11:48:30|766.6|766.2|766.8|766.2|766.8|766.2|766.4|766.2|12
1656589720000|2022-06-30 11:48:40||766.4||766.4||766.4||766.4|1
1656589790000|2022-06-30 11:49:50|767|766.8|766.8|766.2|767|766.8|766.6|766.2|2744
1656589800000|2022-06-30 11:50:00|766.6|766|767.2|766.6|767.2|766.6|766.4|765.8|430
1656589810000|2022-06-30 11:50:10|767||767||767||767||0
1656589820000|2022-06-30 11:50:20|766.8|766.4|766.6|766.2|766.8|766.4|766.6|766.2|819
1656589830000|2022-06-30 11:50:30|766.4|766|766.2|765.8|766.6|766|766.2|765.6|147
1656589840000|2022-06-30 11:50:40|766|765.6|766|765.6|766.2|765.8|765.8|765.2|826
1656589850000|2022-06-30 11:50:50|766.2|765.4|766.2|765.6|766.2|765.8|766.2|765.4|274
1656589860000|2022-06-30 11:51:00|||||||||327
1656589870000|2022-06-30 11:51:10|766|765.4|766|765.4|766|765.4|766|765.4|0
1656589880000|2022-06-30 11:51:20|765.8|765|765.8|765.2|765.8|765.2|765.6|765|0
1656589890000|2022-06-30 11:51:30|765.6|765.4|765.6|765.2|765.8|765.4|765.6|765.2|537
1656589910000|2022-06-30 11:51:50|765.8|765.4|766.2|765.8|766.6|765.8|765.8|765.4|814
1656589950000|2022-06-30 11:52:30|766|765.6|766|765.6|766.2|765.6|766|765.6|9
1656589960000|2022-06-30 11:52:40|766.2||766.2||766.2||766.2||0
1656589990000|2022-06-30 11:53:10|766.4|766|766.6|766.2|766.6|766.2|766.4|766|1406
1656590010000|2022-06-30 11:53:30|766.4|766|766|765.4|766.6|766|765.8|765.2|998
1656590030000|2022-06-30 11:53:50|766.2|765.6|766.4|765.6|766.4|765.8|766.2|765.6|0
1656590040000|2022-06-30 11:54:00|766.2|765.8|766.4|765.8|766.4|765.8|766.2|765.8|0
1656590050000|2022-06-30 11:54:10||766||766||766||766|0
1656590060000|2022-06-30 11:54:20|766.6|766.4|766.8|766.4|766.8|766.4|766.6|766.2|534
1656590070000|2022-06-30 11:54:30|766.6|766.2|766.6|766.4|766.6|766.4|766.6|766|619
1656590090000|2022-06-30 11:54:50|766.4|766|766.4|765.6|766.4|766|766.2|765.6|291
1656590130000|2022-06-30 11:55:30|||||||||957
1656590150000|2022-06-30 11:55:50||765.8||765.6||765.8||765.6|10
1656590190000|2022-06-30 11:56:30||765.8||765.8||765.8||765.8|0
1656590200000|2022-06-30 11:56:40|766.6|766|766.6|766|766.6|766.2|766.6|766|1049
1656590210000|2022-06-30 11:56:50|766.4|765.6|766.4|765.8|766.6|765.8|766.2|765.6|510
1656590220000|2022-06-30 11:57:00||765.6||765.8||765.8||765.6|0
1656590230000|2022-06-30 11:57:10|766.2|765.4|765.8|765.2|766.4|765.4|765.8|765.2|319
1656590240000|2022-06-30 11:57:20|765.6|765.4|765.6|765.2|765.8|765.4|765.6|765.2|281
1656590250000|2022-06-30 11:57:30|765.8|765.4|766|765.6|766|765.8|765.8|765.4|1229
1656590260000|2022-06-30 11:57:40|766.2|765.8|766.2|765.8|766.2|766|766.2|765.6|195
1656590270000|2022-06-30 11:57:50|766||766||766||766||0
1656590280000|2022-06-30 11:58:00|765.8|765.6|765.8|765.2|765.8|765.6|765.8|765.2|12
1656590310000|2022-06-30 11:58:30|765.6|765|765.2|764.6|765.6|765.2|765|764.6|854
1656590340000|2022-06-30 11:59:00|765.4|764.8|765.2|764.8|765.4|765|765.2|764.6|522
1656590350000|2022-06-30 11:59:10||764.6||764.6||764.6||764.6|0
1656590360000|2022-06-30 11:59:20|765|764.4|765|764.4|765|764.4|765|764.4|0
1656590370000|2022-06-30 11:59:30|765.2|764.6|765.6|765.2|765.6|765.2|765.2|764.6|3503
1656590400000|2022-06-30 12:00:00|765.8|765.6|766.6|766.2|766.6|766.2|765.8|765.6|908
1656590410000|2022-06-30 12:00:10|766.8|766.4|767.8|767.2|767.8|767.2|766.8|766.2|1603
1656590420000|2022-06-30 12:00:20||767.4||767.4||767.4||767.2|0
1656590430000|2022-06-30 12:00:30||767.6||767.4||767.6||767.4|0
1656590450000|2022-06-30 12:00:50|||||||||7
1656590460000|2022-06-30 12:01:00|767.6|767.2|768.4|768|768.4|768|767.6|767.2|2158
1656590470000|2022-06-30 12:01:10|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|909
1656590480000|2022-06-30 12:01:20|768.6|767.8|768|767.4|768.8|767.8|768|767.4|960
1656590520000|2022-06-30 12:02:00|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1656590530000|2022-06-30 12:02:10|767.6||767.8||767.8||767.4||189
1656590550000|2022-06-30 12:02:30|768.2|767.4|768.8|768.2|768.8|768.2|768.2|767.2|1432
1656590560000|2022-06-30 12:02:40|769|768.4|769.6|769|769.6|769|769|768.4|709
1656590580000|2022-06-30 12:03:00||769.2||769.2||769.2||769.2|0
1656590590000|2022-06-30 12:03:10|770|769.4|770.2|769.6|770.4|770|770|769.2|556
1656590600000|2022-06-30 12:03:20|770|769.4|770.2|769.4|770.2|769.4|769.8|769.4|411
1656590620000|2022-06-30 12:03:40|770|769.2|769.8|769|770.2|769.2|769.4|768.8|1106
1656590650000|2022-06-30 12:04:10|770.2|769.2|770.4|769.8|770.4|769.8|770.2|769.2|1325
1656590660000|2022-06-30 12:04:20||770||769.8||770||769.8|0
1656590670000|2022-06-30 12:04:30|770.2||770.4||770.4||770.2||0
1656590690000|2022-06-30 12:04:50|770.2|770|770.8|770.2|771|770.4|770.2|770|767
1656590700000|2022-06-30 12:05:00|770.6||770.8||770.8||770.6||0
1656590730000|2022-06-30 12:05:30|771|770.4|771.8|771|771.8|771|771|770.2|964
1656590740000|2022-06-30 12:05:40|771.6||771.4||771.6||771.4||0
1656590760000|2022-06-30 12:06:00|771.2|770.8|771.2|770.8|771.4|770.8|771.2|770.8|1555
1656590780000|2022-06-30 12:06:20|771|770.4|770.6|770.2|771.2|770.4|770.6|770.2|847
1656590810000|2022-06-30 12:06:50|770.4|769.8|770|769.2|770.4|769.8|769.8|769|1875
1656590830000|2022-06-30 12:07:10|769.8||770||770||769.8||0
1656590840000|2022-06-30 12:07:20|769.8||769.8||769.8||769.8||0
1656590860000|2022-06-30 12:07:40|770|769.4|770|769.6|770|769.6|770|769.4|249
1656590870000|2022-06-30 12:07:50|770.2||770.2||770.2||770.2||9
1656590880000|2022-06-30 12:08:00|770.4|769.8|771|770.6|771|770.6|770.4|769.6|1174
1656590890000|2022-06-30 12:08:10|770.8|770.4|771.4|771|771.4|771|770.8|770.4|1452
1656590900000|2022-06-30 12:08:20||770.8||771||771||770.8|0
1656590920000|2022-06-30 12:08:40|771.2|770.8|770.8|770.4|771.2|770.8|770.8|770.2|1225
1656590950000|2022-06-30 12:09:10|770.6|770.2|770.6|770|770.6|770.2|770|769.6|5468
1656590960000|2022-06-30 12:09:20|770.8|770.2|771.2|770.6|771.4|770.8|770.8|770.2|872
1656590970000|2022-06-30 12:09:30|771.4|770.8|771.4|770.8|771.4|770.8|771.2|770.6|0
1656590990000|2022-06-30 12:09:50|771.8|771|771.8|771.2|771.8|771.2|771.8|770.8|203
1656591040000|2022-06-30 12:10:40|772|771.4|772.4|772|772.6|772.2|772|771.2|1413
1656591050000|2022-06-30 12:10:50||772.2||772.2||772.2||772.2|0
1656591070000|2022-06-30 12:11:10|772.6|772|772.8|772.4|772.8|772.4|772.6|772|1778
1656591080000|2022-06-30 12:11:20|773|772.6|773.2|772.6|773.4|772.6|773|772.6|185
1656591090000|2022-06-30 12:11:30|773.4|772.8|773.8|773.2|773.8|773.2|773.4|772.8|100
1656591100000|2022-06-30 12:11:40|774|772.8|773.4|772.6|774|772.8|772.8|772|2127
1656591110000|2022-06-30 12:11:50|773.2|772.4|772.6|772.2|773.2|772.4|772.6|772.2|997
1656591140000|2022-06-30 12:12:20|772.4|772|772.4|772|772.6|772|772.4|772|754
1656591150000|2022-06-30 12:12:30|772.6|772.2|772.6|772.2|772.6|772.2|772.6|772.2|271
1656591160000|2022-06-30 12:12:40|773.2|772.4|773.4|773|773.4|773|773|772.4|1456
1656591180000|2022-06-30 12:13:00|773.2|772.8|773.4|772.8|773.4|772.8|773.2|772.8|678
1656591190000|2022-06-30 12:13:10|773.2||773.4||773.4||773.2||0
1656591200000|2022-06-30 12:13:20||773||773||773||773|0
1656591210000|2022-06-30 12:13:30|773.6|773.2|774.2|773.6|774.2|773.6|773.6|773|937
1656591220000|2022-06-30 12:13:40||773.8||773.8||773.8||773.8|0
1656591230000|2022-06-30 12:13:50|774.4|774|774.8|774.2|775|774.4|774.4|773.8|1008
1656591240000|2022-06-30 12:14:00|775.2|774.4|774.8|774.2|775.2|774.4|774.8|774.2|14
1656591250000|2022-06-30 12:14:10||774.4||774.4||774.4||774.4|0
1656591260000|2022-06-30 12:14:20|775|774.6|775.2|774.6|775.4|774.6|775|774.6|0
1656591270000|2022-06-30 12:14:30||774.4||774.4||774.4||774.4|0
1656591300000|2022-06-30 12:15:00|775|774.2|774.8|774.2|775|774.2|774.8|774.2|759
1656591310000|2022-06-30 12:15:10|774.6|773.8|774.4|774|774.6|774|774.4|773.8|932
1656591330000|2022-06-30 12:15:30|||||||||6
1656591340000|2022-06-30 12:15:40|774.2|773.8|774|773.6|774.4|773.8|773.8|773.4|710
1656591360000|2022-06-30 12:16:00|773.8||773.8||773.8||773.8||0
1656591380000|2022-06-30 12:16:20|774|773.8|774.8|774.2|774.8|774.2|774|773.4|1209
1656591390000|2022-06-30 12:16:30|774.6|774|774.4|774|774.8|774|774.4|774|1307
1656591400000|2022-06-30 12:16:40|774.2|773.6|774|773.4|774.4|773.6|774|773.2|773
1656591410000|2022-06-30 12:16:50||773.6||773.6||773.6||773.4|0
1656591420000|2022-06-30 12:17:00|774.2|773.8|774.8|774.2|774.8|774.4|774.2|773.8|1887
1656591480000|2022-06-30 12:18:00|774.6|774|774.4|774|774.6|774|774.4|774|1485
1656591490000|2022-06-30 12:18:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|208
1656591510000|2022-06-30 12:18:30|775|774.4|775.4|774.6|775.4|775|775|774.2|5388
1656591520000|2022-06-30 12:18:40|775|774.8|774.8|774.4|776|775.4|774.6|774.2|13490
1656591540000|2022-06-30 12:19:00|775||774.8||775||774.8||0
1656591570000|2022-06-30 12:19:30|774.6|774.2|774.8|774.2|774.8|774.2|774.4|773.6|1822
1656591580000|2022-06-30 12:19:40|774.6||774.8||774.8||774.6||0
1656591590000|2022-06-30 12:19:50|775|774.4|775.4|774.8|775.6|774.8|775|774|3118
1656591620000|2022-06-30 12:20:20|775.6|775|775.4|774.8|775.6|775.2|775.2|774.8|4361
1656591630000|2022-06-30 12:20:30|775.6|775|775.2|775|775.6|775.4|775.2|775|3252
1656591640000|2022-06-30 12:20:40|775|774.8|774.8|774.2|775|774.8|774.4|774.2|3699
1656591650000|2022-06-30 12:20:50|775|774.4|775.2|774.4|775.2|774.4|775|774.4|0
1656591670000|2022-06-30 12:21:10||774.6||774.6||774.8||774.6|323
1656591680000|2022-06-30 12:21:20|775|774.4|775.8|775.2|775.8|775.2|775|774.4|1323
1656591690000|2022-06-30 12:21:30|775.6|775|776|775.6|776|775.6|775.4|774.8|3004
1656591700000|2022-06-30 12:21:40|775.8|775.4|775.4|774.8|775.8|775.4|775.4|774.6|677
1656591710000|2022-06-30 12:21:50|775.2|774.6|774.6|774|775.2|774.8|774.4|773.8|478
1656591720000|2022-06-30 12:22:00|774.8|774.2|775.2|774.8|775.2|774.8|774.8|774|350
1656591730000|2022-06-30 12:22:10|775.6|775|775.6|775|775.8|775.2|775.4|774.8|1182
1656591740000|2022-06-30 12:22:20|775.8||775.6||775.8||775.4||0
1656591760000|2022-06-30 12:22:40|775.4||775.6||775.6||775.4||0
1656591770000|2022-06-30 12:22:50|775.4|774.8|775.6|775|775.6|775|775.2|774.8|969
1656591780000|2022-06-30 12:23:00|775.4|774.8|775.4|774.8|775.4|774.8|775.2|774.8|0
1656591790000|2022-06-30 12:23:10|775.2||775.2||775.2||775.2||0
1656591800000|2022-06-30 12:23:20|||||||||39
1656591810000|2022-06-30 12:23:30|775.4|775|776|775.6|776.2|775.6|775.2|774.8|524
1656591820000|2022-06-30 12:23:40|776.2|775.8|776.4|775.8|776.4|775.8|776.2|775.6|0
1656591830000|2022-06-30 12:23:50|776.6||776.4||776.6||776.4||0
1656591840000|2022-06-30 12:24:00|776.2||776.4||776.4||776.2||0
1656591860000|2022-06-30 12:24:20|776.6|776|777|776.6|777|776.6|776.6|775.8|323
1656591900000|2022-06-30 12:25:00|776.8|776.2|776.8|776.6|777|776.6|776.6|776.2|64
1656591910000|2022-06-30 12:25:10|776.6|776.4|776|775.4|776.6|776.4|776|775.4|3187
1656591920000|2022-06-30 12:25:20|776.2|775.6|776.2|775.8|776.2|775.8|776|775.4|958
1656591930000|2022-06-30 12:25:30|776|775.6|776|775.6|776.2|775.8|776|775.4|961
1656591960000|2022-06-30 12:26:00|775.8||775.8||775.8||775.8||0
1656591970000|2022-06-30 12:26:10|775.6|775.4|775.6|775.4|775.8|775.4|775.6|775.4|742
1656591980000|2022-06-30 12:26:20|775.8|775.6|776|775.4|776|775.6|775.8|775.4|195
1656592000000|2022-06-30 12:26:40||775.6||775.6||775.6||775.6|0
1656592010000|2022-06-30 12:26:50|776.2|775.8|776.6|776.2|776.6|776.2|776.2|775.8|2522
1656592020000|2022-06-30 12:27:00|776.4|776|776.2|776|776.4|776|776|775.6|368
1656592030000|2022-06-30 12:27:10|776|775.6|775.4|775|776|775.6|775.4|775|751
1656592040000|2022-06-30 12:27:20|775.6|775.2|775.8|775|776|775.2|775.6|775|0
1656592050000|2022-06-30 12:27:30|775.6|775.2|775.6|775|775.6|775.2|775.6|775|0
1656592130000|2022-06-30 12:28:50|775.4||775.4||775.4||775.4||0
1656592140000|2022-06-30 12:29:00|775.2|774.8|774.8|774.2|775.2|775|774.8|774.2|1376
1656592170000|2022-06-30 12:29:30|774.6|774|774.4|774|774.6|774|774.4|774|353
1656592190000|2022-06-30 12:29:50|774.2|773.8|774|773.2|774.4|773.8|774|773.2|980
1656592200000|2022-06-30 12:30:00|773.8|773.4|776.8|775.4|776.8|775.4|773.6|773.4|7495
1656592210000|2022-06-30 12:30:10|776.6|775|774.4|773.8|776.8|775.8|774|773.6|5000
1656592220000|2022-06-30 12:30:20|774.8|774|774.8|774|774.8|774|774|773.8|499
1656592230000|2022-06-30 12:30:30|774.4|773.8|774|773.4|774.8|773.8|773.6|773.4|2647
1656592240000|2022-06-30 12:30:40|774.4|773.6|774|773.4|774.4|773.8|774|773.4|648
1656592250000|2022-06-30 12:30:50|774.4|773.6|774.4|774|774.8|774|774.2|773.6|20326
1656592260000|2022-06-30 12:31:00|774.2|773.8|774.2|773.6|774.4|773.8|773.8|773.4|2170
1656592270000|2022-06-30 12:31:10|774.4||774.4||774.4||774.2||196
1656592280000|2022-06-30 12:31:20|774.6|773.8|775|774.4|775|774.4|774.6|773.6|21454
1656592300000|2022-06-30 12:31:40|774.8|774.2|774.8|774|774.8|774.2|774.6|774|1241
1656592310000|2022-06-30 12:31:50|774.6|774.2|774.8|774.2|774.8|774.6|774.4|774.2|415
1656592320000|2022-06-30 12:32:00|775.2|774.4|776.6|776|777|776.2|775.2|774.4|21500
1656592330000|2022-06-30 12:32:10|776.4|775.8|775.2|774.8|776.4|775.8|775.2|774.8|1392
1656592340000|2022-06-30 12:32:20|775|774.2|775|774|775|774.2|774.6|773.8|277
1656592350000|2022-06-30 12:32:30|775.2|774.2|774.8|774.2|775.6|775|774.8|773.8|1932
1656592360000|2022-06-30 12:32:40|774.6|774|774.8|774.2|774.8|774.2|774.6|774|0
1656592370000|2022-06-30 12:32:50|774.6|774.4|775|774.6|775|774.6|774.6|774.4|990
1656592380000|2022-06-30 12:33:00|775.4|774.8|775.6|775|775.8|775|775.4|774.8|744
1656592390000|2022-06-30 12:33:10|775.4|775.2|776|775.4|776|775.4|775.2|775|1754
1656592400000|2022-06-30 12:33:20|776.2|775.6|776.6|775.8|776.8|776.2|776.2|775.6|881
1656592410000|2022-06-30 12:33:30|776.4|776|776.4|775.8|776.8|776|776.2|775.8|286
1656592420000|2022-06-30 12:33:40||776||776||776||776|0
1656592430000|2022-06-30 12:33:50||775.8||776||776||775.8|0
1656592450000|2022-06-30 12:34:10|776.6|776.2|776.6|776.2|776.6|776.2|776.6|776.2|28
1656592460000|2022-06-30 12:34:20|777|776|777.2|776.8|777.6|777.2|777|776|1525
1656592470000|2022-06-30 12:34:30|777.4||777.4||777.4||777.2||0
1656592480000|2022-06-30 12:34:40|777.2||777.2||777.2||777.2||0
1656592490000|2022-06-30 12:34:50||776.6||776.6||776.6||776.6|9
1656592500000|2022-06-30 12:35:00|777|776.8|777.8|777.2|778|777.2|777|776.8|494
1656592510000|2022-06-30 12:35:10|777.6|777|778.4|777.8|778.6|778|777.4|777|497
1656592520000|2022-06-30 12:35:20|778.6|778|778.8|778.4|778.8|778.4|778.6|778|1246
1656592530000|2022-06-30 12:35:30|779|778.6|778.8|778.4|779.2|779|778.8|778.4|1623
1656592540000|2022-06-30 12:35:40|778.6|778.2|778.6|778.2|778.6|778.2|778.4|778.2|1465
1656592550000|2022-06-30 12:35:50|778.4|778|777.2|776.6|778.4|778|777.2|776.6|6067
1656592570000|2022-06-30 12:36:10|777|776.4|776.8|776|777|776.4|776.6|776|462
1656592580000|2022-06-30 12:36:20|776.6||776.6||776.6||776.6||0
1656592590000|2022-06-30 12:36:30|776.4|776.2|776.6|776.2|776.6|776.2|776.4|776.2|93
1656592600000|2022-06-30 12:36:40|776.4|776|777|776.4|777|776.4|775.6|775|6122
1656592610000|2022-06-30 12:36:50|777.2|776.6|778.4|777.8|778.4|777.8|777.2|776.4|2549
1656592620000|2022-06-30 12:37:00|778.2|778|778.4|777.8|778.4|778|778.2|777.8|0
1656592630000|2022-06-30 12:37:10||778||777.8||778||777.8|0
1656592640000|2022-06-30 12:37:20|778.6|778|779.2|778.6|779.4|778.8|778.6|778|1273
1656592650000|2022-06-30 12:37:30|779|778.4|778.8|778.2|779.2|778.6|778.6|778.2|1758
1656592660000|2022-06-30 12:37:40||778.4||778.4||778.4||778.4|0
1656592670000|2022-06-30 12:37:50|779|778.6|779|778.4|779|778.6|778.8|778.2|1423
1656592680000|2022-06-30 12:38:00|778.8|778.6|780.4|779.8|780.4|780.2|778.8|778|8367
1656592690000|2022-06-30 12:38:10|780.2|779.6|779.8|779.2|780.4|779.8|779.6|779.2|2242
1656592700000|2022-06-30 12:38:20|780|779.4|781|780.4|781.4|780.8|780|779.4|2619
1656592750000|2022-06-30 12:39:10|780.8|780.2|781.6|781|781.6|781.2|780.6|780.2|5246
1656592760000|2022-06-30 12:39:20||781.2||781.2||781.2||781.2|520
1656592770000|2022-06-30 12:39:30|781.4|781|781.4|780.8|781.6|781.2|781|780.6|2311
1656592780000|2022-06-30 12:39:40|781.2||781.2||781.2||781.2||0
1656592790000|2022-06-30 12:39:50|781|780.6|781.2|780.6|781.6|780.8|781|780.4|1704
1656592820000|2022-06-30 12:40:20||780.8||780.6||781||780.6|1533
1656592830000|2022-06-30 12:40:30|781|780.4|780|779.4|781|780.4|780|779.4|3969
1656592840000|2022-06-30 12:40:40|779.8|778.8|779.2|778.8|779.8|779|779.2|778.8|356
1656592850000|2022-06-30 12:40:50|779.4|779|779.2|778.8|779.4|779.2|779.2|778.6|899
1656592860000|2022-06-30 12:41:00|779|778.4|778.6|778.2|779|778.6|778.6|778.2|501
1656592870000|2022-06-30 12:41:10|779|778|778.8|778.2|779|778.4|778.8|778|478
1656592880000|2022-06-30 12:41:20|779|778.4|779|778.6|779.2|778.8|779|778.4|1613
1656592890000|2022-06-30 12:41:30|778.8||778.8||778.8||778.8||0
1656592900000|2022-06-30 12:41:40|||||||||1900
1656592910000|2022-06-30 12:41:50|778.6|778.4|778.8|778.6|778.8|778.6|778.6|778.4|265
1656592940000|2022-06-30 12:42:20|779|778.8|780.6|780|780.8|780|779|778.6|6201
1656592950000|2022-06-30 12:42:30|780.4|780.2|781.4|781|781.4|781|780.4|780|1439
1656592960000|2022-06-30 12:42:40|781.2|780.8|780.8|780.4|781.2|780.8|780.8|780.4|449
1656592970000|2022-06-30 12:42:50|780.6|780.2|780.2|779.8|780.6|780.2|780.2|779.8|940
1656592980000|2022-06-30 12:43:00|780|779.4|780|779.6|780.2|780|779.8|779.4|3007
1656593000000|2022-06-30 12:43:20|779.8|779.2|779.6|779.2|780|779.8|779.4|778.8|1259
1656593010000|2022-06-30 12:43:30|||||||||47
1656593030000|2022-06-30 12:43:50|780|779.4|779.8|779.2|780|779.6|779.8|779.2|170
1656593040000|2022-06-30 12:44:00|780|779.4|780|779.6|780|779.6|780|779.4|0
1656593050000|2022-06-30 12:44:10|779.8|779.8|780|779.8|780.2|779.8|779.8|779.6|1025
1656593070000|2022-06-30 12:44:30|||||||||52
1656593090000|2022-06-30 12:44:50|780.2|780|780.4|780|780.4|780|780.2|779.8|1441
1656593100000|2022-06-30 12:45:00|780.2|779.8|780.4|779.8|780.4|779.8|780.2|779.8|165
1656593110000|2022-06-30 12:45:10|780.2|780|780.6|780.4|780.6|780.4|780|779.8|2224
1656593120000|2022-06-30 12:45:20|780.4|780.2|780.6|780|780.6|780.2|780.2|780|791
1656593130000|2022-06-30 12:45:30|780.4|779.8|780.4|779.8|780.6|779.8|780.4|779.8|62
1656593140000|2022-06-30 12:45:40|780.2||780.4||780.4||780.2||0
1656593150000|2022-06-30 12:45:50|780.2|779.6|780.4|780.2|780.4|780.2|780|779.6|1652
1656593170000|2022-06-30 12:46:10|780.2|780|780.4|780|780.4|780|780|779.8|1491
1656593180000|2022-06-30 12:46:20|780.2|779.8|780.2|779.8|780.2|779.8|779.8|779.4|1609
1656593190000|2022-06-30 12:46:30|||||||||1
1656593210000|2022-06-30 12:46:50|||||||||307
1656593220000|2022-06-30 12:47:00|||||||||191
1656593230000|2022-06-30 12:47:10|780|779.6|780.2|779.8|780.2|779.8|780|779.6|565
1656593240000|2022-06-30 12:47:20|780|779.6|780.2|779.6|780.2|779.6|780|779.6|588
1656593270000|2022-06-30 12:47:50|780|779.4|779|778.4|780.2|779.6|778.4|778|7150
1656593280000|2022-06-30 12:48:00|778.8|778.6|778.8|778.4|779.4|778.8|778.6|778.4|1142
1656593290000|2022-06-30 12:48:10|778.6|778|778.4|777.8|778.8|778|778.2|777.8|1467
1656593300000|2022-06-30 12:48:20|778.2|778|778.4|778|778.4|778|778.2|778|14
1656593330000|2022-06-30 12:48:50|778.2|777.8|778.2|777.8|778.4|777.8|777.6|777.4|1289
1656593350000|2022-06-30 12:49:10|778.4|778|778.2|777.4|778.8|778.4|777.8|777.2|4500
1656593360000|2022-06-30 12:49:20|778|777.6|777.8|777.4|778|777.6|777.8|777.4|139
1656593370000|2022-06-30 12:49:30|778.2|777.6|778|777.4|778.2|777.8|778|777.4|141
1656593380000|2022-06-30 12:49:40|778.2|777.2|777.4|777.2|778.2|777.2|777.4|777.2|629
1656593390000|2022-06-30 12:49:50|777.2|777|777.2|776.8|777.2|777|777.2|776.8|199
1656593400000|2022-06-30 12:50:00|777.4|777|778|777.4|778|777.6|777|776.4|2367
1656593430000|2022-06-30 12:50:30|778.2|777.6|779.4|778.8|779.6|779|778.2|777.6|2385
1656593460000|2022-06-30 12:51:00|779.2|778.4|779|778.4|779.2|778.4|779|778.4|412
1656593470000|2022-06-30 12:51:10|779.2|778.6|779.2|778.4|779.4|778.6|779|778.4|0
1656593480000|2022-06-30 12:51:20||778.6||778.4||778.6||778.4|204
1656593490000|2022-06-30 12:51:30|779|778.6|779.2|778.6|779.2|778.6|779|778.6|0
1656593500000|2022-06-30 12:51:40|779|778.4|778.2|777.6|779|778.4|778.2|777.4|544
1656593510000|2022-06-30 12:51:50|778|777.4|777.4|776.6|778|777.4|777.4|776.6|909
1656593520000|2022-06-30 12:52:00||776.4||776.4||776.6||776.4|0
1656593540000|2022-06-30 12:52:20|777.2|776.2|776.6|776.2|777.2|776.2|776.6|776.2|47
1656593550000|2022-06-30 12:52:30|776.4|775.8|776.4|775.4|776.6|775.8|776.2|775.2|354
1656593560000|2022-06-30 12:52:40|776.2|775.6|776.2|775.4|776.2|775.6|776.2|775.4|0
1656593570000|2022-06-30 12:52:50|776|775.2|775.4|774.6|776.2|775.4|774.8|774|3474
1656593580000|2022-06-30 12:53:00|775.2|774.8|774.4|774.2|775.2|774.8|774.4|774.2|40
1656593590000|2022-06-30 12:53:10|774.2|774|774.2|773.8|774.2|774|774.2|773.8|479
1656593600000|2022-06-30 12:53:20|774.4|774|774.4|774|774.4|774|774.4|774|309
1656593620000|2022-06-30 12:53:40|774.2|773.8|774.2|773.8|774.2|774|774.2|773.8|404
1656593640000|2022-06-30 12:54:00|774|773.6|773.6|773.2|774|773.6|773.6|773.2|705
1656593650000|2022-06-30 12:54:10|773.4|773|774.8|774|775|774.2|773.4|772.8|3269
1656593660000|2022-06-30 12:54:20|774.4||774.4||774.4||774.4||364
1656593670000|2022-06-30 12:54:30|774.2|773.8|774.8|774.2|775|774.4|774.2|773.8|2333
1656593700000|2022-06-30 12:55:00|774.6||774.6||774.6||774.6||0
1656593710000|2022-06-30 12:55:10|774.4|774|774|773.6|774.8|774|774|773.6|785
1656593720000|2022-06-30 12:55:20|||||||||286
1656593750000|2022-06-30 12:55:50|773.8|773.4|773.2|772.4|774|773.4|773.2|772.4|1248
1656593760000|2022-06-30 12:56:00|773||773.2||773.2||773||20
1656593790000|2022-06-30 12:56:30|773||773||773.2||773||203
1656593800000|2022-06-30 12:56:40|||||||||22056
1656593830000|2022-06-30 12:57:10|772.8|772.2|772.4|771.8|773|772.2|772.4|771.8|1088
1656593840000|2022-06-30 12:57:20|772.2|771.4|771.6|771.2|772.2|771.4|771.6|771.2|55
1656593850000|2022-06-30 12:57:30|771.4|771|771.2|770.4|771.4|771|771.2|770.4|564
1656593860000|2022-06-30 12:57:40|771|770.2|770.6|769.8|771.2|770.4|770.6|769.8|102
1656593870000|2022-06-30 12:57:50||769.6||769.8||769.8||769.6|0
1656593910000|2022-06-30 12:58:30|770.4|770|769.6|769|770.4|770|769.6|768.6|3370
1656593920000|2022-06-30 12:58:40|769.4|768.8|769.4|768.6|769.4|768.8|769.4|768.6|0
1656593930000|2022-06-30 12:58:50|769.6|768.8|769.8|769.2|769.8|769.4|769.6|768.6|2612
1656593940000|2022-06-30 12:59:00|769.6|769.4|770.2|769.4|770.6|769.8|769.6|769.4|2814
1656593950000|2022-06-30 12:59:10|770.4||770||770.4||770||0
1656593960000|2022-06-30 12:59:20|769.8|769.2|769.6|769.2|769.8|769.4|769.6|769.2|0
1656593970000|2022-06-30 12:59:30|769.4|769|769.4|769|769.4|769|769.4|769|4
1656593980000|2022-06-30 12:59:40|769.2|768.8|769.4|768.8|769.4|768.8|769.2|768.8|105
1656593990000|2022-06-30 12:59:50|769.6||769.2||769.6||769.2||0
1656594000000|2022-06-30 13:00:00|769|768.6|769|768.2|769|768.6|768.8|768.2|957
1656594010000|2022-06-30 13:00:10|768.8|768|768.6|767.8|768.8|768.4|768.2|767.4|1397
1656594020000|2022-06-30 13:00:20|768.4|767.6|768.2|767.6|768.6|767.8|768.2|767.6|652
1656594030000|2022-06-30 13:00:30|768|767.4|767.8|767.4|768|767.6|767.8|767.4|535
1656594040000|2022-06-30 13:00:40|767.6|767|767.6|767|767.8|767|767.4|766.8|46
1656594070000|2022-06-30 13:01:10|767.8|767.2|767.6|767|767.8|767.4|767.6|767|688
1656594080000|2022-06-30 13:01:20|767.4|766.8|767|766|767.4|766.8|767|766|217
1656594110000|2022-06-30 13:01:50|766.8|766.2|767|766.2|767|766.4|766.8|766|0
1656594120000|2022-06-30 13:02:00|767.4|766.4|767.6|767.2|767.6|767.4|767|766.4|3623
1656594130000|2022-06-30 13:02:10|767.4|767|768|767.6|768|767.6|767.2|767|2388
1656594140000|2022-06-30 13:02:20|767.8|767.2|767.8|767|767.8|767.4|767.8|767|1122
1656594160000|2022-06-30 13:02:40|768|767.2|767.6|766.8|768|767.2|767.6|766.6|0
1656594180000|2022-06-30 13:03:00|767.4|766.6|766.8|766.2|767.4|766.6|766.6|766.2|0
1656594190000|2022-06-30 13:03:10||766.4||766.2||766.4||766.2|0
1656594210000|2022-06-30 13:03:30|767|766.4|767.8|767.2|768|767.2|767|766.4|1936
1656594230000|2022-06-30 13:03:50|767.6|767|767.4|766.6|767.6|767|767.2|766.6|1306
1656594250000|2022-06-30 13:04:10|767.6|766.8|767.4|766.8|767.6|766.8|767.4|766.6|0
1656594280000|2022-06-30 13:04:40|767.6|767|768|767.6|768.2|767.6|767.6|767|1039
1656594290000|2022-06-30 13:04:50|767.8|767.4|767.6|767.2|767.8|767.4|767.6|767.2|8
1656594300000|2022-06-30 13:05:00|767.4||767.6||767.6||767.4||372
1656594310000|2022-06-30 13:05:10|768|767.4|768|767.8|768|767.8|768|767.2|873
1656594320000|2022-06-30 13:05:20|768.2|767.4|768.4|767.8|768.4|768.2|768.2|767.4|1354
1656594330000|2022-06-30 13:05:30|768.2|768|768.4|767.8|768.4|768|768.2|767.8|0
1656594340000|2022-06-30 13:05:40|768.6|768|768.8|768|768.8|768.2|768.6|768|655
1656594360000|2022-06-30 13:06:00|769.4|768.2|769.4|768.6|769.6|768.8|769|768.2|740
1656594370000|2022-06-30 13:06:10||768.8||768.8||768.8||768.8|0
1656594390000|2022-06-30 13:06:30|769.2||769.4||769.4||769.2||0
1656594400000|2022-06-30 13:06:40|769.2||769.4||769.4||769.2||0
1656594420000|2022-06-30 13:07:00|769.2||769.4||769.4||769.2||0
1656594430000|2022-06-30 13:07:10|769.2||769.4||769.4||769.2||0
1656594450000|2022-06-30 13:07:30|769.6|769|770.2|769.8|770.2|770|769.6|769|2716
1656594460000|2022-06-30 13:07:40|770|769.4|769.8|769.4|770.2|769.4|769.8|769.2|1667
1656594470000|2022-06-30 13:07:50|769.6|769.2|769.6|769.2|769.8|769.2|769.6|769.2|77
1656594540000|2022-06-30 13:09:00|769.4|769|769.2|768.4|769.4|769|769|768.4|593
1656594550000|2022-06-30 13:09:10|769||769||769.2||769||0
1656594580000|2022-06-30 13:09:40|768.8||768.8||769||768.8||0
1656594600000|2022-06-30 13:10:00|768.6|768|768.2|767.6|768.6|768|768.2|767.6|1337
1656594610000|2022-06-30 13:10:10|768|767.4|767.6|767.2|768|767.4|767.6|767.2|3077
1656594620000|2022-06-30 13:10:20|767.4|766.8|767.6|767|767.8|767.4|766.8|766.6|4016
1656594630000|2022-06-30 13:10:30|||||||||299
1656594650000|2022-06-30 13:10:50|767.8|767.2|767.8|767.2|768|767.8|767.8|767.2|2260
1656594660000|2022-06-30 13:11:00|767.6|767|767.8|767.2|767.8|767.2|767.2|766.6|375
1656594670000|2022-06-30 13:11:10|||||||||31
1656594720000|2022-06-30 13:12:00|767.6||767.6||767.6||767.6||0
1656594730000|2022-06-30 13:12:10|767.4||767.4||767.4||767.4||0
1656594740000|2022-06-30 13:12:20|||||||||29
1656594750000|2022-06-30 13:12:30|767.2|767|766.6|766.2|767.2|767|766.6|766.2|1084
1656594760000|2022-06-30 13:12:40|766.4|766|766.4|766|766.4|766|766.4|766|0
1656594800000|2022-06-30 13:13:20|766.2|765.8|765.4|765.2|766.2|765.8|765.4|765.2|2420
1656594810000|2022-06-30 13:13:30|765.6|765.4|765.6|765.2|765.6|765.4|765.4|765.2|1238
1656594820000|2022-06-30 13:13:40|765.8|765.4|766.2|765.8|766.2|766|765.8|765.2|2893
1656594840000|2022-06-30 13:14:00|766|765.2|766|765.4|766|765.4|766|765.2|608
1656594860000|2022-06-30 13:14:20|765.8|765.6|766.8|766.2|767|766.6|765.6|765.2|5279
1656594870000|2022-06-30 13:14:30||766.6||766.2||766.6||766.2|0
1656594880000|2022-06-30 13:14:40|||||||||111
1656594890000|2022-06-30 13:14:50||766.4||766.4||766.4||766.2|0
1656594900000|2022-06-30 13:15:00|767|766.6|767.4|767|767.6|767|767|766.2|2643
1656594910000|2022-06-30 13:15:10||766.8||767||767||766.8|79
1656594920000|2022-06-30 13:15:20|||||||||15
1656594930000|2022-06-30 13:15:30|767.6|767.4|768.2|767.6|768.4|767.6|767.6|767.4|1390
1656594940000|2022-06-30 13:15:40|768||767.8||768.2||767.8||500
1656594970000|2022-06-30 13:16:10|768|767.4|768.8|768.2|768.8|768.2|767.8|767.4|2101
1656595000000|2022-06-30 13:16:40|768.6|768|768.2|767.8|768.6|768|768.2|767.8|745
1656595010000|2022-06-30 13:16:50|768|767.4|768|767.4|768.2|767.6|767.8|767.2|1128
1656595020000|2022-06-30 13:17:00|768.2|767.6|768.2|767.8|768.2|767.8|768.2|767.6|304
1656595040000|2022-06-30 13:17:20|768.4|767.6|769.6|769|769.6|769|768.4|767.6|3210
1656595050000|2022-06-30 13:17:30|769.4|769.2|769.6|769.2|769.6|769.2|769.4|769.2|0
1656595060000|2022-06-30 13:17:40|769.8|769.4|769.8|769.4|769.8|769.4|769.8|769.2|18
1656595070000|2022-06-30 13:17:50||769.2||769.2||769.4||769.2|0
1656595080000|2022-06-30 13:18:00||769.4||769.4||769.4||769.4|0
1656595090000|2022-06-30 13:18:10|769.6|769.2|769.6|769.2|769.6|769.4|769.4|769|2937
1656595100000|2022-06-30 13:18:20|769.4|769|769.4|768.8|769.4|769|769|768.8|274
1656595120000|2022-06-30 13:18:40|769.2||769.2||769.4||769.2||0
1656595130000|2022-06-30 13:18:50|769||769||769||769||0
1656595140000|2022-06-30 13:19:00|768.6|768.4|768.8|768.2|769|768.4|768.4|768.2|1259
1656595150000|2022-06-30 13:19:10|768.6|768.4|769|768.6|769|768.6|768.6|768.4|1860
1656595160000|2022-06-30 13:19:20|768.8|768.2|769|768.4|769|768.4|768.6|768.2|549
1656595180000|2022-06-30 13:19:40||768.6||768.4||768.6||768.4|0
1656595190000|2022-06-30 13:19:50|769.2|768.6|769.8|769.6|770|769.8|769.2|768.4|4139
1656595200000|2022-06-30 13:20:00|770|769.8|770|769.6|770|769.8|769.8|769.6|533
1656595210000|2022-06-30 13:20:10|769.8|769.2|770.2|769.6|770.4|770|769.6|769.2|6489
1656595220000|2022-06-30 13:20:20|770|769.4|770.2|769.6|770.2|769.6|769.8|769.2|374
1656595240000|2022-06-30 13:20:40|770|769.4|769.8|769.2|770|769.4|769.4|769|550
1656595250000|2022-06-30 13:20:50|769.6|769|769.8|769.2|769.8|769.2|769.4|769|18
1656595270000|2022-06-30 13:21:10|770|769.4|771|770.4|771|770.4|770|769.4|2828
1656595280000|2022-06-30 13:21:20|771.2|770.6|771.2|770.6|771.2|771|771.2|770.6|173
1656595290000|2022-06-30 13:21:30|771|770.8|770.4|769.6|771|770.8|770.2|769.6|919
1656595300000|2022-06-30 13:21:40|770.2||770.2||770.2||770.2||0
1656595310000|2022-06-30 13:21:50|770||770||770||770||0
1656595320000|2022-06-30 13:22:00|769.8|769.2|769.4|768.4|769.8|769.2|769.4|768.4|682
1656595340000|2022-06-30 13:22:20|769.2|768.6|767.8|767.2|769.2|768.8|767.8|767|2578
1656595360000|2022-06-30 13:22:40|767.6|767|769.2|768.6|769.4|769.2|767.4|767|6504
1656595370000|2022-06-30 13:22:50|769.4|768.8|769.2|769|769.6|769.4|769.2|768.8|2639
1656595380000|2022-06-30 13:23:00|769.4|769.2|769.4|769.2|769.6|769.2|769.4|769.2|769
1656595390000|2022-06-30 13:23:10|769.6|769|770.4|770|770.4|770|769.6|769|2469
1656595400000|2022-06-30 13:23:20|770.2|769.8|769.8|769.6|770.2|769.8|769.6|769|1015
1656595410000|2022-06-30 13:23:30|769.6|769.2|769.6|769.2|769.6|769.2|769.6|769.2|431
1656595420000|2022-06-30 13:23:40|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|393
1656595440000|2022-06-30 13:24:00|769.2||769.2||769.2||769.2||0
1656595450000|2022-06-30 13:24:10|769|768.4|768.8|768.2|769|768.4|768.8|768.2|180
1656595460000|2022-06-30 13:24:20|768.6||768.6||768.6||768.6||0
1656595470000|2022-06-30 13:24:30|768.4|768|767.6|767|768.4|768|767.6|767|5503
1656595480000|2022-06-30 13:24:40||766.8||766.6||766.8||766.6|0
1656595490000|2022-06-30 13:24:50||766.8||766.8||766.8||766.8|0
1656595500000|2022-06-30 13:25:00|767.4|767|768.8|768|768.8|768.6|767|766.2|21824
1656595510000|2022-06-30 13:25:10|768.6|768.2|768.8|768.4|769|768.4|768.6|768|3056
1656595520000|2022-06-30 13:25:20|768.4|768|768|767.4|768.4|768|768|767.2|533
1656595530000|2022-06-30 13:25:30|768.2|767.2|768.8|768.4|768.8|768.4|768.2|767.2|1743
1656595550000|2022-06-30 13:25:50|768.6|768.2|768.8|768.2|768.8|768.2|768.4|767.8|299
1656595570000|2022-06-30 13:26:10|769|768.6|769.2|768.6|769.4|768.8|768.8|768.2|4829
1656595590000|2022-06-30 13:26:30|769||769||769||769||0
1656595610000|2022-06-30 13:26:50|768.8|768.2|769|768.6|769|768.6|768.8|768.2|496
1656595620000|2022-06-30 13:27:00||768.4||768.4||768.4||768.4|0
1656595630000|2022-06-30 13:27:10|768.8|768.2|768.6|768|769|768.2|768.6|768|796
1656595640000|2022-06-30 13:27:20|||||||||22056
1656595660000|2022-06-30 13:27:40|768.8|768.2|769.4|768.8|769.4|769.2|768.8|768.2|3485
1656595670000|2022-06-30 13:27:50|769||769.4||769.4||769||538
1656595680000|2022-06-30 13:28:00|769.6|769|770.2|769.6|770.2|769.6|769.6|769|2178
1656595690000|2022-06-30 13:28:10|770.6|769.8|770.4|769.8|770.6|770|770.2|769.6|191
1656595700000|2022-06-30 13:28:20||770||769.8||770||769.8|0
1656595710000|2022-06-30 13:28:30|770.2||770.2||770.2||770.2||0
1656595730000|2022-06-30 13:28:50|770.4|770|770.4|770|770.4|770|770.4|769.8|645
1656595750000|2022-06-30 13:29:10|770.2|769.8|769.6|769|770.4|769.8|769.4|769|2596
1656595770000|2022-06-30 13:29:30|769.4|768.8|768.6|768.2|769.4|768.8|768.4|768|570
1656595780000|2022-06-30 13:29:40|768.8|768.4|768.8|768.2|768.8|768.4|768.8|768.2|304
1656595790000|2022-06-30 13:29:50|768.6|768|768.6|768|768.6|768|768.4|768|0
1656595800000|2022-06-30 13:30:00|768.8|768.2|770.8|770.4|771.2|770.4|768.8|768.2|8689
1656595810000|2022-06-30 13:30:10|771|770.6|770.4|769.6|771|770.6|770.4|769.6|432
1656595820000|2022-06-30 13:30:20|770.8|769.8|771.2|770.6|771.2|770.8|770.8|769.8|1162
1656595830000|2022-06-30 13:30:30|771|770.8|771.2|770.8|771.2|770.8|771|770.6|5
1656595840000|2022-06-30 13:30:40|771|770.6|771.2|770.6|771.2|770.8|770.8|770.4|452
1656595850000|2022-06-30 13:30:50|771|770.8|771|770.4|771|770.8|770.8|770.4|134
1656595860000|2022-06-30 13:31:00|770.6|770|770.6|770|770.6|770.4|770.2|769.6|1712
1656595870000|2022-06-30 13:31:10|771|770.2|770.8|770.6|771|770.6|770.8|770|182
1656595880000|2022-06-30 13:31:20|771|770.4|769.6|769|771|770.6|769.2|769|5751
1656595890000|2022-06-30 13:31:30|769.4||769.4||769.6||769.4||561
1656595900000|2022-06-30 13:31:40|769.2|768.4|769.6|769.2|769.6|769.2|769|768.2|599
1656595910000|2022-06-30 13:31:50|769.8|769.6|769.6|769.4|769.8|769.6|769.6|769.2|1567
1656595920000|2022-06-30 13:32:00|769.8|769.6|769.6|769.2|769.8|769.6|769.4|769.2|1109
1656595930000|2022-06-30 13:32:10|769.8|769|768.8|768.2|769.8|769.2|768.8|768.2|1668
1656595940000|2022-06-30 13:32:20|768.6||768.6||768.6||768.4||0
1656595950000|2022-06-30 13:32:30|768.4|768|767.6|767|768.6|768|767.6|767|455
1656595960000|2022-06-30 13:32:40|767.8|767.4|767.8|767.2|768|767.8|767.8|767.2|1565
1656595970000|2022-06-30 13:32:50|768|767.4|768.2|767.8|768.4|768.2|767.8|767.4|1636
1656595980000|2022-06-30 13:33:00|768|767.6|768.4|768.2|768.4|768.2|767.8|767.6|833
1656595990000|2022-06-30 13:33:10|768.6|768.4|768.2|767.6|768.6|768.4|767.8|767.6|5147
1656596000000|2022-06-30 13:33:20|768|767.4|766.6|765.8|768|767.4|765.8|765.6|3807
1656596010000|2022-06-30 13:33:30|766.4|766|766.4|765.6|766.8|766.4|766.2|765.6|589
1656596020000|2022-06-30 13:33:40|766.2|765.8|767.2|766.6|767.2|767|766.2|765.8|2246
1656596030000|2022-06-30 13:33:50|767|766.4|766.4|766|767.6|767.2|766.4|766|4207
1656596040000|2022-06-30 13:34:00|766.6|765.8|766.8|766.2|767.2|766.6|766|765.6|2581
1656596050000|2022-06-30 13:34:10|766.6|766|766|765.4|766.6|766.2|766|765.4|93
1656596060000|2022-06-30 13:34:20|765.8|765.2|765.8|765|765.8|765.2|765.8|765|0
1656596070000|2022-06-30 13:34:30|765.6|764.6|765.6|764.8|765.6|764.8|765|764.6|968
1656596080000|2022-06-30 13:34:40|765.8|765|766|765.6|766|765.8|765.8|765|2973
1656596090000|2022-06-30 13:34:50|765.8|765.4|765.8|765.4|765.8|765.6|765.6|765.4|37
1656596100000|2022-06-30 13:35:00|765.6|765.2|765.8|765.4|765.8|765.4|765.6|765|1065
1656596110000|2022-06-30 13:35:10|765.6|765.2|765.2|764.8|765.8|765.2|765.2|764.8|109
1656596120000|2022-06-30 13:35:20|765|765|768|767.4|768|767.8|765|764.8|10821
1656596130000|2022-06-30 13:35:30|767.8|767.6|767.6|766.8|767.8|767.6|767.6|766.8|2720
1656596140000|2022-06-30 13:35:40|767.4|767|767.6|767.2|767.6|767.2|767.2|767|403
1656596150000|2022-06-30 13:35:50|767.8|767|767.6|767|767.8|767.4|767.6|767|2330
1656596160000|2022-06-30 13:36:00|767.4|766.8|766.2|765.6|767.4|766.8|766.2|765.6|1170
1656596170000|2022-06-30 13:36:10|766|765.4|765|764|766|765.6|765|764|456
1656596180000|2022-06-30 13:36:20|764.8|763.8|764.2|763.4|764.8|764|764|763.2|1050
1656596210000|2022-06-30 13:36:50|764|763.6|764|763.4|764.2|763.8|763.2|762.6|9866
1656596220000|2022-06-30 13:37:00|763.8|763.2|764.2|763.6|764.2|763.8|763.8|763.2|1153
1656596230000|2022-06-30 13:37:10|764|763.4|763.2|762.6|764|763.4|763.2|762.6|553
1656596240000|2022-06-30 13:37:20||762.8||762.8||763||762.6|330
1656596250000|2022-06-30 13:37:30|763|762.6|762.8|762.2|763.2|762.6|762.6|762|1325
1656596260000|2022-06-30 13:37:40|762.6|762|762.4|762|762.6|762.2|762.2|761.8|1653
1656596270000|2022-06-30 13:37:50|762.2|761.8|762.2|761.8|762.4|761.8|762.2|761.8|403
1656596280000|2022-06-30 13:38:00|761.8|761.6|761.6|760.8|761.8|761.8|761.2|760.8|2112
1656596290000|2022-06-30 13:38:10|761.4|760.6|761.2|760.6|761.4|760.6|761.2|760.6|36
1656596300000|2022-06-30 13:38:20|761|760.4|760.8|760.2|761|760.4|760.8|760.2|419
1656596310000|2022-06-30 13:38:30||760||760||760.2||760|100
1656596320000|2022-06-30 13:38:40|761|760.2|761.2|760.6|761.4|761|761|760.2|9304
1656596330000|2022-06-30 13:38:50|761|760.4|760|759.2|761|760.4|760|759.2|626
1656596340000|2022-06-30 13:39:00|759.8|759.8|759.6|759|759.8|759.8|759.6|758.8|66
1656596350000|2022-06-30 13:39:10|759.4|758.6|759.2|758.6|759.4|759|759|758.6|233
1656596370000|2022-06-30 13:39:30|758.8|758.2|759.2|758.4|759.2|758.6|758.8|757.8|2422
1656596380000|2022-06-30 13:39:40|759|758.2|758.8|758|759|758.4|758.8|758|0
1656596400000|2022-06-30 13:40:00|759|758.2|761.8|761.2|761.8|761.4|759|758|20822
1656596410000|2022-06-30 13:40:10|761.6|760.8|760.8|760.2|761.6|760.8|760.8|760.2|8260
1656596430000|2022-06-30 13:40:30|760.6|760|760.4|760|760.6|760|760.4|760|311
1656596450000|2022-06-30 13:40:50|760.2|759.4|759.8|759.4|760.2|759.8|759.6|759.2|1634
1656596460000|2022-06-30 13:41:00||759.2||759.2||759.2||759.2|0
1656596470000|2022-06-30 13:41:10|759.4|758.8|759|758.2|759.4|759.2|758.8|758.2|965
1656596480000|2022-06-30 13:41:20|758.8||758.6||758.8||758.6||258
1656596490000|2022-06-30 13:41:30|758.4|757.8|758|756.8|758.6|757.8|758|756.8|1112
1656596500000|2022-06-30 13:41:40||757||757.6||757.8||757|5631
1656596510000|2022-06-30 13:41:50|757.8|757.4|757.4|757|757.8|757.4|757.4|757|355
1656596520000|2022-06-30 13:42:00||756.8||756.6||756.8||756.6|31
1656596530000|2022-06-30 13:42:10|757.2|757|756.8|756|757.4|757|756.8|755.6|267
1656596550000|2022-06-30 13:42:30|756.6|755.8|755.6|754.8|756.6|755.8|755.6|754.6|3095
1656596560000|2022-06-30 13:42:40|755.4||755.4||755.4||755.4||0
1656596570000|2022-06-30 13:42:50|755.2|755|755.8|755|755.8|755.4|755.2|755|2288
1656596580000|2022-06-30 13:43:00|755.6|754.8|756.4|756|756.8|756|755.6|754.8|5138
1656596600000|2022-06-30 13:43:20|756.8|756.2|758.8|757.8|758.8|758.2|756.8|756.2|5726
1656596610000|2022-06-30 13:43:30|758.4|757.6|758.4|757.6|758.4|757.6|758.4|757.6|590
1656596620000|2022-06-30 13:43:40|758.2||758||758.2||758||0
1656596630000|2022-06-30 13:43:50|757.8|757|757.8|756.6|757.8|757.6|757.8|756.6|1818
1656596650000|2022-06-30 13:44:10|757.6|756.8|757.4|756.8|757.8|756.8|757.4|756.8|0
1656596660000|2022-06-30 13:44:20|757.2|757.2|757|756|757.4|757.2|756.6|755.8|1830
1656596670000|2022-06-30 13:44:30||755.8||755.8||755.8||755.8|0
1656596680000|2022-06-30 13:44:40||756.6||755.8||756.6||755.8|670
1656596690000|2022-06-30 13:44:50|756.8||756.6||757||756.6||356
1656596700000|2022-06-30 13:45:00|757|756|757.2|756.8|757.2|756.8|757|756|5110
1656596710000|2022-06-30 13:45:10|757.6|757|757.4|757|757.6|757.2|757.4|756.8|295
1656596730000|2022-06-30 13:45:30|757.2|756.8|757|756.8|757.2|757|757|756.8|8565
1656596740000|2022-06-30 13:45:40|757.2|756|756.6|755.8|757.2|756.2|756.6|755.6|437
1656596750000|2022-06-30 13:45:50|756.4|755.6|756.2|755.6|756.4|755.6|756.2|755.6|0
1656596760000|2022-06-30 13:46:00|756|755|755.4|754.8|756|755|755.4|754.8|2568
1656596770000|2022-06-30 13:46:10||754.4||754.4||754.4||754.2|211
1656596780000|2022-06-30 13:46:20||754.6||754.6||754.8||754.6|100
1656596790000|2022-06-30 13:46:30|||||||||394
1656596800000|2022-06-30 13:46:40|755.2|755|755.4|755|755.4|755|755.2|755|717
1656596820000|2022-06-30 13:47:00|755.6|755.2|756.2|755.8|756.6|756|755.4|755.2|5853
1656596830000|2022-06-30 13:47:10|756.6|756|756.4|755.6|756.6|756.2|755.6|755|2930
1656596840000|2022-06-30 13:47:20|756.2|755.4|756|755.4|756.2|755.4|756|755.2|0
1656596870000|2022-06-30 13:47:50|756.2|755.6|756.6|756.2|757|756.8|756.2|755.6|1342
1656596880000|2022-06-30 13:48:00|756.4|756|756.8|756|756.8|756|755.8|755.4|2210
1656596890000|2022-06-30 13:48:10|756.6|756.2|757|756.2|757.4|757|756.6|756|1754
1656596900000|2022-06-30 13:48:20|756.8||756.8||757||756.8||0
1656596910000|2022-06-30 13:48:30|756.6||756.8||756.8||756.6||0
1656596920000|2022-06-30 13:48:40|757|756.4|757.8|757.2|757.8|757.2|757|756.4|4142
1656596930000|2022-06-30 13:48:50|758|757.4|758|757.6|758.2|757.8|758|757.4|458
1656596940000|2022-06-30 13:49:00|758.2|757.8|758.6|758.2|759|758.4|758.2|757.8|1519
1656596950000|2022-06-30 13:49:10|758.4|758|757.8|757.4|758.4|758|757.6|757.4|1270
1656596970000|2022-06-30 13:49:30|758|757.6|757.6|757|758.2|757.8|757.2|757|4385
1656596980000|2022-06-30 13:49:40|757.8|757.4|757|756.6|758|757.6|757|756.6|98
1656596990000|2022-06-30 13:49:50|757.2|756.8|757.2|756.6|757.2|756.8|757.2|756.6|500
1656597000000|2022-06-30 13:50:00|757.4|756.8|758|757.4|758.4|757.8|757.4|756.8|1496
1656597010000|2022-06-30 13:50:10|757.8|757|758|757.6|758|757.8|757.4|757|2026
1656597020000|2022-06-30 13:50:20|757.8|757.2|757.8|757.2|758|757.6|757.8|757.2|673
1656597030000|2022-06-30 13:50:30|757.4|757.4|757|756.6|757.8|757.4|757|756.6|1183
1656597040000|2022-06-30 13:50:40|757.4|756.8|756.8|756.6|757.4|757|756.8|756.6|17
1656597050000|2022-06-30 13:50:50|756.4|756.2|756.8|756.2|756.8|756.2|756.4|756|668
1656597060000|2022-06-30 13:51:00|756.6|755.8|756.4|755.8|756.8|756.2|756.2|755.6|969
1656597070000|2022-06-30 13:51:10|756.6|756|756.8|756.4|757.2|756.6|756.6|756|1422
1656597080000|2022-06-30 13:51:20|757.2|756.6|756.6|756.2|757.2|757|756.6|756|3559
1656597090000|2022-06-30 13:51:30|757|756.4|757|756.6|757|756.6|756.6|756.4|651
1656597100000|2022-06-30 13:51:40|756.8|756.4|757.2|757|757.2|757|756.8|756.2|801
1656597110000|2022-06-30 13:51:50|757.4|757.2|757.4|757|757.4|757.2|756.8|756.6|2083
1656597120000|2022-06-30 13:52:00|757.2|756.8|756.8|756|757.2|756.8|756.8|756|882
1656597130000|2022-06-30 13:52:10|756.6|756.6|756.4|755.4|756.8|756.6|756.4|755.4|78
1656597140000|2022-06-30 13:52:20||755.2||755.4||755.6||755.2|0
1656597150000|2022-06-30 13:52:30|756.2|755.6|756.8|756.4|756.8|756.4|755.6|755.2|6280
1656597160000|2022-06-30 13:52:40|||||||||451
1656597170000|2022-06-30 13:52:50|756.6||756.8||756.8||756.6||1560
1656597180000|2022-06-30 13:53:00|757|756.6|758|757.4|758|757.6|756.8|756.6|3055
1656597190000|2022-06-30 13:53:10|757.8|757.6|757.4|757.2|757.8|757.8|757.4|757.2|7
1656597200000|2022-06-30 13:53:20|757.2|756.8|757.8|757.4|757.8|757.4|757.2|756.8|4697
1656597210000|2022-06-30 13:53:30|758|757.6|757.6|757|758.8|758.4|757.6|757|6037
1656597220000|2022-06-30 13:53:40|757.4|756.8|758.2|757.8|758.4|758.2|757.2|756.8|4731
1656597230000|2022-06-30 13:53:50|758|758|757.2|756.6|758|758|757.2|756.6|1297
1656597240000|2022-06-30 13:54:00||756.4||756.4||756.4||756.4|918
1656597250000|2022-06-30 13:54:10|757.4|756.6|757.6|757|757.6|757|757.4|756.4|1582
1656597260000|2022-06-30 13:54:20|757.8|757.2|758|757.6|758.2|757.6|757.8|757|1993
1656597270000|2022-06-30 13:54:30|758.2|757.8|758.8|758.4|759|758.4|758.2|757.6|1544
1656597280000|2022-06-30 13:54:40|759|758.6|759|758.6|759.2|758.6|759|758.6|4
1656597310000|2022-06-30 13:55:10|758.8|758.4|758.6|758.2|759|758.4|758.4|758.2|2123
1656597320000|2022-06-30 13:55:20|758.4|758|758.2|757.6|758.4|758|758.2|757.6|891
1656597330000|2022-06-30 13:55:30||757.8||757.8||757.8||757.8|0
1656597340000|2022-06-30 13:55:40|758.4|758.2|758.4|758|758.4|758.2|758.4|758|2390
1656597350000|2022-06-30 13:55:50|758.6|758.2|758.6|758.2|758.6|758.2|758.4|758.2|632
1656597360000|2022-06-30 13:56:00|758.4|758|758.4|758|758.4|758|758.4|758|1111
1656597370000|2022-06-30 13:56:10|758.2|757.8|757.6|757.2|758.2|757.8|757.6|757|1108
1656597390000|2022-06-30 13:56:30|757.4|757.4|758|757.4|758|757.6|757.4|757.2|3151
1656597400000|2022-06-30 13:56:40|757.8|757|757.4|757|758|757.2|757.4|756.8|790
1656597410000|2022-06-30 13:56:50|757.2|756.8|757|756.2|757.2|757|757|756.2|180
1656597430000|2022-06-30 13:57:10|756.8|756.4|757.4|757.2|757.6|757.2|756.8|756.2|1767
1656597440000|2022-06-30 13:57:20||757||757||757||757|0
1656597450000|2022-06-30 13:57:30|757.8|757.2|757.8|757.4|757.8|757.4|757.8|757|1685
1656597470000|2022-06-30 13:57:50|757.6|757.2|757.6|757.2|757.6|757.2|757.4|757.2|694
1656597480000|2022-06-30 13:58:00|757.2|757|757.6|757.2|757.6|757.2|757.2|757|408
1656597500000|2022-06-30 13:58:20|758.6|757.8|758.6|757.8|758.6|757.8|758.6|757.8|1
1656597510000|2022-06-30 13:58:30|758.4|758|758.6|758|758.6|758.4|758.4|758|113
1656597520000|2022-06-30 13:58:40|758.4|757.8|758.4|758|758.4|758|758.2|757.8|55
1656597530000|2022-06-30 13:58:50||757.8||758||758||757.8|0
1656597540000|2022-06-30 13:59:00|758.2|757.8|758.2|757.8|758.4|758|758.2|757.8|366
1656597550000|2022-06-30 13:59:10|757.6|757.4|758.2|757.8|758.2|757.8|757.6|757.4|306
1656597560000|2022-06-30 13:59:20|758|757.4|757.8|757.6|758.2|757.6|757.8|757.4|4
1656597570000|2022-06-30 13:59:30||757.4||757.2||757.4||757.2|489
1656597580000|2022-06-30 13:59:40||757.4||757.4||757.4||757.4|0
1656597590000|2022-06-30 13:59:50|757.6|757.2|756.8|756.2|757.6|757.2|756.4|756.2|3585
1656597600000|2022-06-30 14:00:00|757|756.6|757.4|757|757.4|757|757|756.2|2971
1656597610000|2022-06-30 14:00:10|757.2|756.6|757.8|757.2|757.8|757.4|757.2|756.6|2100
1656597620000|2022-06-30 14:00:20|||||||||270
1656597650000|2022-06-30 14:00:50|757.6|757|757.2|757|757.6|757.2|757.2|757|2599
1656597660000|2022-06-30 14:01:00|757.4|757.2|757.6|757.2|757.8|757.4|757.4|757.2|1133
1656597670000|2022-06-30 14:01:10|757.4|757|757.6|757|757.6|757.2|757|756.8|2417
1656597680000|2022-06-30 14:01:20||757.2||757.2||757.2||757.2|0
1656597700000|2022-06-30 14:01:40|757.4|757|757.2|756.8|757.4|757|757.2|756.8|1508
1656597710000|2022-06-30 14:01:50|757|756.6|757|756.6|757.2|757|756.8|756.4|2189
1656597720000|2022-06-30 14:02:00|756.8|756.4|756.8|756.2|757|756.4|756.6|756.2|1796
1656597730000|2022-06-30 14:02:10|756.6|755.8|755.4|754.8|756.6|756.2|755.4|754.8|2334
1656597740000|2022-06-30 14:02:20|||||||||657
1656597750000|2022-06-30 14:02:30|755.2||755.2||755.2||755.2||643
1656597760000|2022-06-30 14:02:40|754.8|754.6|755.6|755.2|755.6|755.2|754.8|754.6|4581
1656597780000|2022-06-30 14:03:00|755.4|754.8|755.4|754.6|755.4|754.8|755.4|754.6|35
1656597790000|2022-06-30 14:03:10||754.8||754.8||754.8||754.6|2000
1656597810000|2022-06-30 14:03:30|||||||||2000
1656597820000|2022-06-30 14:03:40||755||755||755||755|0
1656597830000|2022-06-30 14:03:50|755.2|755.2|756.4|756|756.4|756|755.2|755.2|9339
1656597840000|2022-06-30 14:04:00|756.2|756.2|756.2|755.8|756.2|756.2|756.2|755.6|10886
1656597850000|2022-06-30 14:04:10|756|755.6|755.8|755.6|756|755.8|755.8|755.6|1488
1656597860000|2022-06-30 14:04:20|755.6|755.4|755.6|755.2|755.6|755.4|755.6|755|2892
1656597870000|2022-06-30 14:04:30|755.8|755.4|755.8|755.4|756.4|756.2|755.6|755.4|4495
1656597880000|2022-06-30 14:04:40||755.2||755.2||755.2||755.2|0
1656597890000|2022-06-30 14:04:50|755.6|755|754.8|754.6|755.6|755|754.8|754.6|1989
1656597900000|2022-06-30 14:05:00|754.6|754.4|754.4|754|755.2|755|754.4|754|3851
1656597910000|2022-06-30 14:05:10|||||||||77
1656597920000|2022-06-30 14:05:20|754.2|753.8|754.4|754|754.4|754|753.8|753.4|6634
1656597930000|2022-06-30 14:05:30|754.6|754.2|754.6|754.2|755.2|754.8|754.4|754|1294
1656597940000|2022-06-30 14:05:40|754.4|754|754|753.8|754.4|754.2|754|753.6|913
1656597950000|2022-06-30 14:05:50|753.8|753.6|754|753.4|754|753.6|753.4|753|809
1656597960000|2022-06-30 14:06:00||753.6||753.4||753.6||753.4|0
1656597970000|2022-06-30 14:06:10||753.6||753.6||753.6||753.6|10
1656597980000|2022-06-30 14:06:20||753.4||753.4||753.4||753.4|200
1656597990000|2022-06-30 14:06:30|753.6||754||754||753.6||34
1656598000000|2022-06-30 14:06:40|753.8|753.2|753.8|753.4|754|753.4|753.4|752.8|287
1656598020000|2022-06-30 14:07:00|753.6|753.2|753.4|753|753.6|753.2|753.4|752.6|389
1656598030000|2022-06-30 14:07:10|753.8|753.2|753.2|752.4|753.8|753.2|753|752.4|639
1656598040000|2022-06-30 14:07:20|753|752.2|752.4|751.8|753|752.2|752.4|751.8|725
1656598060000|2022-06-30 14:07:40|752.2|752.2|752.2|751.4|752.4|752.2|751.4|751|5103
1656598070000|2022-06-30 14:07:50|752|751.2|751.8|751|752|751.6|751.8|751|333
1656598080000|2022-06-30 14:08:00|751.6|751.2|751.4|750.8|751.6|751.2|751.2|750.4|1504
1656598090000|2022-06-30 14:08:10|751.8|751|751.8|751.2|751.8|751.2|751.8|751|585
1656598100000|2022-06-30 14:08:20|751.6|750.8|751.6|750.8|751.6|750.8|751.6|750.8|196
1656598110000|2022-06-30 14:08:30|751.8|751|751.8|751.2|751.8|751.2|751.6|750.8|0
1656598120000|2022-06-30 14:08:40|||||||||1208
1656598130000|2022-06-30 14:08:50|752|751.8|751.8|751.4|752.6|752|751.8|751.4|2076
1656598140000|2022-06-30 14:09:00||751.2||751.2||751.2||751.2|0
1656598170000|2022-06-30 14:09:30|751.6|750.8|751.6|751.2|751.6|751.2|751.4|750.8|630
1656598180000|2022-06-30 14:09:40|751.8|751.4|751.8|751.2|751.8|751.6|751.8|751.2|1362
1656598190000|2022-06-30 14:09:50|752.2|751.4|752.6|752|752.6|752|751.8|751.4|1398
1656598200000|2022-06-30 14:10:00|752.4|752.2|752.6|752|752.6|752.4|752.2|751.8|2870
1656598210000|2022-06-30 14:10:10|753|751.8|753.4|752.8|753.4|753|753|751.8|853
1656598220000|2022-06-30 14:10:20|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1656598230000|2022-06-30 14:10:30|753|752.8|753|752.6|753|752.8|753|752.6|0
1656598240000|2022-06-30 14:10:40|752.8|752.4|753|752.6|753.2|752.6|752.6|752.4|716
1656598250000|2022-06-30 14:10:50|752.8||753||753||752.8||0
1656598270000|2022-06-30 14:11:10||752.8||752.8||752.8||752.8|0
1656598280000|2022-06-30 14:11:20|752.8|752.6|752.6|752.2|753.2|752.8|752.6|752|2566
1656598290000|2022-06-30 14:11:30|752.4|751.8|752.2|751.6|752.8|752.2|751.8|751.6|3853
1656598300000|2022-06-30 14:11:40|752|751.4|751.6|751|752|751.4|751.6|750.8|455
1656598310000|2022-06-30 14:11:50|751.4|751.2|750.8|750.4|751.4|751.2|750.8|750.4|229
1656598320000|2022-06-30 14:12:00|751.2|750.6|751.4|751|751.4|751|751.2|750.2|1768
1656598330000|2022-06-30 14:12:10|751.8|751.2|752|751.4|752|751.6|751.4|751|1902
1656598410000|2022-06-30 14:13:30|751.8||751.8||751.8||751.8||205
1656598420000|2022-06-30 14:13:40|752|751.6|752.6|752.2|752.6|752.2|752|751.4|2927
1656598460000|2022-06-30 14:14:20|752.4|752|752.4|752|752.4|752|752.4|752|949
1656598470000|2022-06-30 14:14:30|752.6|752.2|752.6|752.2|752.6|752.4|752.6|752|2106
1656598480000|2022-06-30 14:14:40|752.8|752.4|753.6|753.2|753.6|753.4|752.8|752.4|3097
1656598490000|2022-06-30 14:14:50|753.8|753.4|753.8|753.4|753.8|753.4|753.8|753.4|558
1656598500000|2022-06-30 14:15:00|753.6|753.2|753.8|753.4|753.8|753.4|753.4|753|1012
1656598510000|2022-06-30 14:15:10||753.2||753.2||753.2||753.2|0
1656598530000|2022-06-30 14:15:30|753.6|752.8|753.2|752.8|753.6|752.8|753.2|752.6|1196
1656598540000|2022-06-30 14:15:40|753|752.6|753.2|752.8|753.2|752.8|753|752.6|654
1656598560000|2022-06-30 14:16:00|753.4|753|753.4|753|753.4|753.2|753.4|753|921
1656598580000|2022-06-30 14:16:20|753.6|753.2|754|753.6|754.2|753.8|753.6|753.2|5720
1656598590000|2022-06-30 14:16:30|||||||||96
1656598600000|2022-06-30 14:16:40|753.8|753.8|754|753.6|754|753.8|753.8|753.4|372
1656598610000|2022-06-30 14:16:50|753.8|753.4|753.6|753.2|754|753.4|753.6|753|1124
1656598620000|2022-06-30 14:17:00|753.4|753|753.4|753|753.6|753|753.4|753|27
1656598630000|2022-06-30 14:17:10|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|310
1656598640000|2022-06-30 14:17:20|754.2|753.4|754.2|754|754.2|754|754.2|753.4|933
1656598650000|2022-06-30 14:17:30|754.6|754.2|754.4|754|754.6|754.2|754.4|754|1117
1656598660000|2022-06-30 14:17:40|754.2||754.2||754.4||754.2||0
1656598680000|2022-06-30 14:18:00|754|753.8|754.2|753.8|754.2|753.8|754|753.6|816
1656598690000|2022-06-30 14:18:10||753.6||753.8||753.8||753.6|0
1656598700000|2022-06-30 14:18:20|||||||||354
1656598710000|2022-06-30 14:18:30|754|753.6|754|753.6|754|753.6|754|753.6|1
1656598720000|2022-06-30 14:18:40|754.2|753.8|755.2|754.8|755.4|754.8|754.2|753.4|3428
1656598730000|2022-06-30 14:18:50|755|754.4|755|754.6|755.2|754.6|754.8|754.4|486
1656598740000|2022-06-30 14:19:00|754.8|754.4|754.6|754|755|754.4|754.4|754|1422
1656598750000|2022-06-30 14:19:10|754.4|754.2|754.4|753.8|754.4|754.2|754.2|753.8|22211
1656598760000|2022-06-30 14:19:20|754.6|754|754.8|754.4|754.8|754.6|754.6|754|1315
1656598780000|2022-06-30 14:19:40|754.6|754|754.2|753.8|754.8|754.4|754.2|753.8|1918
1656598790000|2022-06-30 14:19:50|754|753.6|753.4|752.8|754.2|753.6|753.4|752.8|1317
1656598800000|2022-06-30 14:20:00|753.2|752.6|752.8|752.2|753.2|752.6|752.8|752.2|455
1656598810000|2022-06-30 14:20:10|752.6|751.8|752.2|751.6|752.8|751.8|752.2|751.6|368
1656598820000|2022-06-30 14:20:20|752|751.8|751.8|751.2|752|751.8|751.8|751|0
1656598830000|2022-06-30 14:20:30|751.6|751.4|751.6|751.2|751.8|751.4|751.4|751.2|563
1656598840000|2022-06-30 14:20:40|751.4|750.8|751.2|750.8|751.4|751|751|750.6|1172
1656598850000|2022-06-30 14:20:50|751.4|751|751.6|751|752|751.6|751.4|750.8|3204
1656598860000|2022-06-30 14:21:00|751.8|751.2|752.4|752|752.4|752|751.6|751|1269
1656598880000|2022-06-30 14:21:20|752.2|751.8|752|751.6|752.6|751.8|751.8|751.6|2928
1656598890000|2022-06-30 14:21:30|751.8||751.8||751.8||751.8||36
1656598910000|2022-06-30 14:21:50|751.6|751.4|751.4|751|751.6|751.4|751.4|750.8|942
1656598920000|2022-06-30 14:22:00|751.6|751.4|751.6|751.2|751.6|751.4|751.4|751|526
1656598930000|2022-06-30 14:22:10|751.8|751.4|751.4|750.8|751.8|751.4|751.4|750.8|1524
1656598940000|2022-06-30 14:22:20|751.6|751|751.6|751.2|751.6|751.4|751.6|751|0
1656598960000|2022-06-30 14:22:40|751.8|751.4|752.2|751.6|752.2|752|751.8|751.4|3575
1656598970000|2022-06-30 14:22:50|752|751.8|752.2|751.6|752.2|751.8|752|751.6|0
1656598980000|2022-06-30 14:23:00||751.8||751.8||751.8||751.8|0
1656598990000|2022-06-30 14:23:10|752.4|752|752.8|752.4|753.2|752.6|752.4|751.8|3373
1656599000000|2022-06-30 14:23:20|753|752.2|751.8|751.4|753|752.2|751.6|751|3121
1656599020000|2022-06-30 14:23:40|752|751.6|752.2|751.8|752.2|751.8|752|751.4|292
1656599040000|2022-06-30 14:24:00|752|751.6|752.2|751.6|752.2|751.8|751.6|751|1399
1656599050000|2022-06-30 14:24:10|752|751.8|751.8|751.2|752.2|751.8|751.8|751.2|377
1656599060000|2022-06-30 14:24:20|751.6|751.4|751.8|751.2|751.8|751.4|751.6|751.2|800
1656599070000|2022-06-30 14:24:30|752|751.4|752.2|752|752.4|752.2|751.8|751.2|1854
1656599090000|2022-06-30 14:24:50|752|751.8|751.8|751.2|752.2|751.8|751.8|751.2|965
1656599100000|2022-06-30 14:25:00|751.6|751.6|751.6|751|751.8|751.6|751.2|750.8|2471
1656599110000|2022-06-30 14:25:10|751.8|751.2|752|751.6|752|751.6|751.8|751.2|462
1656599120000|2022-06-30 14:25:20|751.8|751|751.8|751.4|751.8|751.4|751.6|751|5
1656599130000|2022-06-30 14:25:30|||||||||176
1656599150000|2022-06-30 14:25:50|751.6|751|751.6|751|751.6|751|751.4|751|606
1656599160000|2022-06-30 14:26:00|751.4|751.2|751.2|751|751.4|751.2|751.2|751|212
1656599170000|2022-06-30 14:26:10|751.4|751.2|751.4|751|751.4|751.2|751.4|751|549
1656599190000|2022-06-30 14:26:30|751.6|751.2|751.2|751|751.6|751.2|751|750.6|1416
1656599200000|2022-06-30 14:26:40|751|750.6|751|750.6|751.2|750.6|751|750.6|30
1656599210000|2022-06-30 14:26:50|750.8|750.4|750.4|750|750.8|750.4|750.4|750|578
1656599220000|2022-06-30 14:27:00|750.6|750.2|750.6|750.2|750.6|750.2|750.6|750.2|2328
1656599230000|2022-06-30 14:27:10|750.4|750.4|750.4|750|750.6|750.4|750.4|750|942
1656599240000|2022-06-30 14:27:20|750.6|750.2|750.8|750.4|750.8|750.4|750.6|750.2|1595
1656599260000|2022-06-30 14:27:40|750.6|750.2|750.8|750.4|750.8|750.4|750.4|750|399
1656599280000|2022-06-30 14:28:00|750.6|750.6|751|750.6|751|750.8|750.6|750.4|1905
1656599290000|2022-06-30 14:28:10|751.2|750.8|751.2|751|751.2|751|751|750.8|1635
1656599300000|2022-06-30 14:28:20|751.4|750.6|752.4|751.8|752.4|751.8|751.4|750.6|5541
1656599320000|2022-06-30 14:28:40|752.2|751.6|751.6|751|752.4|751.6|751.4|750.8|3127
1656599330000|2022-06-30 14:28:50|751.8|751.2|751.8|751.4|751.8|751.6|751.8|751.2|59
1656599340000|2022-06-30 14:29:00|752|751.6|752.2|751.6|752.6|752.2|752|751.6|2757
1656599360000|2022-06-30 14:29:20|752|751.8|751.8|751.4|752|751.8|751.8|751.4|492
1656599370000|2022-06-30 14:29:30|751.6|751.2|752|751.6|752|751.6|751.6|751.2|771
1656599380000|2022-06-30 14:29:40|752.2|751.8|752.2|751.8|752.2|752|752|751.6|182
1656599390000|2022-06-30 14:29:50|752.4|752|752.4|752|752.4|752.2|752.4|751.8|619
1656599410000|2022-06-30 14:30:10|752.6|752.2|752.4|752|752.8|752.6|752.4|752|3151
1656599420000|2022-06-30 14:30:20|752.6|752.2|753|752.8|753|752.8|752.6|752.2|1801
1656599430000|2022-06-30 14:30:30|753.2|752.6|754.2|753.8|754.2|753.8|753.2|752.6|1726
1656599440000|2022-06-30 14:30:40|754|753.6|755.8|755.4|756.6|755.6|754|753.6|11851
1656599450000|2022-06-30 14:30:50|756.4|755.6|756.2|755.6|756.4|755.6|756|755.6|449
1656599460000|2022-06-30 14:31:00||755.8||755.8||755.8||755.8|0
1656599470000|2022-06-30 14:31:10|756.4|756|756.2|755.8|756.4|756|756.2|755.6|569
1656599480000|2022-06-30 14:31:20|756.4|756|756.4|756|756.4|756|756.4|755.8|202
1656599490000|2022-06-30 14:31:30|756.6|755.8|755.6|755.2|756.6|756.2|755.6|755.2|3571
1656599500000|2022-06-30 14:31:40|755.4|755|755.6|755.2|755.6|755.2|755.2|755|457
1656599510000|2022-06-30 14:31:50|755.8|755.4|755.6|755.4|755.8|755.6|755.6|755.4|456
1656599520000|2022-06-30 14:32:00|756|755.6|756|755.6|756|755.6|755.8|755.6|1822
1656599530000|2022-06-30 14:32:10|755.8|755.4|756|755.6|756.2|755.6|755.8|755.4|3827
1656599540000|2022-06-30 14:32:20|756.2|755.8|756.8|756.4|756.8|756.4|756.2|755.8|1005
1656599550000|2022-06-30 14:32:30|||||||||100
1656599560000|2022-06-30 14:32:40|||||||||107
1656599590000|2022-06-30 14:33:10|757|756.6|757.6|757.4|757.8|757.6|757|756|5344
1656599600000|2022-06-30 14:33:20||757.2||757.2||757.2||757.2|0
1656599670000|2022-06-30 14:34:30|759.2|758.6|759.2|758.6|759.2|758.8|759.2|758.6|696
1656599680000|2022-06-30 14:34:40|759|758.4|759|758.4|759|758.4|758.8|758.4|1096
1656599700000|2022-06-30 14:35:00|758.8|758.6|758.2|757.6|758.8|758.6|758.2|757.6|2301
1656599720000|2022-06-30 14:35:20||757.8||757.8||757.8||757.8|393
1656599750000|2022-06-30 14:35:50|758.4|758|759.2|758.8|760|759.2|758.4|757.8|4474
1656599760000|2022-06-30 14:36:00|||||||||305
1656599780000|2022-06-30 14:36:20|||||||||692
1656599790000|2022-06-30 14:36:30|759|758.6|759|758.4|759|758.6|758.8|758.2|1166
1656599800000|2022-06-30 14:36:40|759.2|758.6|759.6|759.4|759.6|759.4|759.2|758.6|1226
1656599810000|2022-06-30 14:36:50|759.8|759.2|759.8|759.4|759.8|759.4|759.4|759|1657
1656599820000|2022-06-30 14:37:00|759.6||759.8||759.8||759.6||0
1656599830000|2022-06-30 14:37:10|760|759.6|760|759.4|760|759.6|760|759.4|2713
1656599840000|2022-06-30 14:37:20|760.2|759.6|760.2|759.6|760.2|759.8|759.8|759.4|2682
1656599850000|2022-06-30 14:37:30|760.4|759.8|760.8|760.4|760.8|760.4|760.4|759.8|990
1656599860000|2022-06-30 14:37:40|761.2|760.6|761.4|761.2|761.4|761.2|761.2|760.6|1905
1656599870000|2022-06-30 14:37:50|761.8|761.4|761.8|761.2|762|761.4|761.8|761.2|415
1656599880000|2022-06-30 14:38:00|761.6|761|761.4|761|761.8|761.2|761.4|761|2521
1656599900000|2022-06-30 14:38:20|761.6|761.2|762.2|761.8|762.4|761.8|761.6|761|2824
1656599910000|2022-06-30 14:38:30|762.4|762|762.2|761.8|762.4|762|762|761.8|294
1656599930000|2022-06-30 14:38:50|762.4|762|762|761.6|762.4|762.2|762|761.6|525
1656599940000|2022-06-30 14:39:00|761.8|761.2|761.8|761.2|761.8|761.6|761.6|761.2|2166
1656599960000|2022-06-30 14:39:20|762|761.4|762.4|762|762.4|762.2|762|761.2|757
1656599970000|2022-06-30 14:39:30|||||||||117
1656599980000|2022-06-30 14:39:40|762.8|762.2|762.4|762|762.8|762.4|762.4|762|701
1656599990000|2022-06-30 14:39:50|762.2|761.6|762|761.6|762.2|762|762|761.6|900
1656600010000|2022-06-30 14:40:10|761.8|761.2|762|761.6|762|761.8|761.4|761.2|874
1656600020000|2022-06-30 14:40:20|762.4|761.8|762.2|761.8|762.4|762|762|761.8|889
1656600030000|2022-06-30 14:40:30|762.4|762|763.2|762.8|763.4|762.8|762.2|761.8|2908
1656600040000|2022-06-30 14:40:40|763|763|764.6|764.2|764.6|764.2|763|763|7481
1656600050000|2022-06-30 14:40:50||764.4||764.4||764.4||764.4|335
1656600060000|2022-06-30 14:41:00|764.8|764.6|764.4|763.8|765.4|765|764.2|763.8|6489
1656600070000|2022-06-30 14:41:10|764.6|764|765|764.6|765|764.6|764.6|763.8|4004
1656600090000|2022-06-30 14:41:30|764.8|764.2|764.8|764.4|764.8|764.4|764.6|764|595
1656600100000|2022-06-30 14:41:40|764.6|764|764.6|764.2|764.8|764.2|764|763.8|1132
1656600110000|2022-06-30 14:41:50|764.2|764|764|763.4|764.6|764|763.8|763.4|2343
1656600120000|2022-06-30 14:42:00|763.8|762.8|764|763.6|764|763.6|763.6|762.8|1173
1656600130000|2022-06-30 14:42:10|764.2|763.8|764.4|764|764.4|764|764.2|763.8|1268
1656600140000|2022-06-30 14:42:20|764.2|763.6|764.2|763.6|764.2|763.8|764.2|763.6|5
1656600170000|2022-06-30 14:42:50|764|763.4|763.4|762.8|764.2|763.4|763.4|762.8|1491
1656600180000|2022-06-30 14:43:00|763.6|763|764|763.6|764.2|763.8|763.6|763|1144
1656600190000|2022-06-30 14:43:10|763.8|763.2|764.6|764|764.6|764.2|763.8|763.2|1317
1656600200000|2022-06-30 14:43:20||764.2||764.2||764.2||764.2|0
1656600210000|2022-06-30 14:43:30|764.4|763.8|764.4|763.8|764.4|763.8|764.2|763.8|769
1656600220000|2022-06-30 14:43:40|764.2||764.4||764.4||764.2||0
1656600230000|2022-06-30 14:43:50|764.2||764.2||764.2||764.2||0
1656600240000|2022-06-30 14:44:00|764.4||764.2||764.4||764.2||0
1656600250000|2022-06-30 14:44:10|764.4|764|764.4|763.8|764.4|764.2|764.2|763.8|1372
1656600260000|2022-06-30 14:44:20||764||764||764||763.8|0
1656600270000|2022-06-30 14:44:30|764.6|764.2|764.8|764.4|764.8|764.4|764.6|764.2|1484
1656600280000|2022-06-30 14:44:40|764.6|764.2|764.6|764.2|764.8|764.2|764.6|764.2|326
1656600290000|2022-06-30 14:44:50|764.4|764|764.4|764|764.8|764.2|764.4|764|3302
1656600300000|2022-06-30 14:45:00|764.6||764.6||764.6||764.6||0
1656600310000|2022-06-30 14:45:10|764.4|764.2|764.4|764|764.6|764.2|764.4|764|0
1656600320000|2022-06-30 14:45:20|764.6|764.2|766|765.6|766|765.6|764.6|764|5382
1656600330000|2022-06-30 14:45:30|765.8|765.4|765.6|765.2|765.8|765.4|765.6|765.2|0
1656600340000|2022-06-30 14:45:40|||||||||100
1656600370000|2022-06-30 14:46:10|765.8|765.4|766.2|765.8|766.2|765.8|765.8|765.4|2096
1656600380000|2022-06-30 14:46:20|766|765.6|765.2|764.6|766.2|765.6|765|764.6|2587
1656600400000|2022-06-30 14:46:40|765|764.8|765|764.6|765.2|764.8|765|764.6|41
1656600410000|2022-06-30 14:46:50|765.2|764.8|765.2|764.8|765.2|765|765.2|764.8|481
1656600420000|2022-06-30 14:47:00|765.4|764.6|765.6|765|765.6|765.2|765.4|764.6|707
1656600430000|2022-06-30 14:47:10|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|0
1656600440000|2022-06-30 14:47:20|765.6|765|765.8|765.2|765.8|765.4|765.6|765|629
1656600450000|2022-06-30 14:47:30|765.6|765|766.4|765.8|766.6|766|765.4|764.8|2851
1656600460000|2022-06-30 14:47:40|766.2||766.2||766.4||766.2||0
1656600470000|2022-06-30 14:47:50|766|765.6|766|765.4|766.2|765.6|766|765.4|769
1656600480000|2022-06-30 14:48:00|766.2|765.6|766.8|766.2|766.8|766.2|766.2|765.6|24
1656600490000|2022-06-30 14:48:10|766.6|766.4|767.6|767|767.8|767.2|766.6|766.4|1348
1656600500000|2022-06-30 14:48:20|767.4|766.8|767|766.4|767.4|766.8|766.8|766.4|1749
1656600520000|2022-06-30 14:48:40|766.8||766.8||766.8||766.8||0
1656600530000|2022-06-30 14:48:50|766.6|766.2|767|766.4|767|766.4|766.4|765.8|1540
1656600540000|2022-06-30 14:49:00|766.8|766.2|767|766.6|767|766.8|766.8|766.2|286
1656600560000|2022-06-30 14:49:20|767.2|766.8|767.4|767|767.4|767.2|767.2|766.8|1521
1656600570000|2022-06-30 14:49:30|767.6|767.2|767.6|767|767.8|767.6|767.6|767|888
1656600580000|2022-06-30 14:49:40||767.2||767.2||767.2||767.2|0
1656600600000|2022-06-30 14:50:00|767.4|767|767|766.6|767.4|767.2|766.8|766.4|1563
1656600610000|2022-06-30 14:50:10|767.2|766.8|767|766.6|767.2|767|767|766.6|74
1656600620000|2022-06-30 14:50:20|767.2|766.8|767.2|766.8|767.2|767|767.2|766.6|186
1656600630000|2022-06-30 14:50:30|767|766.6|766.8|766.2|767|766.8|766.8|766.2|985
1656600640000|2022-06-30 14:50:40|766.6|765.8|766.4|765.8|766.6|765.8|766.2|765.8|729
1656600650000|2022-06-30 14:50:50|766.2|765.6|765.2|764.6|766.2|765.8|765|764.6|3612
1656600660000|2022-06-30 14:51:00|765.4|764.8|765.2|764.6|765.4|765.2|764.6|764|6786
1656600670000|2022-06-30 14:51:10|765|764.4|764.6|763.8|765|764.6|764.6|763.8|387
1656600680000|2022-06-30 14:51:20|764.4|764|764.2|763.8|764.4|764.4|764.2|763.8|2458
1656600690000|2022-06-30 14:51:30|764.4||764.2||764.4||764||110
1656600700000|2022-06-30 14:51:40|764|764|764.8|764.4|764.8|764.4|764|764|5123
1656600710000|2022-06-30 14:51:50|765.2|764.6|765.2|764.8|765.4|764.8|764.8|764.4|2750
1656600720000|2022-06-30 14:52:00|765.6|765|765.6|765|765.6|765.2|765.2|765|471
1656600730000|2022-06-30 14:52:10|765.8|765.2|765.8|765.4|766.2|765.6|765.8|765.2|55
1656600740000|2022-06-30 14:52:20|765.6|765.2|765.6|765.2|765.6|765.2|765.6|765.2|1400
1656600750000|2022-06-30 14:52:30|765.8|765.4|765.8|765.4|765.8|765.4|765.8|765.4|0
1656600780000|2022-06-30 14:53:00|765.6||765.8||765.8||765.6||736
1656600790000|2022-06-30 14:53:10||765.6||765.4||765.6||765.4|0
1656600800000|2022-06-30 14:53:20|766|765.6|766|765.8|766.2|766|766|765.4|6627
1656600820000|2022-06-30 14:53:40|767|766.4|766.8|766|767|766.4|766.6|766|483
1656600830000|2022-06-30 14:53:50|767|766.2|766.8|766.2|767|766.4|766.8|766.2|0
1656600840000|2022-06-30 14:54:00|766.6|765.8|766.4|766|767|766|766|765.8|208
1656600850000|2022-06-30 14:54:10|766|765.8|766.4|766|766.6|766|766|765.8|0
1656600860000|2022-06-30 14:54:20|766|765.8|766|765.8|766|765.8|766|765.8|134
1656600890000|2022-06-30 14:54:50|765.4|765|765.2|764.6|765.4|765|765.2|764.6|880
1656600900000|2022-06-30 14:55:00|765|764.4|765.8|765.2|766.2|765.6|764.8|764.2|4302
1656600920000|2022-06-30 14:55:20|765.6|765|765.8|765.2|765.8|765.2|765.2|764.8|991
1656600930000|2022-06-30 14:55:30|765.6|765.4|765.4|765.2|765.6|765.4|765.4|765.2|0
1656600940000|2022-06-30 14:55:40|765.2|764.8|765.2|764.8|765.2|765.2|765|764.6|482
1656600950000|2022-06-30 14:55:50|765|764.6|765|764.4|765|764.6|765|764.4|0
1656600960000|2022-06-30 14:56:00|764.8|764.6|765.2|764.8|765.2|765|764.8|764.4|162
1656600970000|2022-06-30 14:56:10|765.6|765|765.8|765.2|765.8|765.4|765.6|765|878
1656600980000|2022-06-30 14:56:20|765.6|765.4|765.6|765.4|765.6|765.4|765.6|765.2|0
1656600990000|2022-06-30 14:56:30|765.8|765.6|766|765.8|766|765.8|765.8|765.6|470
1656601000000|2022-06-30 14:56:40|765.8|765.4|766|765.4|766|765.8|765.8|765.4|689
1656601030000|2022-06-30 14:57:10||765.6||765.6||765.6||765.6|0
1656601040000|2022-06-30 14:57:20|765.8|765.8|766|765.4|766|765.8|765.8|765.4|1402
1656601060000|2022-06-30 14:57:40||765.6||765.6||765.6||765.6|0
1656601070000|2022-06-30 14:57:50|766.2|765.8|766.6|766.2|766.6|766.2|766.2|765.6|2587
1656601080000|2022-06-30 14:58:00|766.8|766.4|767.4|767|767.6|767.2|766.8|766.4|689
1656601090000|2022-06-30 14:58:10|767.2|766.8|767.2|766.8|767.2|766.8|767.2|766.8|538
1656601100000|2022-06-30 14:58:20|767.4|767|767.2|766.8|767.4|767|767.2|766.8|1902
1656601120000|2022-06-30 14:58:40|767.4|767|767.4|766.8|767.6|767.2|767.4|766.8|1999
1656601130000|2022-06-30 14:58:50||767||766.8||767||766.8|0
1656601140000|2022-06-30 14:59:00||767||767||767||767|0
1656601180000|2022-06-30 14:59:40|767.2||767.2||767.2||767.2||0
1656601190000|2022-06-30 14:59:50|767.4|766.8|766.8|766.4|767.4|766.8|766.4|765.8|10673
1656601200000|2022-06-30 15:00:00|767|766.6|766.8|766.2|767.2|766.6|766.2|765.4|3651
1656601210000|2022-06-30 15:00:10|767.2|766.4|766.8|766.2|767.2|766.6|766.8|766.2|1063
1656601220000|2022-06-30 15:00:20|767|766.4|767.4|767|767.6|767.4|766.8|766.4|4776
1656601230000|2022-06-30 15:00:30|767.2|766.6|767|766.6|767.2|766.8|767|766.6|508
1656601240000|2022-06-30 15:00:40|766.8|766.4|767.4|766.8|767.4|766.8|766.8|766.4|3794
1656601250000|2022-06-30 15:00:50|767.2|767|767.2|766.8|767.2|767|767|766.6|0
1656601260000|2022-06-30 15:01:00|767|766.6|766.8|766.4|767|766.6|766.8|766.4|516
1656601270000|2022-06-30 15:01:10||766.6||766.6||766.6||766.6|0
1656601280000|2022-06-30 15:01:20||766.4||766.4||766.4||766.4|245
1656601290000|2022-06-30 15:01:30||766.6||766.6||766.6||766.6|0
1656601300000|2022-06-30 15:01:40|766.6|766.4|766.8|766.4|766.8|766.4|766.6|766.4|960
1656601310000|2022-06-30 15:01:50|766.6||766.8||766.8||766.6||67
1656601320000|2022-06-30 15:02:00|766.6|766.2|765.6|765|766.6|766.2|765.6|765|1889
1656601330000|2022-06-30 15:02:10|765.8|765.2|765.6|765.2|765.8|765.6|765.6|765.2|9112
1656601340000|2022-06-30 15:02:20|765.4|765|765.4|765|765.4|765|765.2|765|1619
1656601350000|2022-06-30 15:02:30|765.2|764.4|765|764.4|765.2|764.6|764.8|764.4|4
1656601360000|2022-06-30 15:02:40|765.2|764.6|765|764.6|765.2|765|765|764.6|3000
1656601370000|2022-06-30 15:02:50|765.2|764.8|765.2|764.6|765.2|764.8|764.8|764.6|59
1656601380000|2022-06-30 15:03:00|765|764.8|765.2|764.8|765.2|764.8|765|764.8|327
1656601410000|2022-06-30 15:03:30|765|764.6|765|764.6|765|764.8|764.6|764.2|3631
1656601420000|2022-06-30 15:03:40|765.2|764.8|765|764.8|765.4|765|765|764.8|1610
1656601430000|2022-06-30 15:03:50|765.2|764.6|764.8|764.4|765.2|764.6|764.6|764|1259
1656601440000|2022-06-30 15:04:00|765.2|764.6|765.2|764.8|765.2|765|764.8|764.4|578
1656601480000|2022-06-30 15:04:40|765|764.6|765|764.6|765|764.6|764.8|764.2|4011
1656601510000|2022-06-30 15:05:10|765.2|764.8|765.4|765|765.4|765.2|765.2|764.8|1841
1656601520000|2022-06-30 15:05:20|765.6|765.2|765.6|765.2|765.6|765.2|765.6|765|386
1656601530000|2022-06-30 15:05:30|765.8|765.4|766.2|765.8|766.2|765.8|765.8|765.4|2094
1656601540000|2022-06-30 15:05:40|766|765.6|766|765.6|766|765.6|766|765.6|0
1656601550000|2022-06-30 15:05:50|765.8|765.4|765.6|765.2|765.8|765.4|765.6|765.2|1280
1656601560000|2022-06-30 15:06:00|765.8|765.4|766|765.4|766|765.4|765.8|765.4|190
1656601580000|2022-06-30 15:06:20|766.2|765.6|766.6|766|766.6|766|766.2|765.6|3049
1656601600000|2022-06-30 15:06:40|767|766.2|767.4|767|767.6|767|766.6|766.2|555
1656601620000|2022-06-30 15:07:00|767.2|766.6|767.4|766.8|767.4|766.8|767.2|766.6|289
1656601630000|2022-06-30 15:07:10|767.6|767|768|767.6|768|767.6|767.6|767|1260
1656601660000|2022-06-30 15:07:40|767.8||767.8||767.8||767.8||0
1656601680000|2022-06-30 15:08:00|767.6|767.2|767.6|767.2|767.6|767.4|767.6|767.2|902
1656601690000|2022-06-30 15:08:10|767.8|767.4|768.4|768|768.6|768|767.8|767.2|2879
1656601700000|2022-06-30 15:08:20|768.6|768.2|769|768.4|769|768.4|768.6|768|398
1656601710000|2022-06-30 15:08:30|769.2|768.6|769.8|769.2|769.8|769.2|769.2|768.6|1995
1656601720000|2022-06-30 15:08:40|770|769.4|770|769.4|770|769.4|770|769.4|0
1656601740000|2022-06-30 15:09:00||769.6||769.8||769.8||769.6|0
1656601760000|2022-06-30 15:09:20|771.4|770.8|772.4|771.8|772.6|772.2|771.2|770.8|5896
1656601770000|2022-06-30 15:09:30|772.2|771.6|771.8|771.2|772.2|771.6|771.8|771.2|0
1656601780000|2022-06-30 15:09:40|772|771.6|772|771.6|772|771.6|772|771.6|268
1656601790000|2022-06-30 15:09:50|772.2|771.4|772|771.4|772.6|772|772|771.4|849
1656601800000|2022-06-30 15:10:00|771.8|771.2|772|771.6|772|771.6|771.6|771|438
1656601810000|2022-06-30 15:10:10|771.8|771.4|772|771.6|772|771.6|771.6|771.4|271
1656601820000|2022-06-30 15:10:20|771.8|771.4|772.2|772|772.4|772|771.8|771.4|872
1656601830000|2022-06-30 15:10:30|772.4|772.2|772.8|772.4|772.8|772.4|772.4|772.2|1617
1656601840000|2022-06-30 15:10:40||772.6||772.4||772.6||772.4|61
1656601850000|2022-06-30 15:10:50||772.6||772.6||772.6||772.6|0
1656601860000|2022-06-30 15:11:00|772.6|772.4|772.6|772.4|772.8|772.6|772.4|771.8|2517
1656601870000|2022-06-30 15:11:10|772.4|772.2|772.6|772.2|772.6|772.2|772.4|772.2|1035
1656601880000|2022-06-30 15:11:20||772.4||772.2||772.4||772.2|0
1656601890000|2022-06-30 15:11:30|772.8|772.4|773|772.6|773|772.6|772.8|772.4|1525
1656601900000|2022-06-30 15:11:40||772.8||772.8||772.8||772.8|2647
1656601910000|2022-06-30 15:11:50|||||||||161
1656601930000|2022-06-30 15:12:10|773.2|773|774.2|773.6|774.2|773.6|773|772.8|2632
1656601940000|2022-06-30 15:12:20|774|773.8|775.4|774.8|775.6|775|774|773.6|4084
1656601950000|2022-06-30 15:12:30|775.6|775|774.8|774.4|776|775.2|774.8|774.4|1178
1656601960000|2022-06-30 15:12:40|775||775||775||774.8||0
1656601970000|2022-06-30 15:12:50|774.8||774.8||774.8||774.8||166
1656602000000|2022-06-30 15:13:20|774.6|774.6|776|775.4|776|775.4|774.6|774.6|4232
1656602040000|2022-06-30 15:14:00|775.8|775|775.6|775|775.8|775|775.2|775|1801
1656602050000|2022-06-30 15:14:10||775.2||775.4||775.4||775.2|1126
1656602060000|2022-06-30 15:14:20|||||||||527
1656602070000|2022-06-30 15:14:30|775.4|775.2|775.4|775.2|775.6|775.4|775.4|775.2|660
1656602080000|2022-06-30 15:14:40|||||||||108
1656602090000|2022-06-30 15:14:50||775||775||775||775|484
1656602100000|2022-06-30 15:15:00|775.2|774.8|775.8|775.4|775.8|775.4|775.2|774.8|3945
1656602110000|2022-06-30 15:15:10|776|775.6|776.2|775.6|776.4|775.8|775.8|775.4|4507
1656602120000|2022-06-30 15:15:20|776.4|775.8|776.4|776|776.4|776.2|776.4|775.8|824
1656602130000|2022-06-30 15:15:30|776.2|775.8|776.2|775.8|776.2|776|776.2|775.8|773
1656602140000|2022-06-30 15:15:40||776||775.8||776||775.8|319
1656602160000|2022-06-30 15:16:00||776||776||776||776|0
1656602180000|2022-06-30 15:16:20|||||||||103
1656602190000|2022-06-30 15:16:30||775.8||775.8||775.8||775.8|92
1656602200000|2022-06-30 15:16:40|776|775.6|776|775.8|776|775.8|776|775.6|1126
1656602210000|2022-06-30 15:16:50|776.2|776|777|776.6|777|776.6|776.2|776|6174
1656602220000|2022-06-30 15:17:00|777.2|776.8|777.4|776.8|777.6|776.8|777.2|776.8|160
1656602240000|2022-06-30 15:17:20||777.2||777||777.2||776.8|548
1656602250000|2022-06-30 15:17:30|777.8|777.2|778|777.6|778|777.6|777.8|777.2|1055
1656602260000|2022-06-30 15:17:40|777.8|777.2|777.6|777.2|777.8|777.2|777.2|777|2999
1656602270000|2022-06-30 15:17:50|777.4|776.8|777.2|776.6|777.6|777.2|777.2|776.6|591
1656602280000|2022-06-30 15:18:00||776.8||776.8||776.8||776.8|0
1656602290000|2022-06-30 15:18:10|777.4|777|777.6|777.4|777.6|777.4|777.4|777|1362
1656602300000|2022-06-30 15:18:20||777.2||777.2||777.2||777.2|562
1656602310000|2022-06-30 15:18:30|||||||||5
1656602320000|2022-06-30 15:18:40|777.8|777.4|778|777.8|778|777.8|777.8|777.2|2921
1656602330000|2022-06-30 15:18:50|||||||||789
1656602340000|2022-06-30 15:19:00|777.8|777.6|777.6|777.4|778|777.8|777.6|777.2|904
1656602350000|2022-06-30 15:19:10|777.8|777.6|777.8|777.6|777.8|777.6|777.8|777.6|268
1656602360000|2022-06-30 15:19:20|778|777.8|778.4|778|778.8|778.2|778|777.8|4309
1656602370000|2022-06-30 15:19:30|778.2|778.2|778.4|778.2|778.4|778.2|778.2|778.2|373
1656602380000|2022-06-30 15:19:40|778.2|778|778.4|777.8|778.4|778|778.2|777.8|1213
1656602390000|2022-06-30 15:19:50|778.2||778.2||778.2||778.2||0
1656602400000|2022-06-30 15:20:00|778|778|778.4|778|778.4|778.2|778|777.8|1698
1656602410000|2022-06-30 15:20:10|778.6|778.2|778.6|778.2|778.6|778.2|778.4|778.2|915
1656602420000|2022-06-30 15:20:20|778.8|778.4|778.8|778.4|778.8|778.6|778.8|778.4|1125
1656602430000|2022-06-30 15:20:30||778.6||778.6||778.6||778.6|1080
1656602440000|2022-06-30 15:20:40||778.4||778.4||778.4||778.4|668
1656602450000|2022-06-30 15:20:50|778.6|778.2|778.8|778.4|778.8|778.6|778.6|778.2|856
1656602460000|2022-06-30 15:21:00|778.6|778.2|778.6|778.2|778.6|778.4|778.2|778|1205
1656602470000|2022-06-30 15:21:10|778.8|778.4|778.8|778.4|778.8|778.6|778.8|778.2|2697
1656602480000|2022-06-30 15:21:20|778.6|778.6|778.8|778.6|778.8|778.6|778.6|778.4|2033
1656602490000|2022-06-30 15:21:30||778.4||778.4||778.4||778.4|4
1656602500000|2022-06-30 15:21:40|778.6|778.2|778.6|778.2|778.6|778.2|778.6|778.2|1227
1656602510000|2022-06-30 15:21:50|778.4|778.4|778.2|778|778.4|778.4|778.2|777.8|1279
1656602520000|2022-06-30 15:22:00|778.4|778.2|778.4|778|778.4|778.2|778.4|778|523
1656602530000|2022-06-30 15:22:10|778.6|778.2|778.8|778.4|778.8|778.4|778.6|778.2|3519
1656602540000|2022-06-30 15:22:20|779|778.6|779.4|779|779.4|779|779|778.6|2172
1656602560000|2022-06-30 15:22:40|779.2||779.4||779.4||779.2||241
1656602570000|2022-06-30 15:22:50|779.2|778.8|779.2|778.8|779.2|778.8|779.2|778.8|725
1656602580000|2022-06-30 15:23:00|779|778.6|778.8|778.6|779|778.6|778.8|778.6|213
1656602590000|2022-06-30 15:23:10|||||||||69
1656602600000|2022-06-30 15:23:20|778.6|778.4|778.8|778.4|778.8|778.4|778.6|778.4|1270
1656602610000|2022-06-30 15:23:30|778.6|778.6|778.6|778.2|778.6|778.6|778.6|778.2|790
1656602620000|2022-06-30 15:23:40|778.2|778|778.4|778.2|778.6|778.2|778.2|778|945
1656602630000|2022-06-30 15:23:50|778.6|778.4|779.4|779|779.4|779|778.6|778.4|6487
1656602640000|2022-06-30 15:24:00|779.6|779.2|779.6|779.4|779.6|779.4|779.6|779.2|781
1656602650000|2022-06-30 15:24:10|779.4|779.2|779.2|779|779.6|779.2|779.2|778.8|917
1656602660000|2022-06-30 15:24:20|779|778.8|779.2|778.8|779.2|779|779|778.6|62
1656602670000|2022-06-30 15:24:30|779.4|779|779.2|778.6|779.4|779|779.2|778.6|1848
1656602680000|2022-06-30 15:24:40|||||||||1890
1656602690000|2022-06-30 15:24:50|779.4|778.8|779.8|779.4|779.8|779.4|779.4|778.8|3824
1656602710000|2022-06-30 15:25:10|779.6|779.6|780|779.6|780|779.8|779.6|779.6|3130
1656602720000|2022-06-30 15:25:20|780.2|779.8|780.2|779.8|780.2|780|780.2|779.6|421
1656602740000|2022-06-30 15:25:40|||||||||37
1656602750000|2022-06-30 15:25:50|780.4|780|780.6|780|781.2|780.6|780.4|780|8334
1656602760000|2022-06-30 15:26:00||780.2||780.2||780.2||780.2|0
1656602770000|2022-06-30 15:26:10|||||||||1280
1656602780000|2022-06-30 15:26:20|780.4|780|780.4|780|780.6|780.2|780.2|780|847
1656602810000|2022-06-30 15:26:50|780.6|780.2|780.8|780.4|780.8|780.6|780.6|780|3114
1656602820000|2022-06-30 15:27:00|780.6|780.2|780.4|780|780.6|780.2|780.2|780|592
1656602840000|2022-06-30 15:27:20|780.6|780.2|781.2|780.8|781.2|780.8|780.6|780|3414
1656602850000|2022-06-30 15:27:30|781.4|781|781.4|781|781.4|781|781.4|780.8|2550
1656602860000|2022-06-30 15:27:40|781.8|781.2|782|781.4|782|781.6|781.8|781.2|1557
1656602870000|2022-06-30 15:27:50|781.8||781.8||781.8||781.8||761
1656602880000|2022-06-30 15:28:00|781.6|781.2|781.8|781.2|781.8|781.4|781.6|781.2|1483
1656602890000|2022-06-30 15:28:10|782|781.4|782|781.6|782.2|782|782|781.4|1825
1656602900000|2022-06-30 15:28:20||781.8||781.6||781.8||781.6|416
1656602910000|2022-06-30 15:28:30|781.8|781.8|782.4|782|782.4|782|781.8|781.8|1788
1656602920000|2022-06-30 15:28:40|782.2|781.8|782.2|782|782.2|782|782.2|781.8|857
1656602930000|2022-06-30 15:28:50|782|781.6|782.2|781.8|782.2|781.8|782|781.6|629
1656602950000|2022-06-30 15:29:10|782.4|782|782.2|781.8|782.4|782|782|781.8|1596
1656602960000|2022-06-30 15:29:20|781.8|781.4|781.6|781.2|781.8|781.4|781.6|781.2|1422
1656602970000|2022-06-30 15:29:30|781.2|781|781.2|780.8|781.4|781|781.2|780.8|496
1656602980000|2022-06-30 15:29:40|781|780.4|778.8|778.4|781|780.4|778.6|778|6651
1656602990000|2022-06-30 15:29:50|779.6|778.8|779.4|778.4|779.6|779|779|778.4|648
1656658800000|2022-07-01 07:00:00|782|766|777.8|774.6|795|774.6|777.6|766|48408
1656658810000|2022-07-01 07:00:10|778|774.8|785.4|781.4|785.8|781.4|778|774.8|3977
1656658820000|2022-07-01 07:00:20|||||||||77
1656658830000|2022-07-01 07:00:30|785.2|781.6|784.6|780.4|785.2|782.4|783|780.2|5203
1656658850000|2022-07-01 07:00:50|784.4|780.6|780|777.2|784.4|780.6|780|777|3213
1656658860000|2022-07-01 07:01:00|779.6|777|778|777|779.6|778|778|777|150
1656658870000|2022-07-01 07:01:10|777.8||777.8||777.8||777.8||25
1656658880000|2022-07-01 07:01:20|777.6|776.8|777|775.4|777.6|776.8|777|775.4|836
1656658890000|2022-07-01 07:01:30||775.6||775.4||775.6||775.4|0
1656658900000|2022-07-01 07:01:40|776.8|775.2|774.6|773.2|776.8|775.2|774.6|772.4|2696
1656658920000|2022-07-01 07:02:00|775|773.6|773|771.4|775|773.6|772.8|771.2|7258
1656658940000|2022-07-01 07:02:20|772.8|771|770.8|768.6|772.8|771|770.8|768|4770
1656658950000|2022-07-01 07:02:30|770.6|768.4|772.8|771.4|773|771.6|769.6|766.8|2866
1656658960000|2022-07-01 07:02:40||771.6||772||772||771.4|1155
1656658970000|2022-07-01 07:02:50|773.6|772.2|774.2|773.2|774.4|773.2|773.6|772|2566
1656658980000|2022-07-01 07:03:00|774|772.8|772|771.2|774|772.8|772|770.4|3152
1656658990000|2022-07-01 07:03:10|771.8|771|771.8|770|772|771|771.8|770|975
1656659000000|2022-07-01 07:03:20|771.6|770.2|771.6|770.2|771.6|770.2|771.6|770.2|9942
1656659010000|2022-07-01 07:03:30||770||770.2||770.2||770|1545
1656659020000|2022-07-01 07:03:40|||||||||1208
1656659030000|2022-07-01 07:03:50|771.4|770|769.6|769|771.4|770.2|769.6|768.4|3628
1656659040000|2022-07-01 07:04:00|770.6|769.2|771.8|770.8|771.8|771|769.6|769.2|1810
1656659050000|2022-07-01 07:04:10|772|771|774.8|773.4|775|773.4|772|770.8|971
1656659060000|2022-07-01 07:04:20|775|773.6|774|773|775.2|773.6|773.6|772.2|2396
1656659070000|2022-07-01 07:04:30|773.8|772.8|772.4|770.8|773.8|772.8|772.4|770.6|253
1656659090000|2022-07-01 07:04:50|772.2|771|772.2|770.8|772.2|771.2|772.2|770.8|0
1656659100000|2022-07-01 07:05:00|772.6|771|774.2|773|775.8|773.6|772.4|771|2154
1656659110000|2022-07-01 07:05:10|774.8|773.2|775.8|774.4|776|774.4|774.8|773|472
1656659120000|2022-07-01 07:05:20|775.6|774.6|776.4|774.8|776.6|775.2|775.6|774.6|942
1656659150000|2022-07-01 07:05:50|776.2|774|775|773.8|776.2|775|774.8|773.8|5454
1656659160000|2022-07-01 07:06:00|775.2|773.6|774|772.8|775.2|773.6|773.8|772.6|1049
1656659170000|2022-07-01 07:06:10|773.6|772.6|772.4|771.6|773.6|772.6|772.2|771|714
1656659180000|2022-07-01 07:06:20|772.2|771|771.2|769.8|772.2|771|771|769|171
1656659190000|2022-07-01 07:06:30|771.4|770|773.2|772|773.6|772.2|771.4|770|1841
1656659210000|2022-07-01 07:06:50||772.2||772.2||772.2||772.2|25
1656659220000|2022-07-01 07:07:00|773.6|772.6|776|774.8|776.2|774.8|773.6|772.6|478
1656659240000|2022-07-01 07:07:20|775.8|774.4|774.4|773.4|775.8|774.4|774.4|773.2|506
1656659250000|2022-07-01 07:07:30||773.2||773.4||773.4||773.2|0
1656659260000|2022-07-01 07:07:40|775|773.6|776.8|775.8|776.8|775.8|775|773.6|1156
1656659270000|2022-07-01 07:07:50|776.6|775.6|775.4|774.4|776.6|775.6|775.4|774.2|333
1656659280000|2022-07-01 07:08:00|776.8|774.6|777.2|776|778.6|777.2|776.2|774.6|840
1656659290000|2022-07-01 07:08:10||776.2||776.4||776.4||776.2|0
1656659300000|2022-07-01 07:08:20|777|776.6|777.2|776.6|777.2|776.6|777|776.6|80
1656659310000|2022-07-01 07:08:30|777|776|776.8|776|777|776|776.8|776|263
1656659320000|2022-07-01 07:08:40|776.6|776.2|778.6|777.6|779.2|777.8|776.6|776|1954
1656659330000|2022-07-01 07:08:50||777.8||777.6||777.8||777.6|0
1656659340000|2022-07-01 07:09:00|778.4|777.8|779.4|778.4|779.4|778.6|778.4|777.6|908
1656659350000|2022-07-01 07:09:10|779.6|778.2|775.8|775.2|779.8|778.6|775.8|775|3233
1656659360000|2022-07-01 07:09:20|776.4|775.4|777|776.2|777|776.8|776|775.4|631
1656659370000|2022-07-01 07:09:30|777.6|776.8|779.2|778.2|779.6|778.8|777.6|776.2|2147
1656659380000|2022-07-01 07:09:40|779.4|778|780.4|779.4|780.6|779.4|779.2|778|28
1656659390000|2022-07-01 07:09:50||779.6||779.6||779.8||779.4|0
1656659400000|2022-07-01 07:10:00|780.8|779.8|781.6|780.8|781.6|780.8|780.8|779.6|604
1656659430000|2022-07-01 07:10:30|781.4|780|781.6|780.8|781.6|780.8|780.4|779.4|1788
1656659440000|2022-07-01 07:10:40|781.4|780.6|779|777.6|781.4|780.6|779|777.6|1845
1656659450000|2022-07-01 07:10:50|778.8|777.2|777.6|776.4|778.8|778|777|776.4|5918
1656659460000|2022-07-01 07:11:00|777.4|776.6|778.2|776.8|778.8|777.4|777.2|776.6|783
1656659470000|2022-07-01 07:11:10|778.4|777|779|777.6|779|778|777.8|777|238
1656659480000|2022-07-01 07:11:20|778.8|777.4|778|777|778.8|777.6|777.8|777|2150
1656659490000|2022-07-01 07:11:30|778.4|777.2|778.2|777.2|779|777.8|778.2|777|641
1656659500000|2022-07-01 07:11:40|778|777|778|776.8|778.6|777.4|777.4|776.8|2059
1656659510000|2022-07-01 07:11:50|777.8|777|778|777|778|777|777.8|777|0
1656659520000|2022-07-01 07:12:00|777.8|776.8|776.8|776|777.8|777|775.8|774.6|7361
1656659530000|2022-07-01 07:12:10|777.6|776.2|776.8|776.2|777.8|776.6|776.6|776|332
1656659540000|2022-07-01 07:12:20||776||776.2||776.2||776|0
1656659550000|2022-07-01 07:12:30|777|776.4|779.8|778.6|779.8|779.2|777|776.2|1393
1656659560000|2022-07-01 07:12:40|780|779|780.2|779.4|780.6|779.4|780|779|477
1656659570000|2022-07-01 07:12:50||779.6||779.6||779.6||779.6|0
1656659580000|2022-07-01 07:13:00|781|779.8|781.4|780.6|781.8|780.8|781|779.8|280
1656659590000|2022-07-01 07:13:10|781.6|780.8|781.6|780.8|781.6|780.8|781.6|780.8|0
1656659600000|2022-07-01 07:13:20||781.2||781.2||781.2||781.2|0
1656659610000|2022-07-01 07:13:30|782.2|781.4|784.4|783.8|784.4|783.8|782.2|781.4|1527
1656659620000|2022-07-01 07:13:40|785.4|784|786.2|785.2|786.4|785.2|784.8|784|3985
1656659630000|2022-07-01 07:13:50|785.8|785|785.8|785|786.2|785.2|785.4|785|1045
1656659640000|2022-07-01 07:14:00|785.6|784.8|785.4|784.4|786.2|785.6|785.2|784.4|1354
1656659650000|2022-07-01 07:14:10|785.2|784|784.6|783.8|785.2|784.4|784.6|783.8|1018
1656659660000|2022-07-01 07:14:20|784.4||784.6||784.6||784.4||0
1656659670000|2022-07-01 07:14:30|784.4|783|784|783.2|784.4|783.6|784|783|1413
1656659680000|2022-07-01 07:14:40|783.8|783|784|783.2|784|783.2|783.8|783|0
1656659690000|2022-07-01 07:14:50|783.8||784||784||783.8||0
1656659700000|2022-07-01 07:15:00|783.8|783.4|784.4|783.2|785.8|785|783.8|782.8|2162
1656659710000|2022-07-01 07:15:10|784.6|783.8|784.2|783.8|784.6|784|784.2|783|278
1656659740000|2022-07-01 07:15:40|784|783.2|782.4|781.4|784.2|783.2|782|781|3475
1656659750000|2022-07-01 07:15:50|782.2|780.6|782|781|782.8|781.8|781.8|780.4|305
1656659760000|2022-07-01 07:16:00|781.8|780.8|781.8|781|782.4|781.4|781.6|780.8|503
1656659770000|2022-07-01 07:16:10|781.6|781.2|782.4|781.6|782.4|781.6|781.4|781.2|1426
1656659780000|2022-07-01 07:16:20|782.2|781|781.4|781|782.2|781|781.4|780.8|700
1656659790000|2022-07-01 07:16:30|782|781.2|782.2|781.4|782.4|781.4|781.8|781|275
1656659800000|2022-07-01 07:16:40|782.4|781.6|782.4|782|782.4|782|782|781.6|43
1656659810000|2022-07-01 07:16:50|782.8|782.2|783.4|782.4|784|782.8|782.8|782|896
1656659820000|2022-07-01 07:17:00|783.6|782.6|783.6|783|784.6|783.4|783.4|782.4|901
1656659830000|2022-07-01 07:17:10|783.8|783.2|784.2|783.4|784.2|783.4|783.4|783.2|100
1656659840000|2022-07-01 07:17:20|784|783|782.8|781.8|784.2|783|782.6|781.4|884
1656659850000|2022-07-01 07:17:30|782.6|781.6|782|781|782.6|781.6|782|781|320
1656659860000|2022-07-01 07:17:40|782.6|781.4|783.2|782.4|783.2|782.4|781.8|780.8|3514
1656659870000|2022-07-01 07:17:50|783||783||783.2||782.8||314
1656659880000|2022-07-01 07:18:00|782.8|782.6|781.2|781|783.6|783|781.2|781|3348
1656659890000|2022-07-01 07:18:10|781|780.8|781.4|780.4|781.6|781|781|780.2|2989
1656659900000|2022-07-01 07:18:20|781.6|780.6|781.4|780.4|781.6|780.6|781.4|780.4|0
1656659910000|2022-07-01 07:18:30|781.6|780.8|781.6|780.8|781.6|780.8|781.6|780.8|0
1656659920000|2022-07-01 07:18:40|781.4|781|781|780|781.4|781|780.8|780|380
1656659930000|2022-07-01 07:18:50|780.8|779.8|780|779.2|780.8|779.8|780|779.2|567
1656659940000|2022-07-01 07:19:00|780.2|779.4|780.6|780|781.4|780.2|780.2|779.4|1596
1656659950000|2022-07-01 07:19:10|781|780.2|781|780.2|781|780.4|781|780.2|471
1656659960000|2022-07-01 07:19:20|781.4|780.4|783|782.2|783.4|782.2|781.4|780.4|504
1656659970000|2022-07-01 07:19:30|783.2|782.4|784.8|783.6|784.8|783.6|783.2|782.2|0
1656659980000|2022-07-01 07:19:40|785|783.8|788|787.2|788.2|787.4|785|783.6|14175
1656659990000|2022-07-01 07:19:50|787.8|787|786.8|785.8|787.8|787|786.4|785.4|3214
1656660000000|2022-07-01 07:20:00|786.6|786|786.6|785.8|786.8|786|786.6|785.8|0
1656660010000|2022-07-01 07:20:10|786.4|785.2|786.8|785.6|786.8|785.6|786|785.2|594
1656660020000|2022-07-01 07:20:20|786.6|785.4|786|785|786.6|785.4|785.8|785|701
1656660030000|2022-07-01 07:20:30|786.2|785.2|786.4|785.2|786.4|785.2|786.2|785.2|1
1656660040000|2022-07-01 07:20:40|786.2|785|786|785.2|786.2|785.2|786|785|0
1656660050000|2022-07-01 07:20:50||785.4||785.4||785.4||785.2|0
1656660060000|2022-07-01 07:21:00|785.8|785.2|784.6|783.8|786|785.2|784.4|783.2|582
1656660070000|2022-07-01 07:21:10|784.8|784|786.2|785.4|786.4|785.4|784.8|784|856
1656660080000|2022-07-01 07:21:20|785.8|785.2|787.4|786.2|787.4|786.2|785.8|784.8|0
1656660090000|2022-07-01 07:21:30|787.2||787.4||787.4||787.2||0
1656660100000|2022-07-01 07:21:40|787.2|786|787.2|786.2|787.2|786.2|787.2|786|0
1656660110000|2022-07-01 07:21:50|787.4|786.4|787.6|786.8|787.6|786.8|787.4|786.4|0
1656660120000|2022-07-01 07:22:00|787.4|786.4|787.2|786.4|787.6|786.8|786.6|785.4|930
1656660130000|2022-07-01 07:22:10|787.6|786.6|788.8|788.2|789.2|788.4|787.2|786.6|987
1656660140000|2022-07-01 07:22:20|||||||||63
1656660150000|2022-07-01 07:22:30|788.6|787.8|789|788.2|789.2|788.2|788.4|787.8|523
1656660160000|2022-07-01 07:22:40|789.4|788|789.8|788.6|790|788.8|789.4|788|48
1656660170000|2022-07-01 07:22:50|789.6|788.8|789.8|788.8|789.8|789|789.2|788.2|0
1656660180000|2022-07-01 07:23:00|790.4|789|789.8|788.8|790.8|789.8|789.8|788.8|326
1656660190000|2022-07-01 07:23:10|789.6|789|789.8|788.8|790.2|789.2|789.4|788.8|0
1656660200000|2022-07-01 07:23:20|790|789|789.4|788.6|790|789|789|788|1215
1656660210000|2022-07-01 07:23:30|789.2||789.2||789.2||789.2||0
1656660230000|2022-07-01 07:23:50|789.4|788.8|791|790|791|790.2|789.4|788.8|2016
1656660240000|2022-07-01 07:24:00|791.2|790.2|791.2|790.2|792.4|791.4|791|790.2|1989
1656660250000|2022-07-01 07:24:10|791|790|790.8|789.8|791|790.2|790.8|789.8|0
1656660260000|2022-07-01 07:24:20|790.6|789.6|790.2|789.6|791|790|790.2|789.4|1187
1656660270000|2022-07-01 07:24:30|790|789.4|789.8|789|790|789.4|789.8|788.8|326
1656660290000|2022-07-01 07:24:50|789.6|788.8|789.6|788.8|789.8|788.8|789|788.6|1441
1656660300000|2022-07-01 07:25:00|789.8|789|790.8|790.4|791.6|790.4|789.2|788.6|2708
1656660310000|2022-07-01 07:25:10|791.2|790.6|792.2|791.4|792.2|791.6|791.2|790.6|659
1656660320000|2022-07-01 07:25:20|792.4|791.6|793.4|792.2|793.4|792.4|792.4|791.6|58
1656660330000|2022-07-01 07:25:30|793.2|792.6|793.2|792.2|793.4|792.6|793|792.2|0
1656660340000|2022-07-01 07:25:40|793|792|792.6|791.8|793|792|792.6|791.8|1168
1656660350000|2022-07-01 07:25:50|792.8||792.6||792.8||792.6||0
1656660360000|2022-07-01 07:26:00|792.2|791.6|791.8|790.8|792.2|791.6|791.8|790.8|464
1656660370000|2022-07-01 07:26:10|791.6|791|791.4|790.4|791.6|791|791|790.2|1026
1656660380000|2022-07-01 07:26:20|791.6||791.4||791.6||791.4||0
1656660390000|2022-07-01 07:26:30|791.2|790.2|791.4|790.8|791.6|790.8|790.4|790|753
1656660420000|2022-07-01 07:27:00|791.2|790.6|790.2|789.2|791.2|790.6|790.2|789|802
1656660430000|2022-07-01 07:27:10|790.6|789.6|790.8|790|790.8|790.2|790.6|789.4|1093
1656660440000|2022-07-01 07:27:20|790.6|790.2|790.4|789.4|791.2|790.6|790.4|789.4|573
1656660450000|2022-07-01 07:27:30|790.2|789.6|791.4|790.4|791.4|790.6|789.8|789.6|383
1656660460000|2022-07-01 07:27:40|791.2|790.2|791.4|790.6|791.4|790.6|791|790.2|0
1656660470000|2022-07-01 07:27:50||790.8||790.8||790.8||790.8|0
1656660480000|2022-07-01 07:28:00|791.8|791|792.2|791|792.2|791|791.6|790.8|204
1656660490000|2022-07-01 07:28:10|792.4|791.2|791.6|791.2|792.8|791.6|791.6|791|433
1656660500000|2022-07-01 07:28:20|791.4|790.4|791.6|790.8|791.6|790.8|791.2|790.2|295
1656660510000|2022-07-01 07:28:30|791.4|791|793|792.2|793|792.2|791.4|791|490
1656660520000|2022-07-01 07:28:40|793.4|792.4|793.4|792.4|793.4|792.6|793.2|792.2|200
1656660530000|2022-07-01 07:28:50|793.2|792|793.4|792.6|793.4|792.6|792.8|792|4
1656660540000|2022-07-01 07:29:00|793.2|792.8|793.6|792.8|793.8|792.8|793.2|792.8|0
1656660550000|2022-07-01 07:29:10|793.4|792.6|792.8|791.8|793.6|792.6|792.6|791.6|1046
1656660560000|2022-07-01 07:29:20|792.6|791.6|792.2|791.2|792.6|791.6|792.2|791.2|6
1656660580000|2022-07-01 07:29:40|792.6|791.4|792.8|792|792.8|792|792.6|791.4|77
1656660590000|2022-07-01 07:29:50|792.6||792.6||792.8||792.6||0
1656660610000|2022-07-01 07:30:10|792.8|792.4|794.8|794|795|794|792.8|792.2|1184
1656660620000|2022-07-01 07:30:20|794.6|793.6|795|794.2|795|794.2|794.6|793.6|275
1656660630000|2022-07-01 07:30:30|794.8|794|795|794.2|795|794.2|794.6|793.8|998
1656660640000|2022-07-01 07:30:40|794.8|794.4|795.6|795.2|795.6|795.2|794.4|794.2|4611
1656660650000|2022-07-01 07:30:50|795.4|795|795.2|794.4|795.6|795|795|794|2365
1656660660000|2022-07-01 07:31:00|795|794.2|794.6|793.6|795|794.2|794.2|793.4|455
1656660670000|2022-07-01 07:31:10|794.4|793.4|794.4|793.6|794.6|793.6|794.2|793.4|0
1656660680000|2022-07-01 07:31:20|794.2||794.2||794.2||794.2||2
1656660690000|2022-07-01 07:31:30|794||794||794.2||794||0
1656660700000|2022-07-01 07:31:40|793.8||793.8||793.8||793.8||0
1656660710000|2022-07-01 07:31:50|794.2|793.2|794.2|793.8|794.2|793.8|794.2|793.2|797
1656660720000|2022-07-01 07:32:00|794|793.6|794.2|793.6|794.2|793.6|794|793.4|662
1656660730000|2022-07-01 07:32:10|794.6|793.4|795.4|794.6|795.6|794.8|794.6|793.4|315
1656660740000|2022-07-01 07:32:20|795.6|794.8|796.2|795.4|796.4|795.6|795.6|794.8|1
1656660750000|2022-07-01 07:32:30|796.4|795.2|796.2|795.4|796.4|795.6|795.4|794.6|842
1656660760000|2022-07-01 07:32:40|796.6|795.6|796.2|795.8|796.6|795.8|796|795.6|372
1656660770000|2022-07-01 07:32:50|796.6||796.6||796.6||796.4||0
1656660790000|2022-07-01 07:33:10|796.4|796|797.6|796.8|797.6|796.8|796.4|796|1128
1656660800000|2022-07-01 07:33:20|797.4|796.6|797.4|796.6|797.6|796.6|797.2|796.6|568
1656660810000|2022-07-01 07:33:30|797|796.4|796.8|796|797|796.6|796.8|796|1122
1656660830000|2022-07-01 07:33:50|797|796.2|797.6|797|797.8|797|797|796|2042
1656660840000|2022-07-01 07:34:00|797.8||797.8||797.8||797.8||594
1656660850000|2022-07-01 07:34:10|797.6|797.2|797.6|797.2|797.6|797.2|797.6|797.2|0
1656660860000|2022-07-01 07:34:20|797.8|797.4|799|798.2|799|798.4|797.8|797.2|5621
1656660870000|2022-07-01 07:34:30|799.2|798.4|799.2|798.8|799.2|798.8|799.2|798.4|316
1656660880000|2022-07-01 07:34:40|799.4|799|800.4|799.6|800.4|799.6|799.4|798.8|2132
1656660890000|2022-07-01 07:34:50|800.6|799.8|801.2|800.4|801.4|800.4|800.6|799.8|14
1656660900000|2022-07-01 07:35:00||800.6||800.6||800.6||800.6|63
1656660920000|2022-07-01 07:35:20|801|800.4|800|799.4|801|800.4|799.8|799|3014
1656660930000|2022-07-01 07:35:30|800.4|799.6|801|800.2|801|800.2|800.4|799.6|200
1656660950000|2022-07-01 07:35:50|800.8|800|801|800|801|800|800|799.4|6300
1656660960000|2022-07-01 07:36:00|800.8|799.8|800.6|799.8|801|800|800.2|799.6|1847
1656660970000|2022-07-01 07:36:10|800.4|799.6|800.2|799.6|800.6|799.6|800.2|799.6|642
1656660980000|2022-07-01 07:36:20|800.4|799.8|800.4|799.8|800.6|800|800.4|799.6|350
1656661000000|2022-07-01 07:36:40|800.2|799.6|800.4|799.8|800.4|799.8|800|799.6|487
1656661020000|2022-07-01 07:37:00|800.6|800|801|800.4|801|800.4|800.6|800|1025
1656661030000|2022-07-01 07:37:10|800.6|800.2|800.6|799.8|801|800.2|800.2|799.8|974
1656661040000|2022-07-01 07:37:20|801|800|801|800.4|801|800.4|800.8|799.8|0
1656661050000|2022-07-01 07:37:30|801.2|800.6|802.2|801.2|802.2|801.6|801.2|800.4|1561
1656661060000|2022-07-01 07:37:40||801.4||801.6||801.6||801.4|0
1656661070000|2022-07-01 07:37:50|802|801.2|802.2|801.6|802.2|801.6|801.8|801|1813
1656661080000|2022-07-01 07:38:00|802|801.4|801.8|801|802|801.4|801.4|801|1078
1656661090000|2022-07-01 07:38:10|802|801.2|802.6|801.6|802.6|801.6|802|801.2|0
1656661100000|2022-07-01 07:38:20|802.4||802.4||802.4||802.4||0
1656661110000|2022-07-01 07:38:30|802.2|801.4|802|801.2|802.2|801.4|802|801.2|729
1656661120000|2022-07-01 07:38:40|802.8|801.4|803.2|802.2|803.2|802.2|802|801.4|925
1656661130000|2022-07-01 07:38:50|802.8|802|802.6|802.2|803.2|802.2|802.6|802|530
1656661150000|2022-07-01 07:39:10|803|802.4|803.2|802.4|803.2|802.4|802.8|802.4|38
1656661170000|2022-07-01 07:39:30|803|802.6|803|802.4|803|802.6|803|802.4|272
1656661180000|2022-07-01 07:39:40|802.8|802|802.8|802|803|802.4|802.4|802|4394
1656661200000|2022-07-01 07:40:00||802.2||802.2||802.4||802|0
1656661210000|2022-07-01 07:40:10|803.4|802.4|803.4|802.8|803.4|802.8|803.4|802.4|191
1656661220000|2022-07-01 07:40:20||802.6||802.8||802.8||802.6|0
1656661230000|2022-07-01 07:40:30|803.2|802.2|802.8|802.2|803.2|802.4|802.6|802.2|3977
1656661240000|2022-07-01 07:40:40|802.6||802.8||802.8||802.6||0
1656661250000|2022-07-01 07:40:50|802.6|802.4|803.4|802.6|803.4|802.8|802.6|802.4|873
1656661260000|2022-07-01 07:41:00|803.6|802.8|804|803.4|804|803.4|803.6|802.8|988
1656661270000|2022-07-01 07:41:10|803.8|803|803.8|803|803.8|803|803.8|803|1247
1656661280000|2022-07-01 07:41:20|804|803.2|803.8|803.4|804.4|804.2|803.8|803.2|4666
1656661290000|2022-07-01 07:41:30|804|803.6|804.2|803.8|805|804|804|803.6|3154
1656661300000|2022-07-01 07:41:40|804.6|804|805|804|805|804|804.2|804|839
1656661310000|2022-07-01 07:41:50|804.6||804.8||805||804.6||0
1656661320000|2022-07-01 07:42:00|804.6|803.8|804.6|803.8|804.6|804|804.4|803.8|873
1656661330000|2022-07-01 07:42:10|805|804|805.2|804.4|805.4|804.4|805|804|44
1656661340000|2022-07-01 07:42:20||804.2||804.4||804.4||804.2|200
1656661350000|2022-07-01 07:42:30|805.4|804.6|805.4|804.6|805.6|804.8|805.4|804.6|51
1656661360000|2022-07-01 07:42:40|805.6|804.8|805.6|804.8|805.6|805|805.6|804.8|0
1656661370000|2022-07-01 07:42:50|806|805|806.2|805.6|806.2|805.6|806|804.8|166
1656661380000|2022-07-01 07:43:00|806|805.4|805.6|805|806|805.6|805.6|805|1643
1656661390000|2022-07-01 07:43:10|805.4|804.8|805.6|804.8|805.6|804.8|805.2|804.8|1044
1656661400000|2022-07-01 07:43:20||805||804.8||805||804.8|0
1656661410000|2022-07-01 07:43:30|805.2|805|807.4|806.6|807.6|806.6|805.2|805|2019
1656661420000|2022-07-01 07:43:40|806.8|806.4|806.2|805.4|806.8|806.4|805.6|805.4|3497
1656661430000|2022-07-01 07:43:50|806|805.6|806.2|805.6|806.2|805.8|806|805.6|115
1656661440000|2022-07-01 07:44:00|806.4|805.8|805.8|805.4|806.4|806|805.8|805.4|4610
1656661450000|2022-07-01 07:44:10|805.6|805.2|805|804.6|806.2|805.2|805|804.6|1633
1656661470000|2022-07-01 07:44:30|804.8|804.4|803.4|803|804.8|804.4|803.4|803|2214
1656661480000|2022-07-01 07:44:40|803.2|802.8|803.2|802.4|803.2|802.8|802.8|802.4|337
1656661490000|2022-07-01 07:44:50|803.4|802.6|803.4|802.8|803.4|803|803.4|802.6|24
1656661500000|2022-07-01 07:45:00|803.8|803.4|804.2|803.8|805.2|804.4|803.2|803|3774
1656661510000|2022-07-01 07:45:10|804.4|804|804.6|804.2|804.6|804.2|804.4|804|166
1656661520000|2022-07-01 07:45:20|805|804.4|805.6|804.8|805.6|804.8|805|804.4|482
1656661530000|2022-07-01 07:45:30|805.4|804.6|805.2|804.6|805.4|804.8|804.8|804.6|663
1656661550000|2022-07-01 07:45:50|805|804.4|804.4|803.8|805|804.4|804.2|803.8|3037
1656661560000|2022-07-01 07:46:00|804.6|804|804.4|803.8|805|804.4|804.4|803.8|3007
1656661580000|2022-07-01 07:46:20|804.6|804|805.8|804.8|806|804.8|804.4|804|0
1656661590000|2022-07-01 07:46:30|806||806||806||806||0
1656661600000|2022-07-01 07:46:40|806.2|805|807.4|806.6|807.4|806.6|806.2|805|2601
1656661610000|2022-07-01 07:46:50|807.2|806.4|806.2|805.6|807.2|806.4|806|805.6|1380
1656661620000|2022-07-01 07:47:00|806|805.2|805.8|805.4|806.2|805.6|805.6|804.8|1314
1656661630000|2022-07-01 07:47:10|806|805.6|805.6|805|806|805.6|805.6|804.8|1664
1656661640000|2022-07-01 07:47:20|805.8|805.2|805.8|805.2|806.6|805.8|805.8|805|2354
1656661650000|2022-07-01 07:47:30|806.4|805.4|806.6|805.8|806.6|805.8|806.4|805.2|536
1656661660000|2022-07-01 07:47:40||806||805.8||806||805.8|0
1656661670000|2022-07-01 07:47:50|807|806|806.6|805.8|807|806.4|806.6|805.8|1073
1656661680000|2022-07-01 07:48:00|807|806|807.4|807|807.4|807|806.6|805.8|756
1656661690000|2022-07-01 07:48:10||806.8||807||807||806.8|0
1656661700000|2022-07-01 07:48:20||807.2||807||807.2||807|571
1656661710000|2022-07-01 07:48:30|807.2|806.8|808.4|807.2|808.6|807.2|807.2|806.8|2039
1656661720000|2022-07-01 07:48:40|808.2||807.8||808.2||807.8||2274
1656661730000|2022-07-01 07:48:50|807.6|807|807.8|807.2|807.8|807.2|807.4|807|755
1656661750000|2022-07-01 07:49:10|807.6|807|807.4|807|807.8|807|807.4|807|313
1656661760000|2022-07-01 07:49:20|807.2|806.8|807|806.8|807.4|807|807|806.8|1630
1656661770000|2022-07-01 07:49:30|807.2|807|807.2|807|807.2|807|807.2|807|145
1656661780000|2022-07-01 07:49:40|807.8|806.8|807.2|806.8|807.8|807|807.2|806.8|634
1656661790000|2022-07-01 07:49:50|807.4|807|806.8|806|807.4|807|806.6|806|1127
1656661800000|2022-07-01 07:50:00|807.2|806.2|807.2|806.6|807.2|806.6|807.2|806.2|334
1656661810000|2022-07-01 07:50:10||806.4||806.4||806.8||806.4|0
1656661820000|2022-07-01 07:50:20||806.6||806.6||806.6||806.6|0
1656661830000|2022-07-01 07:50:30|807.6|806.8|807.4|806.8|808|807|807.4|806.8|261
1656661850000|2022-07-01 07:50:50|807.2|806.6|805.8|805|807.2|806.6|805.8|805|1411
1656661860000|2022-07-01 07:51:00|805.6|804.8|805.4|804.8|805.6|805|805.4|804.8|0
1656661870000|2022-07-01 07:51:10|805.2||805.2||805.2||805.2||0
1656661880000|2022-07-01 07:51:20|805|804.6|805|804.2|805.2|804.8|805|804.2|1371
1656661890000|2022-07-01 07:51:30|804.8|804|804.6|804|804.8|804|804.6|804|100
1656661900000|2022-07-01 07:51:40|804.8|804.2|805.4|804.8|805.6|804.8|804.8|804.2|2079
1656661910000|2022-07-01 07:51:50|||||||||1466
1656661920000|2022-07-01 07:52:00|805.6|805|805.4|805|805.8|805.6|805.4|804.8|1537
1656661930000|2022-07-01 07:52:10|805.6|805.2|806.6|806.2|806.8|806.2|805.6|805.2|124
1656661940000|2022-07-01 07:52:20|||||||||1
1656661950000|2022-07-01 07:52:30|807|806.4|807|806.4|807|806.4|807|806.4|65
1656661960000|2022-07-01 07:52:40|807.4|806.6|808|807.4|808.2|807.4|807.4|806.6|866
1656661970000|2022-07-01 07:52:50|807.8|807.2|808|807|808|807.2|807.2|806.6|2358
1656661980000|2022-07-01 07:53:00|807.8|807.2|807.8|807|807.8|807.2|807.8|807|4
1656661990000|2022-07-01 07:53:10||807.2||807.4||807.4||807|0
1656662000000|2022-07-01 07:53:20|808|807.6|808|807.6|808|807.6|808|807.6|113
1656662010000|2022-07-01 07:53:30|808.4|807.8|809|808.2|809|808.2|808.4|807.8|134
1656662020000|2022-07-01 07:53:40|808.8|808|809|808.2|809|808.2|808.6|807.8|20
1656662030000|2022-07-01 07:53:50||808.4||808.4||808.4||808.4|0
1656662040000|2022-07-01 07:54:00|808.8||809||809||808.8||84
1656662050000|2022-07-01 07:54:10||808.6||808.6||808.6||808.6|0
1656662060000|2022-07-01 07:54:20|||||||||659
1656662070000|2022-07-01 07:54:30|809.2|808.8|809.8|809.2|809.8|809.2|809.2|808.8|963
1656662080000|2022-07-01 07:54:40|810|809.4|811.8|810.8|812|810.8|810|809.4|3696
1656662090000|2022-07-01 07:54:50|811.6|810.6|811.8|810.8|811.8|810.8|811.6|810.6|0
1656662100000|2022-07-01 07:55:00|812||811.8||812||811.6||0
1656662110000|2022-07-01 07:55:10|811.6||811.6||811.8||811.6||0
1656662120000|2022-07-01 07:55:20|811.8||811.8||811.8||811.8||0
1656662130000|2022-07-01 07:55:30|811.6||811.6||811.6||811.6||0
1656662140000|2022-07-01 07:55:40|811.8|810.6|811|810.2|811.8|810.8|810.6|810.2|2502
1656662150000|2022-07-01 07:55:50|810.8||811||811||810.8||0
1656662160000|2022-07-01 07:56:00||810.4||810.4||810.4||810.4|0
1656662180000|2022-07-01 07:56:20|811.2|810.6|811.4|810.6|811.4|810.6|811|810.6|800
1656662190000|2022-07-01 07:56:30|811.2||811.4||811.4||811.2||0
1656662210000|2022-07-01 07:56:50||810.8||810.8||810.8||810.8|0
1656662220000|2022-07-01 07:57:00|811.6|811|811.2|810.6|811.8|811.2|811|810.6|3197
1656662230000|2022-07-01 07:57:10|811|810.4|811|810.2|811|810.6|810.6|810.2|1207
1656662240000|2022-07-01 07:57:20|811.4|810.4|812.4|811.6|812.4|811.6|811.4|810.4|522
1656662250000|2022-07-01 07:57:30|812.2|811.4|812.4|811.6|812.4|811.6|812.2|811.2|200
1656662260000|2022-07-01 07:57:40|812.2|811.4|812.2|811.6|812.2|811.6|812.2|811.4|0
1656662270000|2022-07-01 07:57:50|812|811.4|811.8|811.2|812|811.4|811.4|811.2|1642
1656662300000|2022-07-01 07:58:20|812|811.4|812.6|811.8|812.8|811.8|812|811.4|2172
1656662310000|2022-07-01 07:58:30|812.2|812|812.6|812|812.6|812|812.2|811.8|0
1656662330000|2022-07-01 07:58:50|||||||||1
1656662340000|2022-07-01 07:59:00|812.2|811.8|812.6|811.8|812.6|811.8|812.2|811.8|298
1656662370000|2022-07-01 07:59:30|812.4||812.6||812.6||812.4||0
1656662380000|2022-07-01 07:59:40|812.4||812.6||812.6||812.2||0
1656662390000|2022-07-01 07:59:50|||||||||155006
1656662400000|2022-07-01 08:00:00|812.4||812.4||812.4||812.4||0
1656662420000|2022-07-01 08:00:20|812.2||812.4||812.4||812.2||0
1656662480000|2022-07-01 08:01:20|812.2||812.4||812.4||812.2||616
1656662510000|2022-07-01 08:01:50|812.2||812.4||812.4||812.2||0
1656662520000|2022-07-01 08:02:00|812.2|811.6|813.4|812.8|813.6|812.8|811.8|811.6|4770
1656662530000|2022-07-01 08:02:10|813.2|812.6|813|812.4|813.2|812.6|812|811.6|4045
1656662540000|2022-07-01 08:02:20|812.8|812.2|812.8|812.2|813|812.2|812.6|812|0
1656662550000|2022-07-01 08:02:30|813|812.4|812.8|812.4|813|812.4|812.8|812.2|0
1656662560000|2022-07-01 08:02:40||812.2||812.4||812.4||812.2|0
1656662570000|2022-07-01 08:02:50|812.6|812.2|812|811.6|812.8|812.4|812|811.6|2400
1656662580000|2022-07-01 08:03:00|812.2|811.4|811.2|810.6|812.2|811.4|811|810.4|398
1656662590000|2022-07-01 08:03:10|811.4|810.8|811|810.6|811.4|811|811|810.6|468
1656662610000|2022-07-01 08:03:30|811.2|810.8|811.4|811|811.4|811|811.2|810.6|263
1656662620000|2022-07-01 08:03:40|811.2|810.6|810.8|810.2|811.4|811|810.8|810.2|455
1656662630000|2022-07-01 08:03:50|810.6||810.8||810.8||810.6||0
1656662640000|2022-07-01 08:04:00|810.6|810|810.4|810|810.6|810|810|809.6|1623
1656662650000|2022-07-01 08:04:10|810.2|809.8|810.4|809.8|810.4|809.8|810.2|809.8|809
1656662660000|2022-07-01 08:04:20|810.8|810|811|810.4|811.6|810.8|810.8|810|1138
1656662670000|2022-07-01 08:04:30|810.8|810.2|810.8|810|810.8|810.2|810.6|810|264
1656662680000|2022-07-01 08:04:40|811||810.6||811||810.6||0
1656662700000|2022-07-01 08:05:00|810.4|810.2|811|810.6|811|810.8|810.2|810|2655
1656662710000|2022-07-01 08:05:10|811.4|810.8|811.4|810.8|812.4|811.4|811.4|810.8|539
1656662740000|2022-07-01 08:05:40|811.2||811.4||811.4||811.2||0
1656662750000|2022-07-01 08:05:50|811.2|810.6|810.6|810.2|811.2|810.6|810.6|810.2|1454
1656662760000|2022-07-01 08:06:00|||||||||62
1656662770000|2022-07-01 08:06:10|810.4||810.6||810.6||810.4||1289
1656662780000|2022-07-01 08:06:20|810.8|810.4|812.4|811.6|812.8|812|810.8|810.4|2940
1656662800000|2022-07-01 08:06:40|812.2|811.4|811|810.4|812.2|811.4|811|810.4|1657
1656662810000|2022-07-01 08:06:50|810.8|810.6|811.2|810.8|811.6|810.8|810.8|810.4|1050
1656662820000|2022-07-01 08:07:00||810.6||810.8||810.8||810.6|0
1656662840000|2022-07-01 08:07:20|811|810.6|810.6|810.4|811|810.6|810.6|810.4|954
1656662850000|2022-07-01 08:07:30|811|810.2|810.6|810.2|811|810.2|810.4|810.2|362
1656662870000|2022-07-01 08:07:50|811|810.4|811.8|811|811.8|811|811|810.4|652
1656662880000|2022-07-01 08:08:00|812|811.2|812.2|811.2|812.2|811.6|811.8|811.2|0
1656662890000|2022-07-01 08:08:10|812.4|811.6|811.8|811.6|812.4|811.6|811.8|811.6|239
1656662900000|2022-07-01 08:08:20||811.2||811.2||811.2||811.2|22
1656662910000|2022-07-01 08:08:30|811.6|811|811.4|810.8|811.6|811|811.4|810.8|387
1656662920000|2022-07-01 08:08:40|812|811|811.8|811.4|812.2|811.4|811.6|810.8|331
1656662940000|2022-07-01 08:09:00|811.6|811.2|811.8|811|811.8|811.2|811.2|810.8|452
1656662950000|2022-07-01 08:09:10|812|811.2|812.8|811.8|812.8|812.2|812|811|1076
1656662960000|2022-07-01 08:09:20|812.6|812|812.2|811.2|812.6|812.2|811.8|811.2|9159
1656662970000|2022-07-01 08:09:30|812|811.4|812.2|811.4|812.6|811.6|812|811.2|0
1656662980000|2022-07-01 08:09:40|812|811.2|812.6|811.8|812.6|811.8|812|811.2|0
1656662990000|2022-07-01 08:09:50|812.4|811.6|812.4|811.8|812.6|812|812.4|811.6|0
1656663000000|2022-07-01 08:10:00|812.6|812|812.6|812.2|812.6|812.2|812.6|812|0
1656663010000|2022-07-01 08:10:10|813|812|813|812.4|813|812.4|813|812|67
1656663020000|2022-07-01 08:10:20|813.2|812.6|815|814.2|815|814.2|813.2|812.6|1010
1656663030000|2022-07-01 08:10:30|815.2|814.4|815.6|815|816.2|815.6|815.2|814.2|2224
1656663040000|2022-07-01 08:10:40|815.4|814.8|816.2|815.6|816.8|815.8|815.2|814.8|186
1656663050000|2022-07-01 08:10:50|816|815.4|816.2|815.6|816.4|815.6|815.8|815.4|189
1656663060000|2022-07-01 08:11:00|816|815.4|816.2|815.6|816.2|815.6|816|815.4|2634
1656663070000|2022-07-01 08:11:10|816|815.4|816|815.4|816|815.4|816|815.4|0
1656663080000|2022-07-01 08:11:20|816.2||816||816.2||816||2430
1656663090000|2022-07-01 08:11:30|816.2|815.6|817.2|816.2|817.2|816.4|816.2|815.6|201
1656663100000|2022-07-01 08:11:40|817.4|816.4|817.2|816.2|817.4|816.6|817.2|816|0
1656663120000|2022-07-01 08:12:00|817.6|816.4|818.6|817.6|818.6|817.6|817.6|816.4|1459
1656663130000|2022-07-01 08:12:10|818.8|817.8|818.6|818|819|818.2|818.4|817.6|871
1656663140000|2022-07-01 08:12:20|819|818.2|818.6|818|819.2|818.4|817.8|817.6|3835
1656663150000|2022-07-01 08:12:30|819|818.2|819|818.2|819|818.4|819|818.2|216
1656663160000|2022-07-01 08:12:40|819.6|818.4|819.4|818.6|819.6|819|819.4|818.4|639
1656663170000|2022-07-01 08:12:50|819.6|818.8|820|818.8|820|819|819.6|818.8|321
1656663180000|2022-07-01 08:13:00|820.2|819.2|820|819.2|820.6|819.6|819.4|819.2|1865
1656663190000|2022-07-01 08:13:10|819.8||819.8||819.8||819.8||0
1656663200000|2022-07-01 08:13:20|820.2|819.4|820.2|819.4|820.6|819.4|820.2|819.4|25
1656663220000|2022-07-01 08:13:40|820.6|819.6|820.8|820|821|820.2|820.4|819.6|958
1656663240000|2022-07-01 08:14:00|821|820.2|822.2|821.4|822.2|821.4|821|820.2|884
1656663250000|2022-07-01 08:14:10|822|821.2|821.8|821|822.2|821.2|821.6|821|1914
1656663260000|2022-07-01 08:14:20|822|821.2|822|821.2|822|821.2|822|821.2|0
1656663270000|2022-07-01 08:14:30|822.4|821.4|823.2|822.6|823.2|822.6|822.4|821.4|2130
1656663280000|2022-07-01 08:14:40|823|822.4|823.2|822.4|823.2|822.4|822.6|822.2|2867
1656663300000|2022-07-01 08:15:00|823|822.6|823.2|822.8|823.2|822.8|823|822.6|734
1656663310000|2022-07-01 08:15:10|823.8|823|824|823.2|824.2|823.2|823.8|822.6|3057
1656663320000|2022-07-01 08:15:20|823.6|823|823.6|823|824|823.2|823.6|823|971
1656663330000|2022-07-01 08:15:30|824|823.2|824|823.6|824|823.6|824|823.2|73
1656663340000|2022-07-01 08:15:40|823.8|823.4|823.8|823.4|824|823.4|823.8|823.2|98
1656663350000|2022-07-01 08:15:50|823.6|823.2|823.4|822.6|823.6|823.2|822.6|822.4|3603
1656663360000|2022-07-01 08:16:00|823.6|822.8|823.6|822.8|823.8|823|823.6|822.8|429
1656663370000|2022-07-01 08:16:10||823||823||823||823|25
1656663380000|2022-07-01 08:16:20|824|823.2|825|824.4|825|824.6|824|823.2|587
1656663390000|2022-07-01 08:16:30|824.8|824|824.8|824.2|824.8|824.2|824.8|824|1378
1656663400000|2022-07-01 08:16:40|824.6|823.4|822.2|821.6|824.8|824.2|820.4|819.6|25609
1656663410000|2022-07-01 08:16:50|821.8|821.4|821.8|821.2|822.2|821.4|821.8|821.2|106
1656663420000|2022-07-01 08:17:00||821.4||821.4||821.4||821.4|0
1656663430000|2022-07-01 08:17:10|822.2|821.6|824|822.8|824|822.8|822.2|821.6|2564
1656663440000|2022-07-01 08:17:20|823.8|822.6|823.6|823|823.8|823|823|822.4|1803
1656663450000|2022-07-01 08:17:30|823.8|823.2|823.8|823.2|823.8|823.2|823.6|823|645
1656663460000|2022-07-01 08:17:40||823||823.2||823.2||823|0
1656663470000|2022-07-01 08:17:50|823.6|823|823.6|822.8|823.6|823|823.2|822.8|4717
1656663480000|2022-07-01 08:18:00|||||||||1500
1656663500000|2022-07-01 08:18:20|823.4||823.4||823.4||823.4||0
1656663510000|2022-07-01 08:18:30|823.6|823|823.6|823|823.8|823.2|823.6|823|447
1656663530000|2022-07-01 08:18:50|823.8|823.2|824.8|824|824.8|824|823.8|823.2|418
1656663540000|2022-07-01 08:19:00|824.6|823.8|823.4|823|824.6|823.8|823.2|823|4087
1656663560000|2022-07-01 08:19:20|823.2|822.8|823.8|823.2|823.8|823.4|823|822.8|4220
1656663590000|2022-07-01 08:19:50|824|823.4|824.4|824|824.8|824|824|823.4|1008
1656663600000|2022-07-01 08:20:00|824.2|823.4|825.2|824.6|825.2|824.6|824.2|823.4|809
1656663610000|2022-07-01 08:20:10|825.6|824.8|824.6|823.8|825.6|825|824.2|823.6|3549
1656663620000|2022-07-01 08:20:20|825|824|825.4|824.4|825.4|824.4|825|824|23
1656663630000|2022-07-01 08:20:30|825|824|825.4|824.4|825.4|824.4|824.8|824|0
1656663640000|2022-07-01 08:20:40|825.6|824.6|826|824.8|826.2|824.8|825.6|824.6|115
1656663650000|2022-07-01 08:20:50|826.2||825.8||826.4||825.6||243
1656663660000|2022-07-01 08:21:00|826|825|826|825.2|826.6|825.6|825.8|825|0
1656663670000|2022-07-01 08:21:10|825.8|825|826.6|826|826.6|826|825.6|825|1039
1656663680000|2022-07-01 08:21:20|826.4|825.8|827.6|826.6|827.8|826.6|826.4|825.8|1393
1656663690000|2022-07-01 08:21:30|827.8|827|827.2|826.6|828|827|827|826.4|687
1656663700000|2022-07-01 08:21:40|827|826.4|827|826.4|827|826.4|826.8|826.4|177
1656663710000|2022-07-01 08:21:50|827.2|826.6|827.2|826.6|827.2|826.8|827.2|826.6|3
1656663720000|2022-07-01 08:22:00|827|826.4|827.2|826.6|827.2|826.8|827|826.4|342
1656663730000|2022-07-01 08:22:10|827.6|826.8|828.4|827.4|828.6|827.4|827.6|826.8|413
1656663740000|2022-07-01 08:22:20|828.2|827.6|828.8|828|828.8|828.4|828|827.4|530
1656663750000|2022-07-01 08:22:30|829|828.2|829|828.4|829.2|828.4|829|828.2|0
1656663760000|2022-07-01 08:22:40|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.4|40
1656663770000|2022-07-01 08:22:50|829.6|828.8|829.6|829|829.8|829.2|829.6|828.8|438
1656663780000|2022-07-01 08:23:00|829.4|828.8|826|825.6|829.4|828.8|826|825.2|14054
1656663790000|2022-07-01 08:23:10|825.8|825.8|827.6|826.8|827.6|827|825.8|825.6|2521
1656663800000|2022-07-01 08:23:20|827.8|827|827.8|827.4|827.8|827.4|827.8|826.8|29
1656663820000|2022-07-01 08:23:40|828.2|827.6|827|826.2|828.6|827.8|827|826.2|1956
1656663830000|2022-07-01 08:23:50|826.8|825.8|827|826|827|826|826.6|825.8|323
1656663840000|2022-07-01 08:24:00|826.8|826.2|828.6|827.6|828.6|827.8|826.8|826.2|1826
1656663860000|2022-07-01 08:24:20|828.8|828|828.8|828|829|828.4|828.8|827.6|899
1656663880000|2022-07-01 08:24:40|829|828.2|829|828.4|829|828.6|829|828.2|329
1656663890000|2022-07-01 08:24:50|829.2|828.8|831|830.2|831.6|830.8|829.2|828.4|6356
1656663900000|2022-07-01 08:25:00|830.6|830|829.4|828.8|830.6|830|829.2|828.6|2985
1656663910000|2022-07-01 08:25:10|829.2|828.6|828.8|828.2|829.2|828.6|828.8|828|182
1656663920000|2022-07-01 08:25:20|829.2|828|829|828.4|829.4|828.6|828.4|827.8|4282
1656663930000|2022-07-01 08:25:30|829.2|828.8|829.4|828.8|829.4|829|829|828.4|411
1656663940000|2022-07-01 08:25:40|829.8|829|830|829.4|830.2|829.6|829.8|828.8|893
1656663950000|2022-07-01 08:25:50|829.8|829.2|829.8|829|829.8|829.2|829.6|829|423
1656663960000|2022-07-01 08:26:00||829.2||829.4||829.4||829.2|58
1656663970000|2022-07-01 08:26:10|830|829.6|830|829.4|830|829.6|830|829.4|384
1656663980000|2022-07-01 08:26:20|829.8||830||830||829.8||61
1656664000000|2022-07-01 08:26:40|829.8|829|829.6|829|829.8|829|829.2|829|891
1656664010000|2022-07-01 08:26:50|829.8|829.2|830.8|829.8|831|829.8|829.8|829|130
1656664020000|2022-07-01 08:27:00|830.6|829.6|830.6|829.8|830.8|829.8|830|829.2|286
1656664030000|2022-07-01 08:27:10|830.4|830|830.4|829.8|830.4|830|830.4|829.8|963
1656664040000|2022-07-01 08:27:20|830.2|829.6|830.2|829.8|830.4|829.8|830|829.2|408
1656664050000|2022-07-01 08:27:30|830|829.6|829.6|829.2|830.4|829.8|829.4|829.2|781
1656664060000|2022-07-01 08:27:40|829.4|829|829.8|829|829.8|829.2|829.4|829|662
1656664070000|2022-07-01 08:27:50||829.2||829||829.2||829|0
1656664080000|2022-07-01 08:28:00||829.2||829.2||829.2||829.2|0
1656664090000|2022-07-01 08:28:10|830|829.4|830.4|829.6|830.4|829.6|830|829.4|261
1656664110000|2022-07-01 08:28:30||829.8||829.8||829.8||829.8|0
1656664130000|2022-07-01 08:28:50|830.8|830|831.6|830.2|831.8|830.2|830.8|830|162
1656664140000|2022-07-01 08:29:00|831.8|830.4|832|831|832.2|831|831.6|830.4|0
1656664150000|2022-07-01 08:29:10|832.2|831.2|832.2|831.4|832.2|831.4|832.2|831.2|300
1656664160000|2022-07-01 08:29:20|831.8|831.2|831.8|831.2|831.8|831.2|831.6|831.2|375
1656664170000|2022-07-01 08:29:30|831.6|831|831.8|831.2|831.8|831.2|831.6|831|443
1656664180000|2022-07-01 08:29:40|831.6|831|831.8|831|831.8|831|831.6|831|21
1656664200000|2022-07-01 08:30:00|831.6||831.8||831.8||831.6||5
1656664210000|2022-07-01 08:30:10|831.6||831.8||831.8||831.6||0
1656664220000|2022-07-01 08:30:20|831.6|831.2|831.8|831|831.8|831.4|831.6|831|1435
1656664230000|2022-07-01 08:30:30|832.2|831.6|832.2|831.4|832.2|831.6|832.2|831.2|48
1656664260000|2022-07-01 08:31:00|832.8|831.6|832.4|831.6|832.8|831.8|832.4|831.6|269
1656664270000|2022-07-01 08:31:10|832.6|831.8|832.6|831.8|832.6|832|832.6|831.8|31
1656664280000|2022-07-01 08:31:20|833|832|833.2|832.6|833.2|832.6|833|832|33
1656664290000|2022-07-01 08:31:30|833.6|832.8|833.8|833|833.8|833|833.6|832.6|356
1656664300000|2022-07-01 08:31:40|834|833.2|834.4|833.6|834.4|833.6|834|833|710
1656664310000|2022-07-01 08:31:50||833.8||833.8||833.8||833.8|0
1656664320000|2022-07-01 08:32:00|834.6|834|834.8|834.2|834.8|834.2|834.6|834|2269
1656664330000|2022-07-01 08:32:10|835|834.4|835.2|834.6|836.8|836|835|834.2|11552
1656664340000|2022-07-01 08:32:20|835|834.2|834.4|833.8|835|834.2|833.8|833.6|2183
1656664350000|2022-07-01 08:32:30|834|833|834.2|833|834.4|833.4|833.8|833|1682
1656664360000|2022-07-01 08:32:40|834|833.2|833.8|833|834.2|833.4|833.8|833|0
1656664370000|2022-07-01 08:32:50|833.4|832.8|833|832.4|833.4|832.8|832.8|832.4|1290
1656664380000|2022-07-01 08:33:00|832.8|832|833|832.2|833.2|832.2|832|831.2|1346
1656664400000|2022-07-01 08:33:20|832.8|832.4|833|832.2|833|832.4|832.8|832.2|0
1656664410000|2022-07-01 08:33:30|832.8|832|832|831.4|832.8|832|831.8|831|170
1656664420000|2022-07-01 08:33:40||831.2||831.2||831.2||831.2|0
1656664430000|2022-07-01 08:33:50|831.8|831.4|831.4|830.8|831.8|831.4|831.4|830.8|0
1656664440000|2022-07-01 08:34:00|831.8|831|831.8|831|831.8|831|831.8|830.8|0
1656664470000|2022-07-01 08:34:30|831.2|830.8|831|830.4|831.2|830.8|830.8|830|888
1656664480000|2022-07-01 08:34:40|830.8|830|830.6|829.8|830.8|830|830.6|829.8|9
1656664490000|2022-07-01 08:34:50|830.4|830|831.2|830.6|831.2|830.6|830.2|830|371
1656664500000|2022-07-01 08:35:00|831.4|830.8|831.6|831.2|831.8|831.2|831.4|830.8|55
1656664510000|2022-07-01 08:35:10|831.8||831.8||831.8||831.8||0
1656664530000|2022-07-01 08:35:30|||||||||4
1656664550000|2022-07-01 08:35:50|831.6|831|831.8|830.8|831.8|831|831.4|830.8|136
1656664560000|2022-07-01 08:36:00|831.6|831|831.6|831|831.6|831|831.4|830.8|0
1656664570000|2022-07-01 08:36:10|831.4|830.8|831|830.4|831.6|831|830.8|830|1338
1656664600000|2022-07-01 08:36:40|830.8|830.2|830.4|829.8|830.8|830.2|830.2|829.8|368
1656664620000|2022-07-01 08:37:00|830.6|830|830.8|830.2|831|830.4|830.6|830|1456
1656664630000|2022-07-01 08:37:10|831|830.4|832.2|831.4|832.4|831.4|831|830.4|3243
1656664640000|2022-07-01 08:37:20|832|831.6|833.2|832.2|833.6|832.6|831.8|831.4|720
1656664650000|2022-07-01 08:37:30|833.4|832.4|832.6|831.8|833.6|832.8|832.4|831.8|1571
1656664660000|2022-07-01 08:37:40|832.8|832|833.2|832.4|833.4|832.6|832.8|831.8|564
1656664670000|2022-07-01 08:37:50|833.4|832.6|833.6|832.6|834|833|833.4|832.6|0
1656664680000|2022-07-01 08:38:00|833.2|832.8|833.4|832.8|833.6|832.8|833.2|832.8|0
1656664690000|2022-07-01 08:38:10|833.6|833|833.6|833.2|833.6|833.2|833.6|833|0
1656664700000|2022-07-01 08:38:20|833.4|833|833|832.2|833.4|833|832.8|832.2|1185
1656664710000|2022-07-01 08:38:30|832.6|832|832.6|831.8|832.8|832|832.4|831.8|0
1656664720000|2022-07-01 08:38:40|832.8|832|833|832.2|833|832.2|832.8|832|348
1656664730000|2022-07-01 08:38:50||832.4||832.4||832.4||832.4|0
1656664740000|2022-07-01 08:39:00|832.8|832.2|833.2|832.4|833.8|832.8|832.6|831.8|585
1656664750000|2022-07-01 08:39:10|833.4|832.6|833.4|833|833.4|833|833.4|832.6|44
1656664760000|2022-07-01 08:39:20|833.6||833.6||833.8||833.6||176
1656664770000|2022-07-01 08:39:30|833.8||833.6||833.8||833.6||0
1656664780000|2022-07-01 08:39:40|833.8|832.6|833.4|832.4|833.8|832.6|833.2|832.4|272
1656664790000|2022-07-01 08:39:50|833.2|832.2|832.6|831.8|833.4|832.2|832.6|831.8|0
1656664800000|2022-07-01 08:40:00|833|832|832.8|832|833|832.2|832.6|832|0
1656664810000|2022-07-01 08:40:10|832.6|831.8|832|831|832.6|831.8|831.8|831|156
1656664820000|2022-07-01 08:40:20|831.8|830.8|831.4|830.4|831.8|830.8|831.4|830.4|0
1656664830000|2022-07-01 08:40:30|831|830.6|831.2|830.4|831.4|831|831|830.4|0
1656664840000|2022-07-01 08:40:40|831.4|830.6|831.2|830.6|831.4|830.8|831.2|830.6|13
1656664850000|2022-07-01 08:40:50|831.4|830.8|831.4|830.8|831.4|830.8|831.4|830.6|0
1656664860000|2022-07-01 08:41:00|831.2|830.4|830.4|830|831.2|830.6|830.2|830|1744
1656664870000|2022-07-01 08:41:10|830.6|830.2|831|830.4|831|830.4|830.6|830.2|12
1656664880000|2022-07-01 08:41:20|830.8|830.2|831|830.4|831|830.4|830.8|830|321
1656664890000|2022-07-01 08:41:30|830.8|830.2|830.6|830.2|830.8|830.2|830.4|830|0
1656664900000|2022-07-01 08:41:40|831.2|830.4|830.8|830.2|831.2|830.6|830.6|830.2|370
1656664910000|2022-07-01 08:41:50|831.2|830.4|831|830.2|831.2|830.4|831|830.2|50
1656664920000|2022-07-01 08:42:00|830.8|830.4|830.8|830.4|830.8|830.4|830.8|830.2|0
1656664930000|2022-07-01 08:42:10|831||830.8||831||830.8||0
1656664970000|2022-07-01 08:42:50|||||||||80
1656665000000|2022-07-01 08:43:20|831|830.6|831|830.4|832|831.2|830.8|830.4|1832
1656665010000|2022-07-01 08:43:30|830.8|830.2|830.8|830.2|830.8|830.2|830.6|830.2|372
1656665020000|2022-07-01 08:43:40|830.6|830.4|830.2|829.8|830.6|830.4|830|829.8|3408
1656665030000|2022-07-01 08:43:50|830.6|830|830.6|829.8|830.6|830.2|830.2|829.6|1405
1656665040000|2022-07-01 08:44:00||830||830||830||830|0
1656665050000|2022-07-01 08:44:10|||||||||200
1656665060000|2022-07-01 08:44:20|830.4|829.8|829.8|829.2|830.4|829.8|829.8|829.2|204
1656665080000|2022-07-01 08:44:40|829.6|829.4|829.8|829.4|829.8|829.4|829.6|829.2|350
1656665090000|2022-07-01 08:44:50|829.6|829.2|829.2|828.8|829.8|829.2|829.2|828.8|306
1656665100000|2022-07-01 08:45:00|829|828.6|828|827.6|829.2|828.6|828|827.6|4921
1656665110000|2022-07-01 08:45:10|827.8|827.4|828|827.2|828|827.4|827.6|827.2|1
1656665120000|2022-07-01 08:45:20|827.8|827.4|827.8|827.2|827.8|827.4|827.8|827.2|425
1656665130000|2022-07-01 08:45:30||827.4||827.2||827.4||827.2|6
1656665140000|2022-07-01 08:45:40|828|827.4|828|827.6|828|827.6|828|827.4|938
1656665150000|2022-07-01 08:45:50|828.4|827.8|828.6|828|828.8|828.2|828.4|827.8|238
1656665160000|2022-07-01 08:46:00|828.4|827.8|828.6|827.8|828.6|827.8|828.4|827.8|1000
1656665170000|2022-07-01 08:46:10|829|828|829.4|828.6|829.4|828.6|829|828|24
1656665180000|2022-07-01 08:46:20||828.8||828.8||828.8||828.8|0
1656665190000|2022-07-01 08:46:30|829.8|829|830.6|829.6|830.6|829.6|829.8|828.6|93
1656665200000|2022-07-01 08:46:40|830.8|829.8|831.4|830.4|831.4|830.4|830.8|829.8|5
1656665210000|2022-07-01 08:46:50|831.2|830.6|831.6|831|831.6|831|831.2|830.6|35
1656665220000|2022-07-01 08:47:00|831.8|831.2|831.8|831.2|832.2|831.2|831.8|831|0
1656665230000|2022-07-01 08:47:10|831.6|830.8|831.8|831.2|831.8|831.2|831.4|830.8|4
1656665240000|2022-07-01 08:47:20|831.6|831.4|832|831.2|832.2|831.4|831.6|831.2|0
1656665250000|2022-07-01 08:47:30|831.8||832||832||831.8||18
1656665260000|2022-07-01 08:47:40||831.4||831.4||831.4||831.2|0
1656665270000|2022-07-01 08:47:50|832.2|831.6|832.6|831.8|832.8|832.2|832.2|831.6|202
1656665280000|2022-07-01 08:48:00|832.8|832.2|832.8|832.2|832.8|832.2|832.8|832.2|0
1656665290000|2022-07-01 08:48:10|833|832.4|833.8|833|834.4|833.4|833|832.4|1737
1656665300000|2022-07-01 08:48:20|833.6|832.8|833|832.4|833.6|832.8|832.8|832.2|82
1656665310000|2022-07-01 08:48:30|832.8|832.2|832.8|832.2|833|832.2|832.8|832.2|100
1656665320000|2022-07-01 08:48:40|833|832.4|833|832.4|833|832.4|833|832.4|0
1656665330000|2022-07-01 08:48:50|832.8|832.2|832.8|832.2|832.8|832.2|832.2|831.8|574
1656665360000|2022-07-01 08:49:20|832.6|831.8|832.6|831.8|832.6|832|832.4|831.8|46
1656665370000|2022-07-01 08:49:30|832.4|832|832.4|832|832.4|832|832.2|831.8|0
1656665380000|2022-07-01 08:49:40||831.8||832||832||831.8|154
1656665400000|2022-07-01 08:50:00|832.2||832.2||832.4||832.2||0
1656665410000|2022-07-01 08:50:10|832|831.8|832|831.4|832|831.8|831.8|831.4|242
1656665420000|2022-07-01 08:50:20||831.6||831.6||831.6||831.6|0
1656665430000|2022-07-01 08:50:30|832.6|832|832.4|831.8|832.6|832|832.4|831.8|44
1656665440000|2022-07-01 08:50:40||832||832||832||832|450
1656665460000|2022-07-01 08:51:00|832.8|832.2|832.8|832|832.8|832.2|832.8|832|116
1656665470000|2022-07-01 08:51:10||832.2||832.2||832.2||832.2|0
1656665490000|2022-07-01 08:51:30|832.6|832|832.4|831.8|832.6|832|832.4|831.6|144
1656665500000|2022-07-01 08:51:40|832.8|832|832.8|832.2|832.8|832.2|832.8|832|85
1656665510000|2022-07-01 08:51:50|833.4|832.4|833.2|832.4|833.6|832.6|833|832.2|85
1656665520000|2022-07-01 08:52:00|833.4|832.6|833.4|832.8|833.4|832.8|833.2|832.6|0
1656665530000|2022-07-01 08:52:10|834|833|834.2|833.4|834.2|833.4|834|833|31
1656665550000|2022-07-01 08:52:30|834|833.2|833.6|833.2|834|833.2|833.6|833.2|149
1656665570000|2022-07-01 08:52:50|834|833.4|834.4|833.4|834.4|833.4|834|833.4|125
1656665580000|2022-07-01 08:53:00|834||834.4||834.4||834||0
1656665590000|2022-07-01 08:53:10||833.6||833.8||833.8||833.6|0
1656665600000|2022-07-01 08:53:20|834.6|834|834.6|834|834.8|834|834.6|834|0
1656665610000|2022-07-01 08:53:30|834.4|833.8|834|833.4|834.4|833.8|833.8|833.4|531
1656665650000|2022-07-01 08:54:10|834.2|833.6|834.8|834.2|834.8|834.2|834.2|833.6|554
1656665670000|2022-07-01 08:54:30|834.6|834|835|834.2|835.6|834.8|834.2|833.2|5157
1656665680000|2022-07-01 08:54:40||834.4||834.4||834.6||834.4|64
1656665690000|2022-07-01 08:54:50|834.8|834.2|834.6|834.2|835|834.4|834.6|834.2|536
1656665700000|2022-07-01 08:55:00|834.4|833.8|834.4|833.6|834.6|833.8|834|833.4|294
1656665710000|2022-07-01 08:55:10|834.2|833.8|834.6|833.8|834.6|833.8|834.2|833.8|0
1656665720000|2022-07-01 08:55:20|||||||||253
1656665730000|2022-07-01 08:55:30|834.4||834.4||834.6||834.2||0
1656665740000|2022-07-01 08:55:40|834.6|834|835|834.4|835|834.4|834.6|834|102
1656665750000|2022-07-01 08:55:50|834.8||834.8||835||834.8||0
1656665760000|2022-07-01 08:56:00|834.4|834|834.2|833.6|834.4|834|834.2|833.2|153
1656665780000|2022-07-01 08:56:20|834|833.2|833.8|833.2|834.2|833.2|833.8|833.2|143
1656665790000|2022-07-01 08:56:30|833.6|833|833.4|833|833.6|833|833.4|833|90
1656665800000|2022-07-01 08:56:40|833.2|832.8|832.8|832|833.2|832.8|832.6|832|1174
1656665810000|2022-07-01 08:56:50|832.6|831.8|832.8|832|832.8|832|832.4|831.8|0
1656665830000|2022-07-01 08:57:10|833.2|832.2|833.4|832.8|833.4|832.8|833.2|832.2|138
1656665840000|2022-07-01 08:57:20|833.2|832.6|833.4|832.8|833.4|832.8|833.2|832.6|154
1656665850000|2022-07-01 08:57:30|833.2|832.6|833.4|832.6|833.4|832.6|833.2|832.6|0
1656665860000|2022-07-01 08:57:40|833.2||833.2||833.2||833.2||300
1656665870000|2022-07-01 08:57:50|833.4|832.8|833.4|832.8|833.4|833|833.4|832.8|0
1656665880000|2022-07-01 08:58:00||833||833||833||833|0
1656665890000|2022-07-01 08:58:10|833.2|832.8|833.4|832.8|833.4|832.8|833.2|832.8|152
1656665950000|2022-07-01 08:59:10|833.8|833|833.8|833.2|833.8|833.2|833.8|833|191
1656665970000|2022-07-01 08:59:30|833.6|833.4|833.8|833.2|833.8|833.4|833.6|833.2|191
1656665990000|2022-07-01 08:59:50|833.6||833.4||833.6||833.4||880
1656666000000|2022-07-01 09:00:00|833.6|832.6|833.6|832.8|833.6|833|833.6|832.4|17
1656666010000|2022-07-01 09:00:10||833||833||833||833|0
1656666020000|2022-07-01 09:00:20|833.8|833.2|834.4|833.6|834.4|833.6|833.8|833.2|281
1656666030000|2022-07-01 09:00:30|834.2|833.4|834.2|833.2|834.4|833.6|834.2|833.2|494
1656666040000|2022-07-01 09:00:40|834|833.4|834|833.2|834|833.4|834|833.2|0
1656666050000|2022-07-01 09:00:50|833.8|833|833.8|833|833.8|833|833.8|833|433
1656666060000|2022-07-01 09:01:00|833.6|832.8|833.4|832.6|833.6|832.8|833.4|832.6|1219
1656666070000|2022-07-01 09:01:10|||||||||3
1656666120000|2022-07-01 09:02:00|833.6|832.8|834.2|833.8|834.4|834.2|833.6|832.8|710
1656666130000|2022-07-01 09:02:10|834.4|834|835.2|834.4|835.6|834.8|834.4|834|2083
1656666140000|2022-07-01 09:02:20|835.8|834.8|836|835.2|836.2|835.2|835.8|834.4|100
1656666150000|2022-07-01 09:02:30|836.2|835.6|836|835.2|836.4|835.6|835.4|834.6|365
1656666160000|2022-07-01 09:02:40|835.8|835|834.2|833.6|835.8|835|834|833.6|27865
1656666170000|2022-07-01 09:02:50|834|833.4|834|833.4|834|833.6|833.4|833|1250
1656666180000|2022-07-01 09:03:00|833.8|833.2|833.8|833.2|833.8|833.2|833.8|833.2|500
1656666190000|2022-07-01 09:03:10|833.6|833|833.8|833.4|833.8|833.4|833.6|833|93
1656666210000|2022-07-01 09:03:30|833.6|833.2|833.4|833|833.6|833.4|833.4|832.6|205
1656666240000|2022-07-01 09:04:00|833.2|832.2|833|832.2|833.2|832.4|833|832.2|572
1656666250000|2022-07-01 09:04:10|832.8|832.4|832.4|831.8|832.8|832.4|832.4|831.8|0
1656666260000|2022-07-01 09:04:20|832.8|832|832.8|832|833|832.4|832.4|831.8|658
1656666270000|2022-07-01 09:04:30|832.6|831.8|832.6|832|832.8|832|832.6|831.8|0
1656666280000|2022-07-01 09:04:40|832.8|832.2|833|832.6|833|832.8|832.8|832.2|561
1656666290000|2022-07-01 09:04:50|833.4|832.8|833.4|832.8|833.4|832.8|833.4|832.8|42
1656666300000|2022-07-01 09:05:00|||||||||29
1656666310000|2022-07-01 09:05:10|833.2||833.4||833.4||833||0
1656666320000|2022-07-01 09:05:20|833.2||833.4||833.4||833.2||0
1656666340000|2022-07-01 09:05:40|833.6|833|834|833.2|834.2|833.2|833.6|833|190
1656666350000|2022-07-01 09:05:50|834.2|833.4|834.4|833.8|834.6|834|834|833.4|1046
1656666360000|2022-07-01 09:06:00|834|833.6|834|833.4|834|833.6|833.8|833.2|162
1656666370000|2022-07-01 09:06:10||833.2||833.6||833.6||833.2|0
1656666380000|2022-07-01 09:06:20||833.4||833.2||833.4||833.2|0
1656666390000|2022-07-01 09:06:30|833.8||833.8||834||833.6||343
1656666400000|2022-07-01 09:06:40|834|833.4|834|833.4|834|833.6|834|833.4|1092
1656666410000|2022-07-01 09:06:50|833.8|833.2|833.8|833.2|833.8|833.2|833.6|833.2|516
1656666420000|2022-07-01 09:07:00|833.6||833.6||833.6||833.6||0
1656666440000|2022-07-01 09:07:20|834|833.4|834|833.6|834|833.6|834|833.4|213
1656666450000|2022-07-01 09:07:30|||||||||106
1656666500000|2022-07-01 09:08:20|834.2|833.8|834.4|833.6|834.4|833.8|834.2|833.6|538
1656666510000|2022-07-01 09:08:30|834.6|833.8|834.4|834|834.6|834|834.4|833.8|0
1656666520000|2022-07-01 09:08:40|834.2|833.6|834.2|833.6|834.2|833.6|834.2|833.6|566
1656666530000|2022-07-01 09:08:50|834.4|833.8|834.4|833.8|834.4|833.8|834.4|833.8|0
1656666540000|2022-07-01 09:09:00|834.6|834|834.2|833.6|835.2|834.8|833.6|833|40244
1656666550000|2022-07-01 09:09:10|834.6|833.8|834.8|834.2|835|834.4|834.6|833.6|952
1656666560000|2022-07-01 09:09:20|834.6|833.8|834|833.6|834.6|833.8|834|833.6|320
1656666570000|2022-07-01 09:09:30|833.8|833.2|832.6|831.8|833.8|833.2|832.6|831.6|3680
1656666580000|2022-07-01 09:09:40|832.4|831.6|832.2|831.4|832.4|831.6|832.2|831.4|0
1656666590000|2022-07-01 09:09:50|832.4|831.6|832.2|831.4|832.4|831.6|832.2|831.4|201
1656666600000|2022-07-01 09:10:00||831.6||831.6||831.8||831.6|0
1656666620000|2022-07-01 09:10:20|||||||||28
1656666630000|2022-07-01 09:10:30|832.6|831.8|833.2|832.4|833.2|832.8|832.6|831.6|1088
1656666640000|2022-07-01 09:10:40|833.4|832.6|833.4|832.8|833.4|832.8|833.2|832.4|0
1656666650000|2022-07-01 09:10:50||833||833||833||833|0
1656666660000|2022-07-01 09:11:00|834|833.2|834.4|833.8|834.4|833.8|834|833.2|303
1656666670000|2022-07-01 09:11:10|834.6|834|836|835.6|836|835.6|834.6|834|5435
1656666680000|2022-07-01 09:11:20|836.2|835.8|836.6|835.8|836.6|836.2|836|835.6|1756
1656666690000|2022-07-01 09:11:30||836||836||836||836|0
1656666700000|2022-07-01 09:11:40|836.4|835.4|835.6|834.8|836.4|835.4|835.6|834.6|1649
1656666710000|2022-07-01 09:11:50|835.4|835|835.8|835.4|835.8|835.4|835.4|835|633
1656666720000|2022-07-01 09:12:00|836|835.6|836.4|835.6|836.4|835.6|836|835.2|97
1656666730000|2022-07-01 09:12:10|836.2||836||836.2||836||0
1656666740000|2022-07-01 09:12:20|835.6|835.2|835.6|834.8|835.6|835.2|835.6|834.8|240
1656666750000|2022-07-01 09:12:30|835.4||835.4||835.4||835.2||0
1656666770000|2022-07-01 09:12:50|835.6|834.6|834.6|834|835.6|834.6|834.6|834|138
1656666780000|2022-07-01 09:13:00|834.8|834.2|834.6|834|834.8|834.2|834.6|834|0
1656666790000|2022-07-01 09:13:10|834.4|834.2|834.4|833.6|834.6|834.2|834.2|833.4|0
1656666800000|2022-07-01 09:13:20|834.2|833.4|833.8|833|834.4|833.6|833.8|833|0
1656666810000|2022-07-01 09:13:30|833.6|832.8|833.6|833|833.6|833|833.6|832.8|0
1656666820000|2022-07-01 09:13:40||833.2||833.2||833.2||833|0
1656666830000|2022-07-01 09:13:50|834|833.4|834|833.6|834.2|833.8|833.8|833.4|158
1656666850000|2022-07-01 09:14:10|833.8|833.2|832.2|831.4|833.8|833.2|832|831.4|1791
1656666860000|2022-07-01 09:14:20|832|831.2|832.2|831.4|832.2|831.6|831.6|830.8|0
1656666870000|2022-07-01 09:14:30||831.6||831.6||831.6||831.4|70
1656666880000|2022-07-01 09:14:40||831.4||831.6||831.6||831.4|0
1656666890000|2022-07-01 09:14:50|832|831.4|832.2|831.4|832.2|831.8|831.6|830.8|36
1656666900000|2022-07-01 09:15:00|832|831.6|832.2|831.6|832.2|831.6|832|831.6|0
1656666910000|2022-07-01 09:15:10|832.8|831.8|833|832.4|833|832.4|832.8|831.6|78
1656666920000|2022-07-01 09:15:20|832.8|832.2|833|832.4|833|832.6|832.8|832.2|0
1656666950000|2022-07-01 09:15:50|833.2|832.6|833.4|832.8|833.6|833|833.2|832.6|129
1656666970000|2022-07-01 09:16:10||833||833||833||832.8|0
1656666990000|2022-07-01 09:16:30|833.6|833.2|833.8|833.2|833.8|833.2|833.6|833|88
1656667000000|2022-07-01 09:16:40|834.2|833.4|834.2|833.6|834.2|833.6|834.2|833.4|38
1656667010000|2022-07-01 09:16:50|834.4|833.8|834.4|833.8|834.4|833.8|834.4|833.8|0
1656667020000|2022-07-01 09:17:00|834.6|834|834.8|834.2|835|834.4|834.6|834|583
1656667030000|2022-07-01 09:17:10|||||||||430
1656667120000|2022-07-01 09:18:40||834.4||834.4||834.4||834.4|187
1656667150000|2022-07-01 09:19:10|835.2|834.6|835.6|835.2|835.6|835.2|835.2|834.6|130
1656667190000|2022-07-01 09:19:50|836|835.4|836.8|836.2|837|836.2|836|835.4|279
1656667210000|2022-07-01 09:20:10|836.6|836|835.8|835.2|836.6|836.2|835.8|835.2|1306
1656667220000|2022-07-01 09:20:20|836||835.8||836||835.8||0
1656667230000|2022-07-01 09:20:30|836||835.8||836||835.8||1427
1656667240000|2022-07-01 09:20:40|836|835|835.6|834.8|836|835|835.2|834.8|467
1656667250000|2022-07-01 09:20:50|835.4||835.2||835.4||835.2||23
1656667260000|2022-07-01 09:21:00|834.8|834.6|834.6|833.8|834.8|834.6|834.6|833.8|1029
1656667270000|2022-07-01 09:21:10|834.4|833.6|834.6|834|834.6|834|834.2|833.4|0
1656667290000|2022-07-01 09:21:30|834.4||834.6||834.6||834.4||0
1656667300000|2022-07-01 09:21:40|835|834.2|835|834.6|835|834.6|835|834|199
1656667310000|2022-07-01 09:21:50|835.2|834.8|835.2|834.8|835.4|834.8|835.2|834.8|119
1656667320000|2022-07-01 09:22:00|835.4||835.4||835.4||835.4||47
1656667340000|2022-07-01 09:22:20|835.2||835.2||835.2||835.2||0
1656667350000|2022-07-01 09:22:30|835.4||835.4||835.4||835.4||0
1656667380000|2022-07-01 09:23:00||835||835||835||835|0
1656667410000|2022-07-01 09:23:30|835.2|834.8|834.8|834|835.2|835|834.6|833.8|765
1656667420000|2022-07-01 09:23:40|834.6|834.2|834.6|834|834.8|834.6|834.4|833.8|113
1656667430000|2022-07-01 09:23:50|834.4|833.8|834.8|834.4|834.8|834.4|834.4|833.6|0
1656667440000|2022-07-01 09:24:00|834.6|834.2|834.6|833.8|834.6|834.2|834.6|833.8|0
1656667450000|2022-07-01 09:24:10||834||833.8||834||833.8|0
1656667460000|2022-07-01 09:24:20|834.4|833.6|834.2|833.6|834.4|833.6|834.2|833.6|61
1656667470000|2022-07-01 09:24:30||833.4||833.4||833.4||833.4|0
1656667490000|2022-07-01 09:24:50||833.6||833.4||833.6||833.4|0
1656667500000|2022-07-01 09:25:00|833.6|833|833.4|832.6|834.2|833.2|833.4|832.4|370
1656667520000|2022-07-01 09:25:20||832.8||832.6||832.8||832.6|0
1656667540000|2022-07-01 09:25:40|833.2|832.4|832|831.4|833.2|832.4|832|831.2|1450
1656667550000|2022-07-01 09:25:50|832.2|831.6|832|831.4|832.2|831.6|832|831.4|0
1656667560000|2022-07-01 09:26:00|831.8|831.2|831.4|830.8|831.8|831.2|831.2|830.8|653
1656667570000|2022-07-01 09:26:10|831.2|830.6|831.6|831.2|831.6|831.2|830.8|830.4|1568
1656667580000|2022-07-01 09:26:20|831.8|831.4|831.6|830.8|831.8|831.4|831.4|830.6|129
1656667590000|2022-07-01 09:26:30|831.2|830.6|831|830.4|831.2|830.6|830.8|830.4|0
1656667620000|2022-07-01 09:27:00|830.8|830|830.4|829.6|830.8|830.2|830.4|829.6|325
1656667630000|2022-07-01 09:27:10|830.2|829.4|829.4|828.8|830.2|829.4|829.4|828.8|0
1656667670000|2022-07-01 09:27:50||829||829||829||829|0
1656667680000|2022-07-01 09:28:00|829.6|829.2|830.2|829.6|830.2|829.8|829.6|829|967
1656667710000|2022-07-01 09:28:30|830|829.4|830|829|830.4|829.4|829.2|828.8|662
1656667720000|2022-07-01 09:28:40|829.6|828.8|830|829.2|830|829.2|829.6|828.8|0
1656667730000|2022-07-01 09:28:50|830.2|829.4|830.2|829.6|830.2|829.6|830.2|829.4|0
1656667740000|2022-07-01 09:29:00|830|829.4|829.8|829.2|830.2|829.4|829.6|829.2|536
1656667770000|2022-07-01 09:29:30|829.6||829.6||829.6||829.6||0
1656667780000|2022-07-01 09:29:40|829.4|828.8|828.8|828.4|829.6|829.2|828.8|828.4|1163
1656667810000|2022-07-01 09:30:10|||||||||2
1656667820000|2022-07-01 09:30:20|828.6|828.2|828.4|828|828.6|828.2|828.4|828|690
1656667830000|2022-07-01 09:30:30|828.2||828.2||828.4||828.2||0
1656667850000|2022-07-01 09:30:50|828.4|828.2|828.8|828.4|828.8|828.4|828.4|828|202
1656667860000|2022-07-01 09:31:00|828.6|828.2|828.6|828|828.6|828.2|828.6|828|381
1656667870000|2022-07-01 09:31:10|828.4|827.6|828.6|827.6|828.6|827.8|828.2|827.4|81
1656667880000|2022-07-01 09:31:20|828.2|827.8|828.6|827.8|828.6|827.8|828.2|827.8|0
1656667890000|2022-07-01 09:31:30|828.4|827.6|828.2|827.6|828.4|827.6|828.2|827.6|0
1656667900000|2022-07-01 09:31:40|828.6|827.8|828.6|828|828.6|828|828.6|827.8|47
1656667910000|2022-07-01 09:31:50|828.8|828.2|828.8|828.4|828.8|828.4|828.8|828.2|62
1656667930000|2022-07-01 09:32:10|829|828.8|829.6|829|830|829|829|828.8|897
1656667940000|2022-07-01 09:32:20|829.4||829.4||829.6||829.4||0
1656667950000|2022-07-01 09:32:30|829.6|828.8|829.6|828.8|829.6|828.8|829.4|828.8|40
1656667960000|2022-07-01 09:32:40|829.4|828.6|829.6|829|829.6|829.2|829|828.2|128
1656667980000|2022-07-01 09:33:00|829.4|828.6|828.8|828|829.6|828.6|828.8|828|832
1656667990000|2022-07-01 09:33:10|828.4|827.8|828.4|827.6|828.4|827.8|828.4|827.6|0
1656668000000|2022-07-01 09:33:20|828.2|827.4|828.4|827.6|828.4|828|828|827.2|0
1656668020000|2022-07-01 09:33:40|828.2|827.4|828.2|827.4|828.2|827.4|828.2|827.4|0
1656668040000|2022-07-01 09:34:00|828.4|827.6|828.4|827.6|828.4|828|828.4|827.6|0
1656668060000|2022-07-01 09:34:20|828.2||828.4||828.4||828.2||0
1656668070000|2022-07-01 09:34:30|828.8|827.8|828.8|828|828.8|828.4|828.8|827.8|206
1656668080000|2022-07-01 09:34:40||828.2||828||828.2||828|0
1656668090000|2022-07-01 09:34:50||828.2||828.4||828.4||828.2|0
1656668100000|2022-07-01 09:35:00|829.2|828.6|829.2|828.4|829.4|828.8|828.8|828|451
1656668110000|2022-07-01 09:35:10||828.6||828.6||828.6||828.4|0
1656668120000|2022-07-01 09:35:20|829.4|828.8|829.4|828.6|829.4|828.8|829.4|828.6|0
1656668140000|2022-07-01 09:35:40||828.8||828.8||828.8||828.8|0
1656668150000|2022-07-01 09:35:50||828.6||828.8||828.8||828.6|0
1656668160000|2022-07-01 09:36:00|829.2|828.6|829.4|828.6|829.4|828.6|829.2|828.6|0
1656668170000|2022-07-01 09:36:10|829.2|828.8|829.4|828.8|829.4|828.8|828.8|828.8|130
1656668180000|2022-07-01 09:36:20|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|0
1656668190000|2022-07-01 09:36:30|829||829||829.2||829||113
1656668200000|2022-07-01 09:36:40|828.8||829.2||829.2||828.8||138
1656668220000|2022-07-01 09:37:00|828.8|828.4|828|827.6|829.2|828.4|828|827.6|1291
1656668240000|2022-07-01 09:37:20|828.4|827.8|828.2|827.6|828.4|827.8|828.2|827.6|249
1656668250000|2022-07-01 09:37:30|828|827.4|828|827.4|828.2|827.4|827.8|827.4|20
1656668260000|2022-07-01 09:37:40|827.8|827.2|827.6|827.2|827.8|827.2|827.6|827.2|72
1656668270000|2022-07-01 09:37:50|827.4|826.8|826.8|826.2|827.4|826.8|826.6|826.2|914
1656668280000|2022-07-01 09:38:00|826.6||826.6||826.6||826.6||0
1656668290000|2022-07-01 09:38:10|826.8|826.4|826.8|826.4|826.8|826.4|826.8|826.4|0
1656668300000|2022-07-01 09:38:20|826.6||826.8||826.8||826.6||0
1656668330000|2022-07-01 09:38:50|827|826.6|827|826.6|827|826.6|826.8|826.6|672
1656668340000|2022-07-01 09:39:00|827.2|826.8|827.6|827.2|827.6|827.4|827.2|826.8|875
1656668350000|2022-07-01 09:39:10|827.4|827|827.6|827.2|827.6|827.2|827.2|826.8|488
1656668370000|2022-07-01 09:39:30|827.4|827|827|826.2|827.4|827|827|826.2|705
1656668380000|2022-07-01 09:39:40|827.4|826.4|827.4|826.6|827.4|826.6|827.4|826.4|0
1656668390000|2022-07-01 09:39:50|827.2|826.4|826.2|825.4|827.2|826.4|826.2|825|0
1656668410000|2022-07-01 09:40:10|826|825.2|825.8|825.2|826|825.4|825.8|825|0
1656668420000|2022-07-01 09:40:20||825.4||825.2||825.4||825.2|0
1656668430000|2022-07-01 09:40:30|825.6|824.4|825.6|824.8|825.6|824.8|825.4|824.4|426
1656668440000|2022-07-01 09:40:40||825||825||825||825|0
1656668450000|2022-07-01 09:40:50|826|825.2|826|825.4|826|825.4|826|825.2|180
1656668470000|2022-07-01 09:41:10|825.8|824.8|825.4|824.6|825.8|824.8|825.4|824.6|428
1656668490000|2022-07-01 09:41:30||824.8||824.8||824.8||824.8|0
1656668500000|2022-07-01 09:41:40|||||||||303
1656668520000|2022-07-01 09:42:00|825.8|825|825.8|825|825.8|825|825.8|824.8|224
1656668530000|2022-07-01 09:42:10|826|825.2|826|825.4|826|825.4|826|825.2|102
1656668540000|2022-07-01 09:42:20|826.2|825.6|826.2|825.4|826.6|826|826.2|825.4|390
1656668560000|2022-07-01 09:42:40||825.6||825.6||825.6||825.6|0
1656668580000|2022-07-01 09:43:00|826|825.4|826|825.4|826|825.4|826|825.4|207
1656668590000|2022-07-01 09:43:10|825.8|825|825.6|824.8|825.8|825|825.2|824.6|1232
1656668600000|2022-07-01 09:43:20|825.4||825.4||825.4||825.4||0
1656668610000|2022-07-01 09:43:30|825.2|824.4|825.2|824.4|825.2|824.6|825.2|824.4|122
1656668640000|2022-07-01 09:44:00|825||825.2||825.2||824.8||67
1656668650000|2022-07-01 09:44:10|825|824.6|825.2|824.6|825.2|824.6|825|824.6|0
1656668700000|2022-07-01 09:45:00|825|824.4|825|824.4|825|824.4|824.8|824.4|83
1656668710000|2022-07-01 09:45:10|825.2|824.6|824.6|823.8|825.2|824.6|824.6|823.8|990
1656668720000|2022-07-01 09:45:20|824.4|823.6|824.6|824|824.6|824.2|824.4|823.6|0
1656668730000|2022-07-01 09:45:30||824.2||824||824.2||824|0
1656668740000|2022-07-01 09:45:40|824.4|823.6|824|823.2|824.4|823.6|824|823|142
1656668750000|2022-07-01 09:45:50|||||||||2292
1656668760000|2022-07-01 09:46:00|823.8|823|823.6|822.6|823.8|823|823.6|822.6|15
1656668770000|2022-07-01 09:46:10|823.4|822.4|823.6|822.6|823.6|822.6|823.2|822.2|12
1656668780000|2022-07-01 09:46:20||822.8||822.6||822.8||822.6|0
1656668790000|2022-07-01 09:46:30||822.8||822.8||823||822.8|0
1656668800000|2022-07-01 09:46:40||823||823||823||823|0
1656668810000|2022-07-01 09:46:50|824|823.2|823.8|823.2|824.2|823.4|823.8|823|837
1656668820000|2022-07-01 09:47:00|823.6|823|823.4|822.8|823.6|823|823.4|822.6|146
1656668830000|2022-07-01 09:47:10||823||822.8||823||822.8|0
1656668850000|2022-07-01 09:47:30||823||822.8||823||822.8|0
1656668860000|2022-07-01 09:47:40||822.6||822.6||822.6||822.6|0
1656668870000|2022-07-01 09:47:50|823.2||823.2||823.2||823.2||7
1656668880000|2022-07-01 09:48:00|822.8|822.2|822.8|822|823.2|822.2|822.4|821.6|3805
1656668890000|2022-07-01 09:48:10|||||||||300
1656668920000|2022-07-01 09:48:40||822.2||822.2||822.4||822.2|0
1656668930000|2022-07-01 09:48:50|823.2|822.4|823.6|823.2|823.6|823.2|823|822.4|1675
1656668940000|2022-07-01 09:49:00|823.8||823.8||823.8||823.8||115
1656668950000|2022-07-01 09:49:10|824|823.4|825.2|824.4|825.2|824.4|824|823.2|836
1656668960000|2022-07-01 09:49:20|825||825||825||825||0
1656668970000|2022-07-01 09:49:30|825.2|824.6|825.4|824.6|825.6|824.6|824.8|824.6|2
1656668980000|2022-07-01 09:49:40|825.6|824.8|825.4|825|825.6|825|825.4|824.8|0
1656668990000|2022-07-01 09:49:50|825.2|824.8|825.4|824.8|825.6|825|825|824.8|566
1656669000000|2022-07-01 09:50:00|825.8|825|826|825.4|826.2|825.4|825.8|825|88
1656669020000|2022-07-01 09:50:20|825.8|825|826|825.4|826|825.4|825.6|824.8|1015
1656669030000|2022-07-01 09:50:30|825.8||826.2||826.2||825.8||0
1656669040000|2022-07-01 09:50:40|826||826||826||826||0
1656669050000|2022-07-01 09:50:50|825.8||826||826||825.8||272
1656669060000|2022-07-01 09:51:00|825.8|825|825.4|824.6|825.8|825|825.4|824.6|76
1656669070000|2022-07-01 09:51:10|825.2|824.4|825.2|824.2|825.2|824.4|825.2|824.2|350
1656669080000|2022-07-01 09:51:20|825|824.4|825.2|824.4|825.2|824.4|824.8|824|0
1656669090000|2022-07-01 09:51:30||824.2||824.2||824.2||824.2|0
1656669100000|2022-07-01 09:51:40||824.4||824.4||824.4||824.4|0
1656669110000|2022-07-01 09:51:50|825|824.2|824.2|823.4|825.2|824.2|824|823.4|2435
1656669120000|2022-07-01 09:52:00|824.4|823.6|824|823.4|824.4|823.6|824|823.4|0
1656669140000|2022-07-01 09:52:20|824.2|823.6|824.4|823.8|824.4|823.8|824.2|823.6|0
1656669150000|2022-07-01 09:52:30|824.2|824|824.2|823.4|824.2|824|824.2|823.4|0
1656669170000|2022-07-01 09:52:50||823.6||823.6||823.8||823.6|0
1656669180000|2022-07-01 09:53:00|824|823.4|824|823.4|824.2|823.4|823.8|823.4|284
1656669200000|2022-07-01 09:53:20|823.8||823.8||824||823.6||118
1656669210000|2022-07-01 09:53:30|824.2|823.6|824.2|823.6|824.2|823.6|824.2|823.4|171
1656669220000|2022-07-01 09:53:40||823.8||823.8||823.8||823.8|0
1656669230000|2022-07-01 09:53:50|824.4|824|824.8|824|824.8|824.4|824.4|824|832
1656669250000|2022-07-01 09:54:10|824.6|823.8|824.8|824|824.8|824|824.6|823.8|0
1656669270000|2022-07-01 09:54:30|||||||||4
1656669280000|2022-07-01 09:54:40||824.2||824.2||824.2||824|0
1656669290000|2022-07-01 09:54:50|824.6||824.8||824.8||824.6||121
1656669300000|2022-07-01 09:55:00|825|824.8|826.6|825.6|826.8|826|825|824.2|2990
1656669310000|2022-07-01 09:55:10||825.8||825.8||825.8||825.6|0
1656669320000|2022-07-01 09:55:20|826.4|825.6|826.6|825.8|826.6|825.8|826.2|825.6|144
1656669340000|2022-07-01 09:55:40|826.4|826|826.6|826|826.6|826|826.4|825.8|0
1656669360000|2022-07-01 09:56:00|826.4||826.6||826.6||826.4||0
1656669370000|2022-07-01 09:56:10|826.4|825.6|825.2|824.4|826.4|825.6|825.2|824.4|2992
1656669380000|2022-07-01 09:56:20|825|824.2|824.8|824|825|824.2|824.6|823.8|0
1656669400000|2022-07-01 09:56:40||823.8||824.2||824.2||823.8|0
1656669410000|2022-07-01 09:56:50|825.2|824.4|825.2|824.4|825.2|824.4|825.2|824.4|47
1656669420000|2022-07-01 09:57:00||824.6||824.8||824.8||824.6|0
1656669430000|2022-07-01 09:57:10|825.4|825.2|825.4|824.8|825.4|825.2|825.4|824.8|113
1656669440000|2022-07-01 09:57:20|825.2|824.4|824.8|824|825.4|824.4|824.8|824|272
1656669450000|2022-07-01 09:57:30||824.2||824.2||824.2||824.2|0
1656669460000|2022-07-01 09:57:40|825|824|824.8|824|825|824|824.8|824|0
1656669500000|2022-07-01 09:58:20|825|824.2|825|824.4|825.2|824.4|825|824.2|122
1656669510000|2022-07-01 09:58:30|824.8|824|824.8|824|824.8|824|824.8|824|142
1656669520000|2022-07-01 09:58:40|824.6|824.2|824|823.2|824.6|824.2|824|823.2|961
1656669530000|2022-07-01 09:58:50|823.8|823.4|824|823.4|824|823.4|823.6|823.4|36
1656669560000|2022-07-01 09:59:20||823.6||823.6||823.6||823.6|0
1656669570000|2022-07-01 09:59:30|824.2|823.8|824.6|824|824.6|824.2|824.2|823.8|766
1656669580000|2022-07-01 09:59:40|824.8|824.2|825.2|824.6|825.2|824.6|824.8|824.2|710
1656669590000|2022-07-01 09:59:50|825||825||825.2||825||1000
1656669600000|2022-07-01 10:00:00|825.2|824.8|825.2|824.8|825.2|824.8|825.2|824.8|29
1656669610000|2022-07-01 10:00:10|825||825.2||825.2||825||136
1656669620000|2022-07-01 10:00:20||825||824.6||825||824.6|0
1656669650000|2022-07-01 10:00:50|825|824.4|825.2|824.6|825.2|824.6|825|824.2|0
1656669660000|2022-07-01 10:01:00|||||||||45
1656669670000|2022-07-01 10:01:10|825||825.2||825.2||825||0
1656669680000|2022-07-01 10:01:20|825|824.4|824.4|823.8|825|824.4|824.4|823.8|314
1656669710000|2022-07-01 10:01:50|824.2|823.6|823.8|823.2|824.4|823.6|823.8|823.2|224
1656669720000|2022-07-01 10:02:00|824||823.6||824||823.6||0
1656669740000|2022-07-01 10:02:20|823.4|822.8|825|824.4|825.2|824.4|823.2|822.8|4124
1656669760000|2022-07-01 10:02:40|824.8|824.2|824.6|823.8|825|824.2|824.2|823.6|871
1656669770000|2022-07-01 10:02:50|824.4||824.6||824.6||824.4||0
1656669780000|2022-07-01 10:03:00|824.4|823.4|824.2|823.4|824.4|823.4|824.2|823.4|0
1656669790000|2022-07-01 10:03:10||823.2||823.2||823.2||823.2|0
1656669810000|2022-07-01 10:03:30|824|823|823.8|823|824|823|823.8|822.8|0
1656669860000|2022-07-01 10:04:20|823.6|822.8|823.4|823|823.8|823|823|822.8|2655
1656669870000|2022-07-01 10:04:30||822.8||822.8||822.8||822.8|0
1656669880000|2022-07-01 10:04:40|823.2|822.4|822.8|822.4|823.2|822.4|822.8|822.4|54
1656669890000|2022-07-01 10:04:50|822.6|822|822.4|821.6|822.6|822|822.4|821.4|75
1656669910000|2022-07-01 10:05:10||821.8||822||822||821.6|0
1656669920000|2022-07-01 10:05:20|822.2|821.6|822.2|821.4|822.2|821.6|822.2|821.4|13
1656669940000|2022-07-01 10:05:40|822|821.2|821|820.4|822|821.2|821|820.4|578
1656669950000|2022-07-01 10:05:50|820.8|820.2|819.8|819|820.8|820.2|819.6|818.8|383
1656669960000|2022-07-01 10:06:00|819.6|818.8|819.8|819.2|819.8|819.4|819.6|818.8|154
1656669970000|2022-07-01 10:06:10|820|819.4|820.6|819.8|820.6|819.8|820|819.4|470
1656669980000|2022-07-01 10:06:20||820||819.8||820||819.8|0
1656670020000|2022-07-01 10:07:00|||||||||36
1656670030000|2022-07-01 10:07:10|820.2|819.4|821|820.2|821|820.6|820.2|819.4|3604
1656670040000|2022-07-01 10:07:20|820.8|819.8|820.4|819.8|820.8|819.8|820.4|819.8|64
1656670050000|2022-07-01 10:07:30|820.6|820|820.6|819.8|820.8|820|820.4|819.8|0
1656670080000|2022-07-01 10:08:00|820.4|819.6|820|819|820.4|819.8|820|818.8|533
1656670090000|2022-07-01 10:08:10||819.2||819.2||819.2||819.2|0
1656670100000|2022-07-01 10:08:20|819.8|819|819.6|819|819.8|819.2|819.6|819|0
1656670110000|2022-07-01 10:08:30|819.8||819.6||819.8||819.2||97
1656670140000|2022-07-01 10:09:00|||||||||23
1656670150000|2022-07-01 10:09:10|819.8|819.2|820|819.4|820|819.4|819.8|819.2|112
1656670160000|2022-07-01 10:09:20|819.8|819.2|819.8|819|819.8|819.2|819.8|819|153
1656670170000|2022-07-01 10:09:30|819.4|818.6|820|819.6|820|819.6|819.4|818.6|580
1656670200000|2022-07-01 10:10:00||819.8||819.6||819.8||819.6|244
1656670230000|2022-07-01 10:10:30|820.4|819.8|820.4|820|820.4|820|820.4|819.8|57
1656670300000|2022-07-01 10:11:40|820.6|820.2|821.6|820.6|821.6|820.6|820.6|820.2|2567
1656670310000|2022-07-01 10:11:50|821.4||821.4||821.4||821.4||0
1656670320000|2022-07-01 10:12:00|821.6|820.8|822.6|822.2|823.2|822.6|821.6|820.8|1359
1656670330000|2022-07-01 10:12:10|822.8||822.8||822.8||822.8||2066
1656670340000|2022-07-01 10:12:20|822.6|822.4|822.8|822.2|823|822.4|822.4|822.2|1905
1656670350000|2022-07-01 10:12:30||822||822||822||822|0
1656670360000|2022-07-01 10:12:40|822.6|821.8|822.2|821.8|822.6|821.8|822.2|821.8|1629
1656670390000|2022-07-01 10:13:10|822.4|822|823|822.4|823.6|822.8|822.4|821.8|555
1656670400000|2022-07-01 10:13:20|823.2|822.6|823.8|823|824|823.2|823.2|822.6|66
1656670410000|2022-07-01 10:13:30|823.6||823.4||823.8||823.4||0
1656670420000|2022-07-01 10:13:40|823.2|822.8|823.2|822.8|823.4|822.8|823.2|822.8|0
1656670430000|2022-07-01 10:13:50|823.4||823.4||823.4||823.2||0
1656670440000|2022-07-01 10:14:00|823.8|823|823.8|823|824|823|823.8|823|25
1656670450000|2022-07-01 10:14:10|824|823.2|824|823.2|824|823.2|824|823.2|162
1656670460000|2022-07-01 10:14:20|823.8||823.8||823.8||823.8||0
1656670470000|2022-07-01 10:14:30|824|823.4|824|823.4|824|823.4|824|823.2|27
1656670500000|2022-07-01 10:15:00|823.8|823|823|822.4|823.8|823|822.8|822.4|1523
1656670510000|2022-07-01 10:15:10|822.8|822.2|819.8|819.2|823|822.2|819.4|818.4|10609
1656670520000|2022-07-01 10:15:20|820|819.4|820.2|819.6|820.4|819.8|820|819.4|696
1656670530000|2022-07-01 10:15:30|820.4|819.8|819.8|819|820.6|819.8|819.2|818.8|2657
1656670540000|2022-07-01 10:15:40||819.2||819.2||819.2||819.2|0
1656670550000|2022-07-01 10:15:50|820|819.4|820.2|819.8|820.6|820|820|819.4|219
1656670580000|2022-07-01 10:16:20|820.6|820|820|819.8|820.8|820.2|820|819.8|656
1656670590000|2022-07-01 10:16:30|820.2|820|820.6|819.8|820.6|820|820.2|819.8|3112
1656670600000|2022-07-01 10:16:40||820||820||820||820|0
1656670620000|2022-07-01 10:17:00|820.8|820.2|822.4|822|822.4|822|820.8|820.2|3170
1656670650000|2022-07-01 10:17:30|822.2|821.8|822.2|821.6|822.8|821.8|821.6|821.4|2521
1656670660000|2022-07-01 10:17:40|822.4|821.4|822|821.4|822.4|821.4|822|821.4|0
1656670760000|2022-07-01 10:19:20|822.4|821.6|822.4|821.6|822.4|821.8|822.4|821.6|92
1656670770000|2022-07-01 10:19:30|822.2|821.4|821.8|821.4|822.2|821.4|821.8|821.4|0
1656670780000|2022-07-01 10:19:40|822.2||822.2||822.2||822||501
1656670790000|2022-07-01 10:19:50|822|821.2|821.2|820.8|822|821.2|821.2|820.2|1554
1656670800000|2022-07-01 10:20:00|821|820.6|821|820.2|821.2|820.8|820.8|820.2|437
1656670810000|2022-07-01 10:20:10|820.8||820.8||821||820.6||0
1656670850000|2022-07-01 10:20:50|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.4|216
1656670860000|2022-07-01 10:21:00|821|820.4|821.2|820.4|821.2|820.6|821|820.4|3527
1656670870000|2022-07-01 10:21:10||820.6||820.6||820.6||820.6|0
1656670880000|2022-07-01 10:21:20|821||821.2||821.2||821||0
1656670890000|2022-07-01 10:21:30|821|820.4|819.6|819|821|820.4|819.2|818.8|1961
1656670910000|2022-07-01 10:21:50|||||||||65
1656670920000|2022-07-01 10:22:00||818.8||818.8||818.8||818.8|0
1656670990000|2022-07-01 10:23:10|819.4|818.4|818.2|817.6|819.4|818.4|818.2|817.6|37
1656671000000|2022-07-01 10:23:20|818.4|817.8|818.8|818.2|819|818.4|818.4|817.8|997
1656671010000|2022-07-01 10:23:30|818.6|818|818.6|817.8|818.6|818|818.4|817.8|0
1656671020000|2022-07-01 10:23:40||818||818||818||818|2
1656671040000|2022-07-01 10:24:00|818.4|817.8|818.4|817.8|818.4|817.8|818.4|817.8|0
1656671050000|2022-07-01 10:24:10|818.2|817.6|818.2|817.6|818.2|817.6|818.2|817.6|0
1656671100000|2022-07-01 10:25:00||817.4||817.4||817.4||817.2|0
1656671120000|2022-07-01 10:25:20||817.2||817.2||817.2||817.2|0
1656671140000|2022-07-01 10:25:40||817.4||817.4||817.4||817.4|0
1656671150000|2022-07-01 10:25:50|818|817.2|815.4|815|818|817.2|815.4|815|1641
1656671160000|2022-07-01 10:26:00|815.8|815.2|815.8|815.2|815.8|815.4|815.8|815.2|360
1656671170000|2022-07-01 10:26:10|816.2|815.4|816.6|815.6|816.6|815.8|816.2|815.4|676
1656671190000|2022-07-01 10:26:30|816.4||816.2||816.4||816.2||56
1656671200000|2022-07-01 10:26:40|816|815.2|815.8|815.2|816|815.2|815.8|815|233
1656671210000|2022-07-01 10:26:50|815.6|815.6|815.8|815|815.8|815.6|815.6|815|79
1656671220000|2022-07-01 10:27:00||815.2||815.2||815.2||815.2|0
1656671230000|2022-07-01 10:27:10|815.6|815|815.6|815|815.6|815|815.6|815|0
1656671240000|2022-07-01 10:27:20|815.4|814.6|815.2|814.4|815.6|814.6|815.2|814.4|475
1656671250000|2022-07-01 10:27:30||814.6||814.6||814.6||814.6|0
1656671260000|2022-07-01 10:27:40|815|814.4|815.2|814.6|815.2|814.6|815|814.4|0
1656671280000|2022-07-01 10:28:00||814.4||814.4||814.4||814.4|952
1656671290000|2022-07-01 10:28:10|815|814.2|814.2|813.6|815|814.2|814|813.6|1211
1656671320000|2022-07-01 10:28:40|814.6|814|814.6|813.8|814.6|814|814.6|813.8|1320
1656671330000|2022-07-01 10:28:50||813.6||813.8||813.8||813.6|56
1656671390000|2022-07-01 10:29:50|814.4|813.6|813.4|813|814.4|813.6|813.4|813|357
1656671400000|2022-07-01 10:30:00|813.6|813.2|814.2|813.4|814.4|813.8|813.6|813.2|1228
1656671410000|2022-07-01 10:30:10|814|813.2|814.2|813.4|814.4|813.8|813.8|813.2|740
1656671420000|2022-07-01 10:30:20|814|813.2|814.2|813.4|814.2|813.4|813.8|813.2|21
1656671430000|2022-07-01 10:30:30||813.2||813.2||813.2||813.2|0
1656671450000|2022-07-01 10:30:50|||||||||1747
1656671460000|2022-07-01 10:31:00||813.4||813.2||813.4||813.2|0
1656671470000|2022-07-01 10:31:10||813.4||813.4||813.4||813.4|0
1656671480000|2022-07-01 10:31:20|814|813.2|814.2|813.4|814.2|813.4|813.8|813.2|350
1656671520000|2022-07-01 10:32:00|814.6|813.6|816.4|815.6|816.4|815.6|814.6|813.4|3988
1656671530000|2022-07-01 10:32:10|816.2|815.8|817.2|816.2|817.2|816.2|816|815.6|24
1656671540000|2022-07-01 10:32:20|817|816.4|817|816.4|817.2|816.6|816.8|816.4|0
1656671550000|2022-07-01 10:32:30|816.8||816.8||817||816.8||0
1656671560000|2022-07-01 10:32:40|816.6|816.2|816.8|816.2|817|816.2|816.6|816.2|130
1656671570000|2022-07-01 10:32:50|817|816.4|816.8|816.2|817|816.4|816.6|816.2|299
1656671590000|2022-07-01 10:33:10|816.6|816|816|815.4|816.6|816|815.8|815.4|914
1656671600000|2022-07-01 10:33:20|815.8|815.2|815|814.2|816|815.2|815|814.2|459
1656671620000|2022-07-01 10:33:40|815.4|814.4|815.6|814.8|815.6|814.8|815.4|814.4|600
1656671630000|2022-07-01 10:33:50|815.4||815.6||815.6||815.4||0
1656671650000|2022-07-01 10:34:10|815.4|814.2|815|814.8|815.4|814.8|815|814.2|177
1656671660000|2022-07-01 10:34:20|814.8|814.2|814.8|814|814.8|814.2|814.8|813.8|27
1656671670000|2022-07-01 10:34:30||813.8||813.8||813.8||813.8|0
1656671680000|2022-07-01 10:34:40|814.6|814|814.8|813.8|814.8|814|814.6|813.8|0
1656671690000|2022-07-01 10:34:50||814||814||814||813.8|0
1656671700000|2022-07-01 10:35:00||814.2||814.2||814.2||814.2|0
1656671720000|2022-07-01 10:35:20|815|814.4|814.8|814.2|815.2|814.6|814.4|814.2|2190
1656671740000|2022-07-01 10:35:40||814.4||814.2||814.4||814.2|403
1656671750000|2022-07-01 10:35:50|814.6||814.6||814.6||814.6||0
1656671760000|2022-07-01 10:36:00|814.4|814|814.4|814|814.4|814|814.4|814|21
1656671770000|2022-07-01 10:36:10|814.2|813.6|814.2|813.4|814.2|813.6|814.2|813.4|119
1656671780000|2022-07-01 10:36:20|814|813.8|814|813.4|814|813.8|814|813.4|0
1656671790000|2022-07-01 10:36:30|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|1103
1656671800000|2022-07-01 10:36:40||813.4||813.2||813.4||813.2|0
1656671820000|2022-07-01 10:37:00||813.4||813.4||813.4||813.4|0
1656671830000|2022-07-01 10:37:10||813.2||813.2||813.2||813.2|0
1656671850000|2022-07-01 10:37:30|813.6|813|813|812.2|813.8|813|813|812|996
1656671860000|2022-07-01 10:37:40||812.4||812.4||812.6||812.4|0
1656671870000|2022-07-01 10:37:50|812.8|812.2|812.6|812.2|812.8|812.2|812.6|812.2|0
1656671900000|2022-07-01 10:38:20|||||||||3
1656671950000|2022-07-01 10:39:10|812.4|811.8|812|811.4|812.4|811.8|812|811.2|103
1656671960000|2022-07-01 10:39:20|811.8||811.8||811.8||811.8||0
1656671970000|2022-07-01 10:39:30|812|811.6|812.8|812.2|812.8|812.2|812|811.6|1664
1656671980000|2022-07-01 10:39:40|||||||||4311
1656671990000|2022-07-01 10:39:50|813|812.4|812.4|812|813|812.6|812.4|812|7731
1656672000000|2022-07-01 10:40:00|812.2|813|812.6|812|813.2|813|812.2|812|4837
1656672010000|2022-07-01 10:40:10|812.4|811.8|812|811.6|812.4|811.8|812|811.6|1007
1656672020000|2022-07-01 10:40:20|811.6|811.4|812|811.4|812.2|812|811.4|811.2|3631
1656672030000|2022-07-01 10:40:30|811.8|811.2|811.8|811|811.8|811.2|811.8|811|0
1656672040000|2022-07-01 10:40:40|811.4||811.4||811.8||811.4||0
1656672070000|2022-07-01 10:41:10|811.2|810.8|811.4|810.8|811.4|811|811|810.6|1175
1656672080000|2022-07-01 10:41:20|811.8|811|811.8|811.2|811.8|811.2|811.4|811|606
1656672110000|2022-07-01 10:41:50|811.6||811.8||811.8||811.6||622
1656672120000|2022-07-01 10:42:00|811.6|811|811.4|811|811.6|811|811.4|811|260
1656672130000|2022-07-01 10:42:10|811.2|810.8|810.6|810|811.2|810.8|810.6|810|79
1656672160000|2022-07-01 10:42:40|810.4||810.6||810.6||810.4||0
1656672170000|2022-07-01 10:42:50|810.4|809.8|810|809.4|810.6|809.8|809.8|809.4|1857
1656672180000|2022-07-01 10:43:00|810.2|809.6|809.8|809.2|810.2|809.6|809.6|809.2|1868
1656672190000|2022-07-01 10:43:10|809.6|809|809.6|809|809.6|809|809.4|809|388
1656672210000|2022-07-01 10:43:30|809.8||809.8||809.8||809.8||1
1656672220000|2022-07-01 10:43:40|810|809.2|810.2|809.6|810.2|809.6|810|809.2|1760
1656672230000|2022-07-01 10:43:50|810.4|809.8|810.4|809.6|810.4|809.8|810.4|809.6|415
1656672240000|2022-07-01 10:44:00|810.2|809.8|810.6|810.2|810.6|810.2|810.2|809.8|343
1656672250000|2022-07-01 10:44:10|810.4|810.4|810.4|810|810.4|810.4|810.4|809.8|2665
1656672280000|2022-07-01 10:44:40|810.6|810.2|811|810.6|811|810.6|810.6|810.2|561
1656672300000|2022-07-01 10:45:00|||||||||1097
1656672330000|2022-07-01 10:45:30|810.8|810.4|810.8|810.4|810.8|810.6|810.8|810.4|312
1656672340000|2022-07-01 10:45:40|811|810.6|810.8|810.6|811|810.6|810.8|810.4|1816
1656672350000|2022-07-01 10:45:50||810.4||810.4||810.4||810.4|1148
1656672360000|2022-07-01 10:46:00|811.4|810.6|811.2|810.6|811.4|810.8|811|810.6|1655
1656672380000|2022-07-01 10:46:20|811|810.8|811.2|810.8|811.2|810.8|811|810.8|350
1656672390000|2022-07-01 10:46:30|811|810.6|811|810.8|811.2|810.8|811|810.6|742
1656672400000|2022-07-01 10:46:40|811.2||811.2||811.2||811.2||0
1656672410000|2022-07-01 10:46:50|811||811||811||811||0
1656672420000|2022-07-01 10:47:00|811.2|810.6|810.8|810.4|811.2|810.6|810.8|810.4|325
1656672430000|2022-07-01 10:47:10|810.6|810.2|810.6|810.2|810.6|810.2|810.6|810.2|149
1656672440000|2022-07-01 10:47:20|810.4|810|810.2|809.6|810.4|810|810|809.6|1699
1656672450000|2022-07-01 10:47:30|810.4|810|810.6|810|810.8|810.2|810.4|810|443
1656672460000|2022-07-01 10:47:40|810.4||810.4||810.4||810.4||0
1656672470000|2022-07-01 10:47:50|810.2||810.4||810.4||810.2||0
1656672480000|2022-07-01 10:48:00|810.2|809.8|810|809.6|810.2|809.8|810|809.6|343
1656672490000|2022-07-01 10:48:10|809.8|809.2|809.2|808.6|809.8|809.2|809.2|808.6|619
1656672510000|2022-07-01 10:48:30|809|808.4|808.6|808|809|808.6|808.2|807.6|1410
1656672520000|2022-07-01 10:48:40|809.2|808.2|809|808.2|809.2|808.6|809|808.2|183
1656672530000|2022-07-01 10:48:50|809.2|808.4|809.2|808.4|809.2|808.6|809|808.4|744
1656672540000|2022-07-01 10:49:00|808.8|808.2|808.8|808|808.8|808.2|808.4|807.6|314
1656672550000|2022-07-01 10:49:10|809.2|808.2|809.2|808.4|809.4|808.6|809.2|808.2|35
1656672560000|2022-07-01 10:49:20|809|808|808.6|808|809|808.2|808.6|808|0
1656672570000|2022-07-01 10:49:30|808.4|807.8|808.4|807.6|808.6|808.2|808.2|807.4|2447
1656672580000|2022-07-01 10:49:40|808.2||808.2||808.2||808.2||0
1656672590000|2022-07-01 10:49:50||807.4||807.6||807.6||807.4|0
1656672600000|2022-07-01 10:50:00|808.4|807.8|808.6|808|808.6|808|808.4|807.8|375
1656672620000|2022-07-01 10:50:20|808.8|808.2|809.4|809|809.8|809.2|808.6|808.2|2735
1656672660000|2022-07-01 10:51:00|809.2|808.8|809.4|808.8|809.4|808.8|809.2|808.8|848
1656672670000|2022-07-01 10:51:10|809.2|809|809.4|808.8|809.4|809|809.2|808.8|415
1656672680000|2022-07-01 10:51:20|809.2|808.4|809.2|808.4|809.2|808.4|809|808.4|90
1656672690000|2022-07-01 10:51:30|||||||||20
1656672700000|2022-07-01 10:51:40|809||809||809||809||0
1656672710000|2022-07-01 10:51:50|808.8|808|808.8|808|808.8|808|808.8|808|123
1656672720000|2022-07-01 10:52:00|809||809.2||809.2||809||0
1656672730000|2022-07-01 10:52:10|809||809||809||809||0
1656672760000|2022-07-01 10:52:40|808.8||808.8||808.8||808.8||0
1656672770000|2022-07-01 10:52:50|809||808.8||809||808.8||0
1656672800000|2022-07-01 10:53:20|808.6||808.6||808.6||808.6||62
1656672820000|2022-07-01 10:53:40|808.4|807.6|807.8|807.6|808.6|807.6|807.8|807.6|1628
1656672830000|2022-07-01 10:53:50|807.6|807.2|807.6|807|807.8|807.2|807.6|806.8|912
1656672840000|2022-07-01 10:54:00||807.2||807.2||807.2||807.2|60
1656672850000|2022-07-01 10:54:10|807.8|807|808|807.2|808|807.4|807.8|807|218
1656672860000|2022-07-01 10:54:20|807.8|807.4|807.8|807|807.8|807.4|807.8|807|0
1656672900000|2022-07-01 10:55:00|807.6|806.6|806.8|806.2|807.6|806.6|806.8|806.2|1227
1656672910000|2022-07-01 10:55:10|806.6||806.6||806.8||806.6||0
1656672920000|2022-07-01 10:55:20|806.4|806|806.4|806|806.4|806|806.4|806|424
1656672950000|2022-07-01 10:55:50|||||||||535
1656672970000|2022-07-01 10:56:10|806.2|805.4|805|804.4|806.2|806|805|804.2|672
1656672980000|2022-07-01 10:56:20|804.8|804.2|805|804.4|805|804.6|804.8|804|580
1656672990000|2022-07-01 10:56:30|804.8|804.2|805|804.4|805|804.4|804.8|804.2|0
1656673020000|2022-07-01 10:57:00|805.2|804.6|805.2|804.8|805.2|804.8|805|804.6|1075
1656673030000|2022-07-01 10:57:10|||||||||627
1656673040000|2022-07-01 10:57:20|||||||||535
1656673050000|2022-07-01 10:57:30|805.4|804.6|805.2|804.6|805.6|805|805.2|804.6|1506
1656673080000|2022-07-01 10:58:00|805|804.4|805|804.4|805.2|804.4|804.8|804.4|704
1656673100000|2022-07-01 10:58:20|804.8|804.2|804.2|803.4|804.8|804.2|804|803.4|584
1656673110000|2022-07-01 10:58:30|804||804||804||804||0
1656673120000|2022-07-01 10:58:40||803.6||803.6||803.6||803.6|0
1656673140000|2022-07-01 10:59:00|804.2|803.8|804.8|804.2|805.2|804.6|804.2|803.8|2636
1656673170000|2022-07-01 10:59:30||804.4||804.6||804.6||804.2|163
1656673180000|2022-07-01 10:59:40|804.6|804.4|804.6|804.2|804.6|804.4|804.6|804.2|453
1656673190000|2022-07-01 10:59:50|804.8|804.4|804|803.8|804.8|804.4|804|803.8|946
1656673200000|2022-07-01 11:00:00|803.8|803.6|804|803.4|804.4|803.6|802.6|802.4|6811
1656673220000|2022-07-01 11:00:20|804.2|803.6|804.2|803.8|804.2|803.8|804.2|803.6|100
1656673230000|2022-07-01 11:00:30|804|803.6|803.8|803|804|803.6|803.6|802.8|1062
1656673240000|2022-07-01 11:00:40||803.2||803||803.2||803|0
1656673270000|2022-07-01 11:01:10||803.2||803||803.2||803|0
1656673280000|2022-07-01 11:01:20|804.2|803.2|804|803.4|804.2|803.4|804|803|169
1656673290000|2022-07-01 11:01:30|804.2||804.2||804.2||804.2||104
1656673310000|2022-07-01 11:01:50|804||804||804||804||0
1656673320000|2022-07-01 11:02:00|803.8|803|803.6|803|803.8|803.4|803.4|802.8|660
1656673340000|2022-07-01 11:02:20|803.4|802.8|802.6|801.8|803.4|803|802.6|801.8|1039
1656673360000|2022-07-01 11:02:40|802.4|801.4|801.8|801.2|802.4|801.4|801.8|800.8|199
1656673370000|2022-07-01 11:02:50|802.2|801.4|802.2|801.4|802.2|801.6|802.2|801.2|798
1656673380000|2022-07-01 11:03:00|802|801|802|801.2|802|801.2|801.6|801|2552
1656673390000|2022-07-01 11:03:10|801.8|801.4|802|801.4|802|801.4|801.8|801.2|294
1656673400000|2022-07-01 11:03:20|802.2|801.8|802.8|801.8|803|802.4|802.2|801.8|555
1656673410000|2022-07-01 11:03:30|803||802.6||803||802.6||0
1656673420000|2022-07-01 11:03:40|802.8|802|803|802.2|803|802.2|802.8|802|0
1656673430000|2022-07-01 11:03:50|803.2|802.4|803.2|802.4|803.4|802.6|803.2|802.4|1892
1656673440000|2022-07-01 11:04:00|803.4|802.6|803.2|802.6|803.4|802.6|803.2|802.4|0
1656673450000|2022-07-01 11:04:10|803.4|802.8|804.6|803.8|804.6|803.8|803.4|802.8|3637
1656673460000|2022-07-01 11:04:20|804.4|803.4|804|803.4|804.4|803.4|804|803.4|0
1656673470000|2022-07-01 11:04:30|804.2|803.8|804.2|803.4|804.6|803.8|804|803.4|0
1656673480000|2022-07-01 11:04:40|804|803.6|803.6|802.6|804|803.6|803.6|802.6|1156
1656673490000|2022-07-01 11:04:50|803.4|803|803.4|802.6|803.4|803|803.4|802.6|0
1656673500000|2022-07-01 11:05:00|803.2|803|803.2|802.8|803.2|803|803.2|802.6|312
1656673510000|2022-07-01 11:05:10|803.4|803|803.4|802.8|803.4|803|803.4|802.8|22
1656673520000|2022-07-01 11:05:20|803.2||803.2||803.2||803.2||0
1656673530000|2022-07-01 11:05:30|803.4|803|803.6|803|803.6|803|803.4|803|86
1656673540000|2022-07-01 11:05:40|803.4||803.4||803.4||803.4||0
1656673550000|2022-07-01 11:05:50|803.2|802.8|803|802.4|803.2|802.8|803|802.4|762
1656673560000|2022-07-01 11:06:00|803.2|802.6|803.4|803|803.4|803|803|802.6|31
1656673570000|2022-07-01 11:06:10|803.2|802.6|803.4|802.8|803.4|803|803.2|802.6|310
1656673580000|2022-07-01 11:06:20|803.2|802.6|803.2|802.4|803.4|802.6|803.2|802.4|45
1656673590000|2022-07-01 11:06:30|803.4|802.6|803.2|802.6|803.4|802.6|803.2|802.6|0
1656673620000|2022-07-01 11:07:00|803||803.2||803.2||803||312
1656673630000|2022-07-01 11:07:10|803||803.2||803.2||803||0
1656673640000|2022-07-01 11:07:20||802.8||802.6||802.8||802.6|0
1656673660000|2022-07-01 11:07:40|803|802.4|802.6|802.4|803|802.6|802.6|802.4|962
1656673670000|2022-07-01 11:07:50|||||||||298
1656673700000|2022-07-01 11:08:20|802.4|802.2|802.2|801.6|802.4|802.2|802.2|801.6|1368
1656673710000|2022-07-01 11:08:30|802.6|801.8|802.6|802|802.6|802|802.6|801.8|183
1656673730000|2022-07-01 11:08:50||801.8||801.8||801.8||801.8|0
1656673740000|2022-07-01 11:09:00|802.4|802|802.6|801.8|802.6|802.2|802.4|801.8|1633
1656673750000|2022-07-01 11:09:10|802.4||802.2||802.4||802.2||241
1656673760000|2022-07-01 11:09:20|802|802|802.4|802|802.4|802|802|802|804
1656673770000|2022-07-01 11:09:30|802.2|801.8|802.4|801.8|802.4|801.8|802.2|801.8|0
1656673780000|2022-07-01 11:09:40|802.2||802.2||802.2||802.2||0
1656673800000|2022-07-01 11:10:00|802.4|802|802.4|802|802.6|802.2|802.2|801.6|2328
1656673830000|2022-07-01 11:10:30|802.2|801.6|802.4|802|802.4|802|802.2|801.6|1710
1656673850000|2022-07-01 11:10:50|802.2|801.6|802|801.6|802.2|801.6|802|801.6|232
1656673860000|2022-07-01 11:11:00|||||||||117
1656673870000|2022-07-01 11:11:10|801.8||802||802||801.8||678
1656673880000|2022-07-01 11:11:20|801.8||801.8||801.8||801.8||0
1656673890000|2022-07-01 11:11:30|802|801.8|802.6|802|802.8|802.4|801.8|801.6|4036
1656673910000|2022-07-01 11:11:50|802.4||802.4||802.4||802.2||99
1656673920000|2022-07-01 11:12:00|802.2|801.8|801.4|801|802.2|801.8|801.4|800.6|751
1656673930000|2022-07-01 11:12:10|801.6||801.6||801.6||801.6||140
1656673940000|2022-07-01 11:12:20|801.8|800.8|801.2|800.8|801.8|800.8|801.2|800.8|600
1656673950000|2022-07-01 11:12:30|801|800.6|801|800.4|801.2|800.6|801|800.4|49
1656673970000|2022-07-01 11:12:50|800.8|800.2|800.6|800|800.8|800.2|800.6|800|518
1656673980000|2022-07-01 11:13:00|||||||||376
1656673990000|2022-07-01 11:13:10|800.4|799.8|800.4|800|800.4|800|800.2|799.8|238
1656674020000|2022-07-01 11:13:40|800.2|799.6|800.2|799.4|800.2|799.6|800|799.4|657
1656674030000|2022-07-01 11:13:50|800||800||800||800||0
1656674040000|2022-07-01 11:14:00|799.8||799.8||799.8||799.8||0
1656674050000|2022-07-01 11:14:10|799.6||799.8||799.8||799.6||1
1656674060000|2022-07-01 11:14:20|799.6|799.2|799.8|799.2|799.8|799.2|799.6|799.2|311
1656674070000|2022-07-01 11:14:30||799.4||799.4||799.4||799.4|63
1656674080000|2022-07-01 11:14:40|800|799.6|799.8|799.4|800.2|799.8|799.8|799.4|2033
1656674100000|2022-07-01 11:15:00||799.6||799.4||799.6||799.4|1057
1656674110000|2022-07-01 11:15:10|800.2|799.6|800.4|799.6|800.4|799.6|800.2|799.6|664
1656674120000|2022-07-01 11:15:20|800.2|799.8|800.2|799.6|800.2|799.8|800.2|799.6|0
1656674130000|2022-07-01 11:15:30|800.4|799.8|801.4|800.8|801.6|800.8|800.4|799.8|3909
1656674170000|2022-07-01 11:16:10|801.2|800.6|801|800.8|801.2|800.8|801|800.6|840
1656674190000|2022-07-01 11:16:30|801.2|801|801.4|800.8|801.4|801|801.2|800.8|292
1656674200000|2022-07-01 11:16:40|801.6|801|801.6|800.8|801.6|801.2|801.6|800.8|843
1656674220000|2022-07-01 11:17:00|801.4||801.6||801.6||801.4||0
1656674230000|2022-07-01 11:17:10|801.4||801.4||801.4||801.4||0
1656674240000|2022-07-01 11:17:20|801.2||801.2||801.4||801.2||0
1656674250000|2022-07-01 11:17:30|801.6|801|801.6|801|801.6|801|801.6|801|139
1656674280000|2022-07-01 11:18:00|801.8|801.2|802.6|801.8|802.6|801.8|801.8|801.2|1748
1656674310000|2022-07-01 11:18:30|802.4||802.6||802.6||802.4||0
1656674320000|2022-07-01 11:18:40|803|802|805.8|805.2|806.6|806|802.8|802|14040
1656674330000|2022-07-01 11:18:50|805.4|805|804.8|803.8|805.8|805|804.8|803.8|1192
1656674340000|2022-07-01 11:19:00|804.6|803.6|804|803|804.6|803.6|804|802.8|873
1656674350000|2022-07-01 11:19:10|||||||||150
1656674360000|2022-07-01 11:19:20|804.4|803.2|804|803.4|804.4|803.8|804|803.2|478
1656674370000|2022-07-01 11:19:30|804.4|803.6|804.4|804|804.4|804|804.4|803.4|135
1656674380000|2022-07-01 11:19:40|804.6|804.2|804.8|804|805.2|804.4|804.6|804|718
1656674390000|2022-07-01 11:19:50||804.2||804||804.2||804|176
1656674400000|2022-07-01 11:20:00|805|804.2|805|804.4|805|804.4|805|804.2|0
1656674410000|2022-07-01 11:20:10||804.6||804.6||804.6||804.6|0
1656674430000|2022-07-01 11:20:30|805.2|804.8|805.6|805|805.6|805.2|805.2|804.6|884
1656674440000|2022-07-01 11:20:40|805.2|804.8|805.4|804.8|805.6|804.8|805.2|804.8|73
1656674450000|2022-07-01 11:20:50|805.2|804.4|804.6|804.2|805.2|804.4|804.4|803.6|2514
1656674460000|2022-07-01 11:21:00|804.8|804|804.8|804|805|804.2|804.6|804|264
1656674470000|2022-07-01 11:21:10|804.6||804.8||804.8||804.4||0
1656674480000|2022-07-01 11:21:20|804.6|804.2|804.8|804.2|804.8|804.2|804.6|804.2|0
1656674490000|2022-07-01 11:21:30|805|804.4|805.8|805.2|806|805.8|805|804.4|5448
1656674500000|2022-07-01 11:21:40|806|805.4|806|805.4|806|805.4|805.8|805.2|2006
1656674510000|2022-07-01 11:21:50|806.2|805.6|806.6|806.2|806.6|806.2|806.2|805.6|1937
1656674520000|2022-07-01 11:22:00|806.2|806|806.6|806.2|806.6|806.2|806.2|805.8|519
1656674530000|2022-07-01 11:22:10|806.2|806|806.2|806|806.6|806.2|806.2|806|81
1656674540000|2022-07-01 11:22:20|806.4|805.8|806|805.4|806.4|805.8|806|805.2|1233
1656674550000|2022-07-01 11:22:30|805.8|805.2|806.6|806.4|806.6|806.4|805.8|805.2|2804
1656674560000|2022-07-01 11:22:40|806.4|806|806.2|805.4|806.6|806.4|806.2|805.4|669
1656674580000|2022-07-01 11:23:00|806||806||806||806||0
1656674590000|2022-07-01 11:23:10|||||||||126
1656674600000|2022-07-01 11:23:20|805.8|805.2|805.6|804.8|806|805.2|805|804.4|1780
1656674610000|2022-07-01 11:23:30|806|805|806|805.6|806|805.6|805.6|804.8|398
1656674620000|2022-07-01 11:23:40||805.4||805.2||805.4||805.2|0
1656674630000|2022-07-01 11:23:50|805.8|805|805.8|805.2|805.8|805.2|805.6|805|1
1656674640000|2022-07-01 11:24:00|805.6|805|805.4|805|805.6|805|805|804.6|987
1656674650000|2022-07-01 11:24:10|||||||||63
1656674660000|2022-07-01 11:24:20|805.2|804.6|804.6|803.8|805.4|804.6|804.4|803.8|2133
1656674670000|2022-07-01 11:24:30|804.4|803.6|803.8|803.2|804.4|803.6|803.8|803.2|627
1656674680000|2022-07-01 11:24:40||803.4||803.4||803.4||803.4|0
1656674690000|2022-07-01 11:24:50|804|803.6|804.2|803.6|804.2|804|803.8|803.6|931
1656674700000|2022-07-01 11:25:00|804.8|803.8|804.8|804.2|804.8|804.4|804.8|803.8|346
1656674710000|2022-07-01 11:25:10|804.6||804.6||804.8||804.6||0
1656674760000|2022-07-01 11:26:00|804.4|804|804.2|803.4|804.8|804|803.8|803.2|2643
1656674780000|2022-07-01 11:26:20||803.6||803.6||803.8||803.6|0
1656674790000|2022-07-01 11:26:30|804|803.8|804|803.4|804|804|803.8|803.2|613
1656674800000|2022-07-01 11:26:40|804.2|803.6|804|803.6|804.2|803.6|804|803.4|375
1656674810000|2022-07-01 11:26:50|804.2|803.4|804|803.4|804.2|803.8|804|803.4|21
1656674820000|2022-07-01 11:27:00||803.2||803.2||803.2||803.2|63
1656674830000|2022-07-01 11:27:10|803.8|803.4|803.6|803|803.8|803.4|803.4|802.8|169
1656674840000|2022-07-01 11:27:20|803.4|802.8|802.8|802.4|803.4|803|802.8|802.4|2031
1656674850000|2022-07-01 11:27:30|802.6|802.2|802.8|802|802.8|802.2|802.6|801.8|406
1656674860000|2022-07-01 11:27:40||802.2||802||802.2||802|0
1656674870000|2022-07-01 11:27:50|802.6|802.2|802.6|802|802.6|802.2|802.6|802|0
1656674900000|2022-07-01 11:28:20|802.4|801.8|801.4|801|802.4|801.8|801.4|801|549
1656674910000|2022-07-01 11:28:30|801.2|800.8|801.4|800.8|801.4|801|801.2|800.8|471
1656674920000|2022-07-01 11:28:40|801.6|801|801.4|800.8|801.6|801.2|801.4|800.8|1460
1656674940000|2022-07-01 11:29:00|801.2|801|801.4|801|801.4|801|801.2|800.8|247
1656674970000|2022-07-01 11:29:30|801.6|801.2|802.2|801.6|802.2|801.8|801.6|801.2|2470
1656674980000|2022-07-01 11:29:40||801.8||801.6||801.8||801.6|68
1656675000000|2022-07-01 11:30:00|802.4|801.8|803|802.8|803.4|802.8|802.4|801.8|1085
1656675010000|2022-07-01 11:30:10|803.4|802.6|803.2|802.8|803.4|803|803.2|802.6|222
1656675020000|2022-07-01 11:30:20|803.6|803|803.6|803|803.6|803|803.6|802.8|220
1656675080000|2022-07-01 11:31:20|||||||||674
1656675090000|2022-07-01 11:31:30|803.8|803.2|804.8|803.8|804.8|803.8|803.8|803.2|660
1656675110000|2022-07-01 11:31:50|804.6||804.6||804.6||804.6||0
1656675120000|2022-07-01 11:32:00|804.4||804.4||804.4||804.4||0
1656675140000|2022-07-01 11:32:20|804.2|803.6|803.4|802.8|804.2|803.6|803.4|802.6|2707
1656675150000|2022-07-01 11:32:30|803.2|803|803.2|802.6|803.2|803.2|803.2|802.6|78
1656675160000|2022-07-01 11:32:40|803|802.4|802.2|801.6|803|802.4|802.2|801.4|1676
1656675170000|2022-07-01 11:32:50|802.4|801.8|802.4|802|802.4|802|802.4|801.8|65
1656675180000|2022-07-01 11:33:00|802.8|802.2|802.6|802|802.8|802.2|802.6|802|232
1656675190000|2022-07-01 11:33:10|802.4|801.8|802.2|801.6|802.6|801.8|802.2|801.6|254
1656675200000|2022-07-01 11:33:20|802||802.2||802.2||802||0
1656675220000|2022-07-01 11:33:40|802|801.4|801.2|800.8|802.4|801.4|801|800.2|2126
1656675230000|2022-07-01 11:33:50|801|800.6|800.6|800.2|801|800.6|800.6|800.2|443
1656675250000|2022-07-01 11:34:10|800.4|800|800.6|800|800.6|800|800.4|800|254
1656675270000|2022-07-01 11:34:30||800.2||800||800.2||800|0
1656675280000|2022-07-01 11:34:40|800.8|800.2|801.2|800.8|801.6|801.2|800.8|800.2|1982
1656675300000|2022-07-01 11:35:00|801|800.6|801|800.6|801|800.6|801|800.6|351
1656675310000|2022-07-01 11:35:10|800.8|800.4|800.8|800.4|801|800.4|800.8|800.4|156
1656675320000|2022-07-01 11:35:20|801||800.8||801||800.8||0
1656675330000|2022-07-01 11:35:30|801|800.6|801|800.4|801.2|800.8|801|800.4|428
1656675340000|2022-07-01 11:35:40|800.8||800.8||800.8||800.8||0
1656675360000|2022-07-01 11:36:00|801.2|800.6|801.4|800.6|801.4|800.8|801.2|800.6|282
1656675370000|2022-07-01 11:36:10|801.2||801.4||801.4||801.2||0
1656675380000|2022-07-01 11:36:20|801.2||801.2||801.2||801.2||0
1656675390000|2022-07-01 11:36:30|801|800.4|801|800.4|801.2|800.4|800.8|800.4|1036
1656675400000|2022-07-01 11:36:40||800.6||800.6||800.6||800.6|0
1656675410000|2022-07-01 11:36:50||800.4||800.4||800.6||800.4|0
1656675420000|2022-07-01 11:37:00||800.6||800.6||800.6||800.6|70
1656675450000|2022-07-01 11:37:30|800.8|800.2|800.8|800.4|801|800.4|800.6|800|593
1656675490000|2022-07-01 11:38:10||800.6||800.4||800.6||800.4|509
1656675510000|2022-07-01 11:38:30|801|800.6|801.4|800.8|801.4|801|801|800.6|1203
1656675530000|2022-07-01 11:38:50|801.2||801.4||801.4||801.2||0
1656675540000|2022-07-01 11:39:00||801||801||801||801|0
1656675570000|2022-07-01 11:39:30|801.6|801.2|802.2|801.8|802.2|801.8|801.6|801.2|1312
1656675580000|2022-07-01 11:39:40|802.6|802|802.4|801.8|803.2|802.4|802.2|801.8|38
1656675590000|2022-07-01 11:39:50|802.2|801.6|802|801.6|802.2|801.6|802|801.6|302
1656675610000|2022-07-01 11:40:10|||||||||361
1656675620000|2022-07-01 11:40:20|801.8|801.2|801.4|800.6|801.8|801.4|801.4|800.6|1284
1656675630000|2022-07-01 11:40:30|801.6|800.8|802|801.4|802.6|802.2|801.6|800.8|3014
1656675650000|2022-07-01 11:40:50|801.8|801|801.8|801|801.8|801.2|801.8|801|0
1656675660000|2022-07-01 11:41:00|801.6||801.6||801.6||801.6||0
1656675670000|2022-07-01 11:41:10|801.4|800.8|801|800.4|801.4|801|801|800.4|2669
1656675680000|2022-07-01 11:41:20|800.8|800.6|800.8|800.4|800.8|800.6|800.8|800.4|2327
1656675690000|2022-07-01 11:41:30|801.2|800.6|801|800.4|801.2|800.8|800.8|800.4|1088
1656675700000|2022-07-01 11:41:40|800.8|800.2|800|799.8|801|800.2|800|799.8|2673
1656675710000|2022-07-01 11:41:50|800.2||800.2||800.2||800.2||595
1656675740000|2022-07-01 11:42:20|800|799.6|799.8|799.4|800.2|799.6|799.8|799.4|2218
1656675760000|2022-07-01 11:42:40|||||||||28
1656675770000|2022-07-01 11:42:50|||||||||163
1656675780000|2022-07-01 11:43:00|800|799.6|799.8|799.4|800|799.6|799.8|799.4|751
1656675790000|2022-07-01 11:43:10|||||||||112
1656675820000|2022-07-01 11:43:40|799.6|799.2|799.6|799.4|799.8|799.4|799.4|799.2|2860
1656675840000|2022-07-01 11:44:00|||||||||100
1656675850000|2022-07-01 11:44:10|799.8|799.6|799.6|799.4|799.8|799.6|799.6|799.4|366
1656675860000|2022-07-01 11:44:20|799.4|799.2|799.6|799.2|799.6|799.4|799.4|799.2|409
1656675880000|2022-07-01 11:44:40||799.4||799.4||799.4||799.4|0
1656675890000|2022-07-01 11:44:50|799.8|799.6|800.2|799.8|800.2|799.8|799.8|799.2|1311
1656675930000|2022-07-01 11:45:30|800.4|800|800.6|800.2|800.6|800.2|800.4|799.6|560
1656675940000|2022-07-01 11:45:40|||||||||394
1656675970000|2022-07-01 11:46:10|800.8|800.4|801.8|801.6|801.8|801.6|800.8|800.4|3492
1656675980000|2022-07-01 11:46:20||801.4||801.6||801.6||801.4|100
1656676000000|2022-07-01 11:46:40|802|801.8|803|802.2|803|802.2|802|801.8|895
1656676010000|2022-07-01 11:46:50|802.8|802.4|803|802.4|803|802.4|802.8|802.4|0
1656676020000|2022-07-01 11:47:00|802.8|802.2|802.6|802.2|802.8|802.2|802.2|801.8|1815
1656676030000|2022-07-01 11:47:10|802.4|802|802.4|802|802.6|802|802.2|801.8|310
1656676080000|2022-07-01 11:48:00|802.2|801.8|801.8|801.2|802.2|801.8|801.6|801.2|2686
1656676090000|2022-07-01 11:48:10|801.6||801.6||801.6||801.6||0
1656676100000|2022-07-01 11:48:20|||||||||149
1656676140000|2022-07-01 11:49:00|801.4|801|801.4|801.2|801.4|801.2|801.4|801|507
1656676150000|2022-07-01 11:49:10||801||801||801||801|44
1656676160000|2022-07-01 11:49:20|801.2|800.8|801.6|801|801.6|801.2|801|800.8|3859
1656676200000|2022-07-01 11:50:00|801.4|800.8|800.6|800.2|801.4|800.8|800.6|800.2|3658
1656676210000|2022-07-01 11:50:10|801|800.4|801.6|801.2|801.6|801.2|801|800.2|3209
1656676230000|2022-07-01 11:50:30|801.8|801.4|801.8|801.4|801.8|801.4|801.8|801.4|31
1656676250000|2022-07-01 11:50:50|801.6|801.2|801.4|800.8|801.8|801.4|801.4|800.8|1465
1656676260000|2022-07-01 11:51:00|801.2||801.2||801.2||801.2||180
1656676270000|2022-07-01 11:51:10|801.4|801|801.4|801|801.4|801|801.4|801|92
1656676280000|2022-07-01 11:51:20|801.2|800.8|800.6|800|801.2|800.8|800.6|800|1284
1656676290000|2022-07-01 11:51:30|800.4|800.2|801|800.4|801|800.6|800.4|800|393
1656676300000|2022-07-01 11:51:40|||||||||8
1656676310000|2022-07-01 11:51:50||800.6||800.6||800.8||800.6|0
1656676320000|2022-07-01 11:52:00|801.4|800.8|801.6|801|801.6|801.2|801.4|800.6|3420
1656676330000|2022-07-01 11:52:10|801.4|800.8|801.2|800.6|801.4|800.8|801|800.6|1359
1656676340000|2022-07-01 11:52:20|801|800.4|800.4|800|801.2|800.4|800.4|800|499
1656676370000|2022-07-01 11:52:50||800.2||800||800.2||800|317
1656676380000|2022-07-01 11:53:00|800.6|800.2|800.6|800.2|800.6|800.2|800.6|800.2|63
1656676390000|2022-07-01 11:53:10|800.8|800.4|801.8|801.4|801.8|801.4|800.8|800.2|2419
1656676410000|2022-07-01 11:53:30||801.6||801.4||801.6||801.4|350
1656676420000|2022-07-01 11:53:40|802.2|801.6|803|802.4|803|802.4|802|801.6|1548
1656676440000|2022-07-01 11:54:00|802.8|802.2|802.8|802.4|802.8|802.4|802.6|802|1498
1656676450000|2022-07-01 11:54:10|803|802.6|803|802.4|803|802.6|803|802.4|169
1656676460000|2022-07-01 11:54:20|802.8|802.6|802.8|802.4|802.8|802.6|802.8|802.4|0
1656676470000|2022-07-01 11:54:30|803||802.8||803||802.8||0
1656676480000|2022-07-01 11:54:40|803|802.2|802.4|802|803|802.4|802.2|801.8|1918
1656676500000|2022-07-01 11:55:00|802.2|801.8|802|801.6|802.2|801.8|801.8|801.2|555
1656676520000|2022-07-01 11:55:20|801.8|801.4|801.6|801.4|801.8|801.4|801.6|801.4|179
1656676530000|2022-07-01 11:55:30|||||||||7
1656676540000|2022-07-01 11:55:40|801.4|801.2|801.4|801|801.4|801.2|801|800.8|667
1656676550000|2022-07-01 11:55:50|801.2|800.8|801.4|800.6|801.4|800.8|801.2|800.6|0
1656676560000|2022-07-01 11:56:00|801.2||801.2||801.4||801.2||0
1656676580000|2022-07-01 11:56:20|801.4|800.8|802|801.4|802|801.4|801.4|800.6|1002
1656676620000|2022-07-01 11:57:00|802.2|801.6|803.6|803.2|803.6|803.2|802.2|801.6|8611
1656676630000|2022-07-01 11:57:10|803.4|802.6|803.2|802.6|803.4|802.8|802.8|802.6|1310
1656676640000|2022-07-01 11:57:20|803||803||803||802.8||0
1656676650000|2022-07-01 11:57:30|802.8|802|802.4|802|802.8|802.6|802.4|801.8|907
1656676660000|2022-07-01 11:57:40|802.8|802.2|802.8|802|802.8|802.2|802.8|802|133
1656676670000|2022-07-01 11:57:50|802.6|802.2|802.8|802|802.8|802.2|802.6|802|7
1656676680000|2022-07-01 11:58:00|802.6|802.2|802.6|802.2|802.6|802.2|802.4|801.8|1723
1656676690000|2022-07-01 11:58:10|802.8|802.4|803|802.6|803|802.6|802.8|802.4|956
1656676700000|2022-07-01 11:58:20|||||||||86
1656676710000|2022-07-01 11:58:30|802.8|802.4|802.4|802|803|802.4|802.4|802|491
1656676720000|2022-07-01 11:58:40|802.6|802.2|802.4|802|802.6|802.4|802.4|802|826
1656676730000|2022-07-01 11:58:50|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|164
1656676750000|2022-07-01 11:59:10|803.2|802.4|803.4|802.8|803.4|802.8|803.2|802.4|294
1656676760000|2022-07-01 11:59:20|803.2||803.2||803.2||803.2||0
1656676770000|2022-07-01 11:59:30|803|802.6|803.2|802.8|803.2|802.8|802.8|802.6|1299
1656676780000|2022-07-01 11:59:40|||||||||333
1656676790000|2022-07-01 11:59:50|803|802.4|803|802.4|803|802.8|802.6|802|1105
1656676800000|2022-07-01 12:00:00|802.8|802|802.6|802|803|802|802.6|802|0
1656676810000|2022-07-01 12:00:10|802.4||802.4||802.6||802.4||0
1656676820000|2022-07-01 12:00:20|802.2|801.6|801.8|801.2|802.2|801.8|801.6|801.2|460
1656676830000|2022-07-01 12:00:30|802|801.4|802.2|801.8|802.2|801.8|802|801.4|316
1656676850000|2022-07-01 12:00:50|802.4|802|802.6|802.2|802.8|802.6|802.4|802|1388
1656676880000|2022-07-01 12:01:20|||||||||3
1656676900000|2022-07-01 12:01:40|802.8|802.4|803|802.6|803|802.6|802.8|802.4|754
1656676910000|2022-07-01 12:01:50|803.2|802.8|803.2|802.6|803.2|803|803|802.6|2960
1656676920000|2022-07-01 12:02:00|803||803.2||803.2||803||0
1656676940000|2022-07-01 12:02:20|803||803||803||803||115
1656676980000|2022-07-01 12:03:00||802.8||802.8||802.8||802.8|0
1656676990000|2022-07-01 12:03:10|802.8|802.6|803.2|803|803.2|803|802.8|802.4|978
1656677020000|2022-07-01 12:03:40|803.4|803.2|803.4|803|803.4|803.2|803.4|803|331
1656677030000|2022-07-01 12:03:50|803.6|803.2|804|803.6|804|803.8|803.6|803.2|487
1656677050000|2022-07-01 12:04:10|803.8|803.4|803.8|803.2|803.8|803.4|803.4|802.8|2996
1656677060000|2022-07-01 12:04:20|803.6|803|803.6|803|803.8|803.4|803.4|803|48
1656677070000|2022-07-01 12:04:30||803.2||803.2||803.2||803|0
1656677090000|2022-07-01 12:04:50|||||||||212
1656677100000|2022-07-01 12:05:00|803.4|802.8|803.2|802.8|803.4|803|803.2|802.8|675
1656677110000|2022-07-01 12:05:10|803|802.6|803|802.6|803|802.6|803|802.6|0
1656677120000|2022-07-01 12:05:20|802.8|802.4|803|802.4|803|802.4|802.6|802.4|491
1656677130000|2022-07-01 12:05:30|802.8||802.8||803||802.8||0
1656677140000|2022-07-01 12:05:40|802.6|802|802.4|802|802.6|802|802.2|802|736
1656677150000|2022-07-01 12:05:50|802.2||802.4||802.4||802.2||0
1656677160000|2022-07-01 12:06:00|802.2|801.8|802.2|801.8|802.2|801.8|802|801.8|488
1656677180000|2022-07-01 12:06:20|802|801.6|801.8|801.4|802|801.6|801.8|801.4|3
1656677200000|2022-07-01 12:06:40|802|801.6|802.2|801.4|802.2|801.8|802|801.4|649
1656677210000|2022-07-01 12:06:50||801.6||801.8||801.8||801.6|0
1656677220000|2022-07-01 12:07:00|802|801.6|801.8|801.4|802|801.6|801.8|801.4|160
1656677230000|2022-07-01 12:07:10|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|21
1656677240000|2022-07-01 12:07:20|802|801.4|802|801.4|802|801.4|802|801.4|0
1656677260000|2022-07-01 12:07:40|801.8|801.2|801.8|801.4|802|801.4|801.6|801.2|757
1656677270000|2022-07-01 12:07:50|802||802||802||802||0
1656677280000|2022-07-01 12:08:00|801.8|801.2|801.8|801.2|801.8|801.2|801.6|801.2|271
1656677310000|2022-07-01 12:08:30||801.4||801.4||801.6||801.2|835
1656677340000|2022-07-01 12:09:00|801.6|801.2|801.6|801.2|801.6|801.2|801.4|801.2|635
1656677360000|2022-07-01 12:09:20|801.4|801|801|800.4|801.4|801|801|800.4|713
1656677370000|2022-07-01 12:09:30|800.8||800.8||800.8||800.8||0
1656677380000|2022-07-01 12:09:40|800.6||800.6||800.6||800.6||0
1656677390000|2022-07-01 12:09:50|800.4|800.2|800.2|800|800.4|800.2|800.2|800|2078
1656677400000|2022-07-01 12:10:00|800.4|800.2|800.8|800.2|800.8|800.6|800.4|799.8|2433
1656677410000|2022-07-01 12:10:10|800.6|800|800.2|800|800.6|800|800.2|800|185
1656677420000|2022-07-01 12:10:20|800|799.8|799.8|799|800|799.8|799.8|799|247
1656677430000|2022-07-01 12:10:30|799.6|798.8|800|799.2|800|799.4|799.4|798.6|14
1656677440000|2022-07-01 12:10:40|799.8|799.4|799.8|799|800|799.4|799.8|799|0
1656677450000|2022-07-01 12:10:50||799.2||799.2||799.2||799.2|0
1656677460000|2022-07-01 12:11:00|800.2|799.4|800.2|799.4|800.2|799.4|800.2|799.4|60
1656677470000|2022-07-01 12:11:10||799.6||799.6||799.6||799.6|0
1656677490000|2022-07-01 12:11:30|800|799.8|799.6|799.2|800|799.8|799.6|799.2|593
1656677500000|2022-07-01 12:11:40|799.8|799.4|800|799.6|800|799.6|799.8|799.4|707
1656677510000|2022-07-01 12:11:50|||||||||61
1656677520000|2022-07-01 12:12:00|799.8|799.4|800|799.4|800|799.4|799.4|799|811
1656677530000|2022-07-01 12:12:10|799.8||799.8||799.8||799.8||0
1656677540000|2022-07-01 12:12:20|800|799.6|800|799.6|800|799.6|799.8|799.6|398
1656677550000|2022-07-01 12:12:30|799.8||800||800||799.8||0
1656677580000|2022-07-01 12:13:00|||||||||358
1656677610000|2022-07-01 12:13:30|800.4|800|800.4|800|800.6|800|800.2|800|819
1656677650000|2022-07-01 12:14:10|800.8|800.4|800.8|800.4|800.8|800.4|800.8|800.4|990
1656677670000|2022-07-01 12:14:30|801|800.6|801|800.6|801|800.6|801|800.6|1464
1656677680000|2022-07-01 12:14:40|800.8|800.4|801|800.4|801|800.4|800.8|800.4|69
1656677690000|2022-07-01 12:14:50|800.8||801||801||800.8||0
1656677700000|2022-07-01 12:15:00|800.8||801||801||800.8||0
1656677710000|2022-07-01 12:15:10|800.8|800|800.4|800|800.8|800.4|800.2|800|1795
1656677720000|2022-07-01 12:15:20|800.2|799.8|801|800.4|801|800.4|800|799.6|1412
1656677730000|2022-07-01 12:15:30|800.8||801||801||800.8||2
1656677740000|2022-07-01 12:15:40|800.8||800.8||800.8||800.8||0
1656677780000|2022-07-01 12:16:20|800.6|800.2|799.8|799.2|800.6|800.2|799.8|799.2|1172
1656677790000|2022-07-01 12:16:30||799.4||799.2||799.4||799.2|8
1656677800000|2022-07-01 12:16:40||799.4||799.2||799.4||799.2|2
1656677810000|2022-07-01 12:16:50|799.6||799.6||799.6||799.6||0
1656677820000|2022-07-01 12:17:00|799.8|799.4|799.6|799.2|799.8|799.4|799.6|799.2|418
1656677830000|2022-07-01 12:17:10|799.8|799.4|800.4|799.8|800.4|800|799.8|799.4|663
1656677840000|2022-07-01 12:17:20|800.2||800.2||800.2||800.2||0
1656677850000|2022-07-01 12:17:30|800.4||800.4||800.4||800.4||0
1656677860000|2022-07-01 12:17:40||800||800||800||799.8|0
1656677870000|2022-07-01 12:17:50|800.2||800.4||800.4||800.2||0
1656677880000|2022-07-01 12:18:00|800.2|799.8|799.8|799.2|800.2|799.8|799.8|799.2|2537
1656677890000|2022-07-01 12:18:10|799.6||799.6||799.6||799.6||0
1656677900000|2022-07-01 12:18:20|799.8||799.6||799.8||799.6||65
1656677910000|2022-07-01 12:18:30|799.4|799|799.6|799|799.6|799|799.4|799|3
1656677980000|2022-07-01 12:19:40|799.8|799.2|800|799.6|800|799.6|799.6|799.2|696
1656677990000|2022-07-01 12:19:50|799.8|799.4|799.6|799|799.8|799.4|799.6|799|0
1656678000000|2022-07-01 12:20:00|799.4||799.6||799.6||799.4||0
1656678030000|2022-07-01 12:20:30|800|799.2|800|799.6|800|799.6|800|799.2|572
1656678050000|2022-07-01 12:20:50|800.4|799.8|801.6|801.2|801.8|801.2|800.4|799.8|2150
1656678060000|2022-07-01 12:21:00|802|801.4|802.4|801.4|802.4|801.4|802|801.4|215
1656678070000|2022-07-01 12:21:10|802.2||802.2||802.4||802.2||0
1656678090000|2022-07-01 12:21:30||801.6||801.8||801.8||801.6|8
1656678100000|2022-07-01 12:21:40|802.4|802|802.6|802.2|802.6|802.2|802.4|801.8|1024
1656678110000|2022-07-01 12:21:50|802.4|802|802|801.6|802.6|802|802|801.6|1081
1656678120000|2022-07-01 12:22:00|||||||||144
1656678140000|2022-07-01 12:22:20|802.4|802|802.4|802|802.4|802|802.2|802|346
1656678150000|2022-07-01 12:22:30|802.2|801.4|802.2|802|802.2|802|802|801.4|1739
1656678170000|2022-07-01 12:22:50|||||||||300
1656678180000|2022-07-01 12:23:00|802|801.4|802.2|802|802.2|802|802|801.2|229
1656678200000|2022-07-01 12:23:20|||||||||500
1656678210000|2022-07-01 12:23:30|802|801.6|801.6|801.2|802|801.6|801.6|801.2|452
1656678220000|2022-07-01 12:23:40|||||||||529
1656678240000|2022-07-01 12:24:00|802|801.4|802|801.4|802|801.4|801.6|801.4|430
1656678250000|2022-07-01 12:24:10|||||||||1
1656678260000|2022-07-01 12:24:20|802.2|801.6|802.6|802.4|802.6|802.4|802.2|801.6|766
1656678270000|2022-07-01 12:24:30||802.2||802.2||802.2||802.2|400
1656678280000|2022-07-01 12:24:40|||||||||388
1656678300000|2022-07-01 12:25:00|802.4|802|802|801.4|802.4|802.2|802|801.4|531
1656678330000|2022-07-01 12:25:30|801.8|801.2|801.4|800.6|801.8|801.2|801.4|800.4|454
1656678340000|2022-07-01 12:25:40||800.8||800.6||800.8||800.6|0
1656678370000|2022-07-01 12:26:10||800.8||801||801||800.8|21
1656678380000|2022-07-01 12:26:20|801.2|800.6|801|800.6|801.2|800.6|801|800.6|9
1656678410000|2022-07-01 12:26:50|801.2|800.8|801.2|800.6|801.2|800.8|801.2|800.6|363
1656678420000|2022-07-01 12:27:00|801|800.8|801|800.6|801|800.8|801|800.6|0
1656678440000|2022-07-01 12:27:20|800.8|800.4|800.4|800|800.8|800.4|800.2|800|1501
1656678450000|2022-07-01 12:27:30|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800|155
1656678460000|2022-07-01 12:27:40||800.4||800.2||800.4||800.2|0
1656678480000|2022-07-01 12:28:00|800.6|800.4|800.6|800.2|800.6|800.4|800.6|800.2|0
1656678490000|2022-07-01 12:28:10|800.4|799.8|800.2|799.8|800.4|799.8|800.2|799.6|1114
1656678500000|2022-07-01 12:28:20|800.4|800.2|800.4|800.2|800.4|800.2|800.4|800.2|0
1656678510000|2022-07-01 12:28:30|800.6||800.6||800.6||800.6||82
1656678520000|2022-07-01 12:28:40|800.8|800.4|800.8|800.2|800.8|800.4|800.6|800.2|74
1656678530000|2022-07-01 12:28:50|800.6||800.6||800.6||800.6||0
1656678550000|2022-07-01 12:29:10|800.8||800.6||800.8||800.6||0
1656678560000|2022-07-01 12:29:20|800.4|800|800.6|800|800.6|800|800.2|800|441
1656678570000|2022-07-01 12:29:30|800.8|800.2|800.8|800.4|800.8|800.4|800.8|800.2|402
1656678580000|2022-07-01 12:29:40||800.2||800.2||800.2||800.2|0
1656678600000|2022-07-01 12:30:00|800.6||800.6||800.8||800.6||0
1656678610000|2022-07-01 12:30:10|800.8|800.4|800.8|800.4|800.8|800.4|800.8|800.4|201
1656678630000|2022-07-01 12:30:30|800.6||800.6||800.6||800.6||0
1656678640000|2022-07-01 12:30:40|800.8|800.6|800.8|800.4|801|800.8|800.8|800.4|1721
1656678650000|2022-07-01 12:30:50||800.6||800.4||800.6||800.4|0
1656678670000|2022-07-01 12:31:10||800.6||800.6||800.6||800.6|272
1656678690000|2022-07-01 12:31:30|800.6|800.2|800.2|799.6|800.6|800.2|800|799.4|1968
1656678700000|2022-07-01 12:31:40|800||800||800||800||0
1656678710000|2022-07-01 12:31:50|799.8|799.8|800.2|799.6|800.2|799.8|799.8|799.6|1051
1656678720000|2022-07-01 12:32:00|800|799.4|800|799.4|800.2|799.6|799.6|799.4|952
1656678730000|2022-07-01 12:32:10|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1656678740000|2022-07-01 12:32:20|800.6|799.8|800.8|800.4|801|800.6|800.6|799.8|3836
1656678760000|2022-07-01 12:32:40|801|800.6|801.6|801|801.6|801|801|800.6|2483
1656678780000|2022-07-01 12:33:00|||||||||8
1656678790000|2022-07-01 12:33:10|801.8|801.4|803|802.4|803|802.4|801.8|801|4883
1656678800000|2022-07-01 12:33:20|802.8|802.2|802.2|801.8|802.8|802.2|802.2|801.8|1087
1656678820000|2022-07-01 12:33:40|802.4|802|802.6|802|802.6|802.2|802.4|802|1077
1656678850000|2022-07-01 12:34:10||802.2||802.4||802.4||802.2|0
1656678860000|2022-07-01 12:34:20|802.8|802.6|802.8|802.6|803.2|802.6|802.6|802.4|421
1656678870000|2022-07-01 12:34:30||802.4||802.6||802.6||802.4|145
1656678890000|2022-07-01 12:34:50|802.6|802.2|802.2|801.4|802.8|802.6|802|801.4|2622
1656678900000|2022-07-01 12:35:00|||||||||12
1656678920000|2022-07-01 12:35:20|802.4|801.6|802.8|802.2|802.8|802.4|802.4|801.6|766
1656678930000|2022-07-01 12:35:30|803||802.8||803||802.8||0
1656678940000|2022-07-01 12:35:40|803|802.4|802.8|802.4|803|802.4|802.8|802.2|0
1656678950000|2022-07-01 12:35:50|802.6|802.2|801.8|801.2|802.8|802.2|801.8|801.2|2318
1656678960000|2022-07-01 12:36:00|802|801.4|802.2|801.6|802.2|801.8|802|801.4|137
1656678970000|2022-07-01 12:36:10|802|801.4|801.8|801.4|802.2|801.4|801.8|801.4|0
1656678980000|2022-07-01 12:36:20|801.6|801.2|801.4|800.8|801.6|801.2|801.4|800.8|246
1656678990000|2022-07-01 12:36:30|801.2|801|801.6|801|801.6|801.2|801.2|800.8|487
1656679020000|2022-07-01 12:37:00|801.4|800.8|801.2|800.8|801.4|800.8|801|800.8|439
1656679040000|2022-07-01 12:37:20|801|800.4|800.6|800|801|800.4|800.6|800|767
1656679050000|2022-07-01 12:37:30|800.4|799.8|800|799.2|800.4|799.8|800|799.2|512
1656679060000|2022-07-01 12:37:40|799.8|799|799.6|798.8|799.8|799|799.6|798.8|529
1656679070000|2022-07-01 12:37:50||799||798.8||799||798.8|0
1656679080000|2022-07-01 12:38:00||799||799||799||799|0
1656679090000|2022-07-01 12:38:10||798.8||798.8||798.8||798.8|0
1656679100000|2022-07-01 12:38:20||799||798.8||799||798.8|0
1656679120000|2022-07-01 12:38:40||799||799||799||799|0
1656679130000|2022-07-01 12:38:50||798.8||798.8||798.8||798.8|0
1656679140000|2022-07-01 12:39:00||799||799||799||799|0
1656679150000|2022-07-01 12:39:10|799.4||799.4||799.6||799.4||0
1656679180000|2022-07-01 12:39:40|799.6|799.2|799.4|799.2|799.6|799.2|799.4|799.2|795
1656679190000|2022-07-01 12:39:50|799.2|799|799|798.6|799.2|799|798.8|798.4|1866
1656679200000|2022-07-01 12:40:00|799.2|798.8|799.6|799|799.8|799.4|799.2|798.6|1772
1656679210000|2022-07-01 12:40:10|799.8|799.2|799.8|799|800|799.2|799.8|799|0
1656679220000|2022-07-01 12:40:20|799.6|798.6|799.2|798.4|799.6|799|799.2|798.4|622
1656679230000|2022-07-01 12:40:30|799||798.8||799||798.8||0
1656679240000|2022-07-01 12:40:40|798.6|798|798.8|798.4|798.8|798.4|798.6|798|452
1656679260000|2022-07-01 12:41:00|798.6|798|797.8|797.4|798.6|798|797.8|797.4|1234
1656679270000|2022-07-01 12:41:10||797.2||797.2||797.2||797.2|0
1656679280000|2022-07-01 12:41:20|||||||||9
1656679290000|2022-07-01 12:41:30|798|797.4|798.6|798|798.6|798|798|797.4|2371
1656679300000|2022-07-01 12:41:40|798.4|798.2|798.6|798|798.6|798.2|798.4|798|658
1656679310000|2022-07-01 12:41:50|798.4|797.8|798.2|797.6|798.4|797.8|798|797.2|1579
1656679320000|2022-07-01 12:42:00|798.6|797.8|799.2|798.6|799.2|798.6|798.6|797.8|882
1656679340000|2022-07-01 12:42:20|799||799||799||799||0
1656679350000|2022-07-01 12:42:30|798.8|798.4|798.8|798.4|799|798.6|798.8|798.4|466
1656679360000|2022-07-01 12:42:40|799|798.6|799.2|798.8|799.2|798.8|798.8|798.6|486
1656679390000|2022-07-01 12:43:10|799|798.6|799|798.4|799|798.6|799|798.4|0
1656679400000|2022-07-01 12:43:20|799.2|798.6|799.2|798.6|799.2|798.8|799|798.6|139
1656679420000|2022-07-01 12:43:40|799|798.4|799.2|798.4|799.2|798.4|799|798.4|0
1656679430000|2022-07-01 12:43:50||798.6||798.6||798.6||798.6|0
1656679440000|2022-07-01 12:44:00|799.4|798.8|799.8|799.4|799.8|799.4|799.4|798.6|2219
1656679450000|2022-07-01 12:44:10|800|799.6|800.8|800.2|801|800.4|800|799.6|2035
1656679470000|2022-07-01 12:44:30|801|800.4|801|800.4|801.2|800.4|801|800.4|0
1656679480000|2022-07-01 12:44:40||800.6||800.6||800.6||800.6|0
1656679500000|2022-07-01 12:45:00|801.2||801||801.2||801||439
1656679520000|2022-07-01 12:45:20|||||||||212
1656679530000|2022-07-01 12:45:30|800.8|800.8|800.6|800.2|801|800.8|800.6|800|2209
1656679540000|2022-07-01 12:45:40||800||800||800||800|0
1656679550000|2022-07-01 12:45:50|801|800.6|801.2|800.6|801.2|800.8|801|800.6|568
1656679560000|2022-07-01 12:46:00||800.8||800.8||800.8||800.8|0
1656679570000|2022-07-01 12:46:10|801|800.6|801.2|800.6|801.2|800.6|801|800.6|48
1656679580000|2022-07-01 12:46:20|801|800.4|800.8|800.4|801|800.4|800.6|800.4|939
1656679590000|2022-07-01 12:46:30|801|800.6|801.2|800.6|801.2|800.8|801|800.6|24
1656679620000|2022-07-01 12:47:00|801|800.4|801.2|800.6|801.2|800.6|800.8|800.4|987
1656679630000|2022-07-01 12:47:10|801|800.4|801|800.4|801|800.4|801|800.4|0
1656679640000|2022-07-01 12:47:20|800.8|799.8|800.4|800|800.8|800|800.4|799.8|484
1656679650000|2022-07-01 12:47:30|800.2|799.6|800|799.2|800.2|799.8|799.8|799.2|711
1656679660000|2022-07-01 12:47:40|799.8||799.6||799.8||799.6||0
1656679670000|2022-07-01 12:47:50|799.4|799.4|799.8|799.2|800|799.4|799.4|799.2|703
1656679680000|2022-07-01 12:48:00||799.4||799.4||799.4||799.2|9
1656679710000|2022-07-01 12:48:30|800|799.6|800|799.4|800|799.6|800|799.4|70
1656679720000|2022-07-01 12:48:40|800.2|799.6|800.6|800.2|800.6|800.2|800.2|799.6|849
1656679730000|2022-07-01 12:48:50|800.8||800.8||801||800.8||0
1656679740000|2022-07-01 12:49:00|800.6||800.6||800.6||800.6||170
1656679760000|2022-07-01 12:49:20|800.8|800.4|801|800.4|801|800.4|800.6|800.4|615
1656679780000|2022-07-01 12:49:40|801.2|800.6|801.4|801|801.4|801|801.2|800.6|2730
1656679790000|2022-07-01 12:49:50|801.8|801.2|801.8|801.2|802|801.4|801.8|801.2|299
1656679810000|2022-07-01 12:50:10|802|801.4|801.8|801.2|802.2|801.6|801.8|801.2|316
1656679840000|2022-07-01 12:50:40|801.6||801.6||801.8||801.6||193
1656679850000|2022-07-01 12:50:50|801.4|801.4|802|801.6|802|801.6|801.4|801.2|5948
1656679860000|2022-07-01 12:51:00|802.4|801.8|802|801.2|802.4|801.8|801.4|800.8|1326
1656679870000|2022-07-01 12:51:10|801.6|801.4|802.2|801.4|802.2|801.4|801.6|801.4|0
1656679900000|2022-07-01 12:51:40|802.4|801.6|802.6|802.4|803.2|802.6|802.4|801.6|1883
1656679910000|2022-07-01 12:51:50|802.4|801.8|802.6|801.8|802.6|802.4|802.4|801.8|526
1656679920000|2022-07-01 12:52:00|802.8|802|803|802.2|803|802.2|802.8|802|0
1656679930000|2022-07-01 12:52:10|802.8||802.8||802.8||802.8||1
1656679970000|2022-07-01 12:52:50|803|802.4|803.2|802.6|803.2|802.8|803|802.4|604
1656679980000|2022-07-01 12:53:00|803.4|802.8|803.6|803|803.6|803.2|803.4|802.8|620
1656679990000|2022-07-01 12:53:10||803.2||803||803.4||803|188
1656680010000|2022-07-01 12:53:30|804|803.2|804|803.4|804|803.4|803.6|803.2|1851
1656680020000|2022-07-01 12:53:40|803.8|803.6|804|803.6|804|803.6|803.8|803.6|0
1656680040000|2022-07-01 12:54:00|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|382
1656680070000|2022-07-01 12:54:30|804.2|803.4|803|802.6|804.2|803.4|803|802.6|4604
1656680080000|2022-07-01 12:54:40|803.2||803.2||803.2||803||175
1656680090000|2022-07-01 12:54:50|803|802.8|803.4|803|803.4|803|803|802.8|24
1656680130000|2022-07-01 12:55:30|803.2|803.2|803.4|803|803.4|803.2|803.2|803|478
1656680140000|2022-07-01 12:55:40|803.2|802.6|803|802.6|803.2|802.8|803|802.6|1679
1656680150000|2022-07-01 12:55:50|803.2||803||803.2||803||0
1656680160000|2022-07-01 12:56:00|803.2||803.2||803.2||803.2||0
1656680170000|2022-07-01 12:56:10||802.8||802.8||802.8||802.8|0
1656680180000|2022-07-01 12:56:20|803|802.6|803|802.6|803.2|802.6|803|802.6|420
1656680190000|2022-07-01 12:56:30|803.2|802.8|803.2|802.6|803.2|802.8|803.2|802.6|64
1656680200000|2022-07-01 12:56:40|803.4|802.8|803.6|803.2|803.6|803.2|803.4|802.6|1333
1656680240000|2022-07-01 12:57:20||803.4||803.2||803.4||803.2|288
1656680260000|2022-07-01 12:57:40|803.4|803|803.4|803|803.4|803.2|803.4|803|572
1656680290000|2022-07-01 12:58:10|803.2|802.6|803|802.6|803.4|802.6|803|802.6|725
1656680300000|2022-07-01 12:58:20|||||||||601
1656680320000|2022-07-01 12:58:40|802.8|802.4|803|802.6|803|802.6|802.6|802.4|1266
1656680330000|2022-07-01 12:58:50|||||||||24
1656680340000|2022-07-01 12:59:00|803.2|803|802.8|802.4|803.2|803|802.8|802.4|3104
1656680350000|2022-07-01 12:59:10|802.6|802.2|802.2|802|802.8|802.2|802.2|802|1371
1656680360000|2022-07-01 12:59:20|802|801.8|801.4|801|802|801.8|801.4|801|1453
1656680380000|2022-07-01 12:59:40|801.6|801.2|801.4|801|801.6|801.2|801.4|801|944
1656680390000|2022-07-01 12:59:50|801.6|801.2|802.8|802|802.8|802.4|801.6|801.2|2753
1656680400000|2022-07-01 13:00:00|802.6|802.2|802.8|802.2|802.8|802.4|802.6|802|25
1656680410000|2022-07-01 13:00:10|803|802.4|803.2|802.6|803.2|803|803|802.2|880
1656680420000|2022-07-01 13:00:20||802.8||802.8||802.8||802.8|0
1656680440000|2022-07-01 13:00:40|803|803|803|802.2|803|803|803|802.2|4017
1656680450000|2022-07-01 13:00:50|803.2|802.4|803|802.4|803.2|802.8|802.8|802.4|2102
1656680460000|2022-07-01 13:01:00|802.8|802.2|802.8|802.4|802.8|802.4|802.6|802|683
1656680470000|2022-07-01 13:01:10|803|802.2|803|802.4|803|802.4|802.8|802.2|678
1656680480000|2022-07-01 13:01:20|803.2|802.6|804|803.8|804.6|803.8|803.2|802.6|4976
1656680490000|2022-07-01 13:01:30|804.2|803.6|805.4|804.6|805.4|804.6|804.2|803.6|2022
1656680500000|2022-07-01 13:01:40|805.6|804.8|805|804.6|805.6|804.8|805|804.6|0
1656680510000|2022-07-01 13:01:50|805.2||805.2||805.2||805.2||0
1656680520000|2022-07-01 13:02:00|805||805.2||805.2||805||0
1656680530000|2022-07-01 13:02:10|805.6|804.8|805.6|805.2|805.6|805.2|805.6|804.8|401
1656680540000|2022-07-01 13:02:20|||||||||123
1656680550000|2022-07-01 13:02:30|805.4|804.8|805.4|804.8|805.4|805.2|805.2|804.6|946
1656680560000|2022-07-01 13:02:40|805.6|805|805.6|805|805.6|805|805.6|805|0
1656680570000|2022-07-01 13:02:50|805.4||805.4||805.6||805.4||361
1656680600000|2022-07-01 13:03:20|805.6|805.2|806|805.4|806|805.6|805.6|805|1764
1656680610000|2022-07-01 13:03:30|805.8||806||806||805.8||0
1656680620000|2022-07-01 13:03:40|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|0
1656680630000|2022-07-01 13:03:50|805.8|805.4|805|804.6|805.8|805.4|805|804.6|3965
1656680670000|2022-07-01 13:04:30|804.8|804.2|804.8|804.2|805|804.4|804.8|804|488
1656680690000|2022-07-01 13:04:50|804.6||804.8||804.8||804.6||0
1656680700000|2022-07-01 13:05:00||804.4||804.4||804.4||804.2|257
1656680710000|2022-07-01 13:05:10|804.6|804.2|804.6|804|804.6|804.2|804.6|804|507
1656680740000|2022-07-01 13:05:40|||||||||2167
1656680750000|2022-07-01 13:05:50|||||||||96
1656680760000|2022-07-01 13:06:00|804.4|803.8|803.2|802.6|804.4|803.8|803.2|802.6|3149
1656680770000|2022-07-01 13:06:10|803|802.4|802.8|802|803.2|802.6|802.8|802|868
1656680780000|2022-07-01 13:06:20|803|802.2|802.8|802|803.2|802.4|802.8|802|0
1656680790000|2022-07-01 13:06:30||802.2||802.2||802.2||802.2|0
1656680800000|2022-07-01 13:06:40||802||802.2||802.4||802|8800
1656680810000|2022-07-01 13:06:50|802.6||802.6||802.8||802.6||0
1656680820000|2022-07-01 13:07:00|802.4|801.8|802.2|801.8|802.4|802|802.2|801.8|617
1656680840000|2022-07-01 13:07:20|||||||||100
1656680860000|2022-07-01 13:07:40|802.4|802|801.8|801.4|802.6|802.4|801.4|801|4154
1656680880000|2022-07-01 13:08:00|||||||||312
1656680900000|2022-07-01 13:08:20|802|801.6|802|801.6|802|801.6|801.6|801.4|2243
1656680910000|2022-07-01 13:08:30|801.8|801.4|801.8|801.4|801.8|801.4|801.8|801.4|145
1656680930000|2022-07-01 13:08:50|||||||||11
1656680950000|2022-07-01 13:09:10|801.6|801.2|801|800.4|801.6|801.2|801|800.4|11960
1656680960000|2022-07-01 13:09:20||800.2||800.2||800.2||800|394
1656680980000|2022-07-01 13:09:40||800.4||800.6||800.6||800.4|362
1656680990000|2022-07-01 13:09:50|801.2|801|804.8|804.4|805.2|804.4|801.2|801|7652
1656681000000|2022-07-01 13:10:00|805||804.8||805||804.8||0
1656681010000|2022-07-01 13:10:10|804.6|804|804|803.4|804.8|804|804|803.2|868
1656681020000|2022-07-01 13:10:20|803.6|803.2|803.4|803|804.2|803.8|803.4|802.6|2541
1656681030000|2022-07-01 13:10:30|||||||||172
1656681050000|2022-07-01 13:10:50|803.2|802.8|803.4|803|803.4|803|803.2|802.8|710
1656681090000|2022-07-01 13:11:30|||||||||431
1656681110000|2022-07-01 13:11:50|803.6|803.2|803.6|803.2|803.6|803.4|803.6|803|615
1656681150000|2022-07-01 13:12:30|803.4|803|803|802.8|803.4|803|803|802.4|1421
1656681180000|2022-07-01 13:13:00|803.2||803.2||803.2||803.2||961
1656681190000|2022-07-01 13:13:10|803|802.4|802.8|802.4|803.2|802.4|802.8|802.4|240
1656681200000|2022-07-01 13:13:20|802.6|802|802.2|801.8|802.6|802|802.2|801.8|289
1656681260000|2022-07-01 13:14:20|802|801.4|801.8|801.2|802.2|801.8|801.8|801.2|835
1656681270000|2022-07-01 13:14:30|||||||||8
1656681280000|2022-07-01 13:14:40|802|801.4|802|801.4|802|801.6|802|801.4|1175
1656681290000|2022-07-01 13:14:50||801.6||801.6||801.6||801.6|0
1656681300000|2022-07-01 13:15:00|802.2|801.8|802.4|802|802.4|802|802.2|801.8|3289
1656681310000|2022-07-01 13:15:10|802.2|801.8|802.2|801.8|802.4|801.8|802.2|801.8|245
1656681320000|2022-07-01 13:15:20|802.4||802.4||802.4||802.4||0
1656681340000|2022-07-01 13:15:40|802.6|802|803.2|802.8|803.2|803|802.6|802|2223
1656681360000|2022-07-01 13:16:00||803||802.8||803||802.8|500
1656681370000|2022-07-01 13:16:10|803.4|803|803.8|803.4|804|803.6|803.4|803|1549
1656681380000|2022-07-01 13:16:20|804.2|803.6|804|803.4|804.4|803.8|804|803.4|691
1656681390000|2022-07-01 13:16:30|804.2|803.6|804.2|803.6|804.2|803.8|804.2|803.6|0
1656681400000|2022-07-01 13:16:40||803.8||803.8||803.8||803.6|11
1656681410000|2022-07-01 13:16:50|804.6|803.6|805.4|805|805.4|805|804.6|803.6|2386
1656681430000|2022-07-01 13:17:10|805.2|804.8|805.2|804.6|805.2|804.8|805|804.4|2838
1656681440000|2022-07-01 13:17:20|805||805.2||805.2||805||251
1656681460000|2022-07-01 13:17:40||804.8||804.8||804.8||804.8|0
1656681470000|2022-07-01 13:17:50|805.4|805|805.8|805.4|805.8|805.4|805.4|805|863
1656681490000|2022-07-01 13:18:10|||||||||812
1656681500000|2022-07-01 13:18:20||805.6||805.6||805.6||805.4|2456
1656681520000|2022-07-01 13:18:40|||||||||435
1656681540000|2022-07-01 13:19:00|806.2|805.8|806.8|806.6|806.8|806.6|806.2|805.8|537
1656681550000|2022-07-01 13:19:10|806.6|806.4|806.8|806.6|806.8|806.6|806.6|806.4|1757
1656681560000|2022-07-01 13:19:20|807|806.4|806.8|806.6|807|806.6|806.6|806.4|257
1656681570000|2022-07-01 13:19:30|||||||||757
1656681580000|2022-07-01 13:19:40|806.6|806.4|806.8|806.4|806.8|806.6|806.6|806.4|1368
1656681590000|2022-07-01 13:19:50|||||||||199
1656681610000|2022-07-01 13:20:10|806.6|806.2|805.2|805|806.6|806.2|805.2|805|2059
1656681620000|2022-07-01 13:20:20|||||||||743
1656681630000|2022-07-01 13:20:30|805.4|804.8|806|805.4|806.4|805.8|805.4|804.8|3190
1656681640000|2022-07-01 13:20:40|806.2|805.6|806.4|805.8|806.4|805.8|806.2|805.4|140
1656681660000|2022-07-01 13:21:00|807|806|807.2|806.6|807.2|806.8|807|806|111
1656681670000|2022-07-01 13:21:10||806.8||806.8||806.8||806.6|0
1656681690000|2022-07-01 13:21:30||807||806.8||807||806.8|204
1656681710000|2022-07-01 13:21:50|807|806.6|807|806.8|807.2|806.8|806.8|806.6|1335
1656681730000|2022-07-01 13:22:10|806.8|806.6|807|806.6|807|806.6|806.8|806.6|140
1656681740000|2022-07-01 13:22:20|807.2|806.8|807.4|807|807.4|807.2|807.2|806.8|2394
1656681750000|2022-07-01 13:22:30|||||||||94
1656681760000|2022-07-01 13:22:40|807.2|807.2|807.2|806.8|807.4|807.2|807.2|806.6|2597
1656681770000|2022-07-01 13:22:50|807|806.6|806.2|805.6|807|806.6|806|805.6|931
1656681780000|2022-07-01 13:23:00|806|805.2|805.6|805|806|805.2|805.6|805|70
1656681790000|2022-07-01 13:23:10|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.6|3
1656681810000|2022-07-01 13:23:30||805||805||805||805|260
1656681840000|2022-07-01 13:24:00|805.2|804.8|805.2|804.8|805.2|804.8|804.6|804|991
1656681850000|2022-07-01 13:24:10|805|804.4|804.8|804.4|805|804.4|804.6|804|1111
1656681860000|2022-07-01 13:24:20|||||||||12
1656681870000|2022-07-01 13:24:30|||||||||3
1656681880000|2022-07-01 13:24:40|805|804.6|805|804.6|805|804.6|805|804.6|2672
1656681900000|2022-07-01 13:25:00|804.8|804.4|805.4|805|805.4|805|804.6|804|3794
1656681910000|2022-07-01 13:25:10|806|805.2|805.4|805|806|805.4|805.4|805|2203
1656681920000|2022-07-01 13:25:20|805|804.8|805.2|804.6|805.2|805|804.8|804.2|654
1656681930000|2022-07-01 13:25:30|805||805||805||805||6
1656681940000|2022-07-01 13:25:40||804.8||804.8||804.8||804.8|0
1656681950000|2022-07-01 13:25:50|804.8|804.6|804.6|804.4|805|804.6|804.6|804.4|1045
1656681960000|2022-07-01 13:26:00|804.8|804.6|805.8|805|805.8|805.2|804.8|804.4|1236
1656681970000|2022-07-01 13:26:10|805.6|805.2|805.8|805.4|805.8|805.4|805.6|805.2|0
1656681980000|2022-07-01 13:26:20|805.6|805.6|805.8|805.2|805.8|805.6|805.6|805.2|527
1656681990000|2022-07-01 13:26:30||805.4||805.4||805.4||805.4|46
1656682000000|2022-07-01 13:26:40|805.6|805.2|805.4|805|805.6|805.2|805.2|805|2014
1656682020000|2022-07-01 13:27:00|805.2|804.8|804.8|804.2|805.4|804.8|804.8|804.2|325
1656682030000|2022-07-01 13:27:10||804.4||804.2||804.6||804|176
1656682050000|2022-07-01 13:27:30|805|804.4|804.8|804.4|805|804.6|804.8|804.2|610
1656682060000|2022-07-01 13:27:40||804.6||804.6||804.6||804.6|0
1656682080000|2022-07-01 13:28:00|805.2|804.8|805.6|805.2|805.8|805.2|805.2|804.8|1022
1656682090000|2022-07-01 13:28:10|805.8||805.8||805.8||805.6||540
1656682100000|2022-07-01 13:28:20|806|805.4|806|805.4|806|805.4|806|805.2|0
1656682110000|2022-07-01 13:28:30||805.6||805.6||805.6||805.6|0
1656682140000|2022-07-01 13:29:00|805.8|805.8|805.6|805.2|805.8|805.8|805.6|805|2912
1656682150000|2022-07-01 13:29:10|805.4|804.8|805.2|804.6|805.4|804.8|804.8|804.2|840
1656682160000|2022-07-01 13:29:20|||||||||309
1656682180000|2022-07-01 13:29:40|805|804.8|804.6|804|805|804.8|804.6|804|1156
1656682190000|2022-07-01 13:29:50|804.2|803.8|804.6|804|804.6|804|804.2|803.6|2345
1656682200000|2022-07-01 13:30:00|804.8|804.2|805.6|805|806.2|805.4|804.8|804|3308
1656682210000|2022-07-01 13:30:10|806|805.2|806.2|805.8|806.4|806|805.8|805.2|1543
1656682220000|2022-07-01 13:30:20||806||805.8||806||805.8|13
1656682230000|2022-07-01 13:30:30|806.6|806|806.6|806.2|806.6|806.4|806.6|805.8|761
1656682240000|2022-07-01 13:30:40|806.4|806|806.4|806|806.6|806|806.2|806|250
1656682250000|2022-07-01 13:30:50|806.6|806.2|807.4|807|807.4|807.2|806.4|806.2|1010
1656682260000|2022-07-01 13:31:00|807.6|807.2|807.8|807.4|808|807.6|807.6|807.2|1066
1656682270000|2022-07-01 13:31:10|808.2|807.6|808.6|808.2|809|808.4|807.8|807.4|441
1656682280000|2022-07-01 13:31:20|808.8|808.4|808.8|808.6|808.8|808.6|808.6|808.4|24
1656682290000|2022-07-01 13:31:30|809.2|808.8|809.4|809|810|809.4|808.8|808.6|2060
1656682300000|2022-07-01 13:31:40|809|808.8|808.6|808|809.2|809|808.2|807.6|3909
1656682310000|2022-07-01 13:31:50|808.4|807.8|808.2|807.6|808.6|807.8|808|807.2|950
1656682320000|2022-07-01 13:32:00|808|807.4|808|807.6|808.2|807.6|807.2|806.8|2459
1656682330000|2022-07-01 13:32:10|807.8|807.4|807.6|807|807.8|807.8|807.4|807|306
1656682340000|2022-07-01 13:32:20|807.4||807.6||807.6||807.4||0
1656682350000|2022-07-01 13:32:30|807.8|807.2|808|807.6|808|807.6|807.8|807.2|393
1656682360000|2022-07-01 13:32:40|808.2|807.8|809.2|808.6|809.2|808.6|808.2|807.6|1335
1656682370000|2022-07-01 13:32:50|809.4|808.8|809.6|808.8|809.6|808.8|809.4|808.8|0
1656682380000|2022-07-01 13:33:00|809.8|809.2|810.2|809.8|810.2|809.8|809.4|808.8|233
1656682390000|2022-07-01 13:33:10|810|809.6|809.8|809.6|810|809.6|809.2|808.8|4482
1656682400000|2022-07-01 13:33:20|810|809.8|810.8|810.4|810.8|810.4|810|809.8|3549
1656682410000|2022-07-01 13:33:30|811.2|810.2|811.8|811.2|811.8|811.2|811.2|810.2|1107
1656682420000|2022-07-01 13:33:40|812|811|811.6|811|812|811.2|810.8|810.6|5322
1656682430000|2022-07-01 13:33:50|811.4|810.4|810.2|809.8|811.6|810.8|810.2|809.8|3859
1656682440000|2022-07-01 13:34:00|810|809.6|808.8|808.2|810.2|810|808.4|808|3066
1656682450000|2022-07-01 13:34:10|808.6|807.6|807.4|806.8|808.6|807.8|807.2|806.8|1106
1656682460000|2022-07-01 13:34:20|807.6|807|807.6|806.8|807.6|807|807.2|806.8|62
1656682470000|2022-07-01 13:34:30|807.4|807|807.2|806.8|807.4|807|807.2|806.8|0
1656682480000|2022-07-01 13:34:40|807|806.6|807.4|806.8|807.4|807.2|807|806.6|304
1656682490000|2022-07-01 13:34:50|807.6|807|807.4|807|807.6|807.4|807.4|806.8|2345
1656682500000|2022-07-01 13:35:00|807.2|806.8|807.2|807|807.4|807|807.2|806.8|814
1656682510000|2022-07-01 13:35:10|807|806.6|806.6|806.4|807.2|807|806.4|806.2|1858
1656682520000|2022-07-01 13:35:20|806.8|806|806|805.4|806.8|806|805.8|805.4|383
1656682530000|2022-07-01 13:35:30|805.8|805|805.4|804.8|806|805.4|805.4|804.8|797
1656682540000|2022-07-01 13:35:40|805.2||805.2||805.4||805.2||0
1656682550000|2022-07-01 13:35:50|805.4|805|805.6|805|805.8|805.4|805.4|804.8|3737
1656682560000|2022-07-01 13:36:00|805.8|805.2|805.8|805.4|805.8|805.6|805.6|805.2|3384
1656682570000|2022-07-01 13:36:10||805.6||805.6||805.6||805.4|372
1656682580000|2022-07-01 13:36:20|805.6|805.4|805.4|805.2|805.6|805.4|805.2|805|891
1656682590000|2022-07-01 13:36:30|805.6|805|805.4|805.2|805.6|805.4|805.2|804.8|4433
1656682610000|2022-07-01 13:36:50|805.2|805|804.6|804.2|805.2|805|804.4|804|2380
1656682620000|2022-07-01 13:37:00|804.8|804.4|805.4|804.8|805.4|805.2|804.8|804.4|2972
1656682630000|2022-07-01 13:37:10|805.2|804.6|805.2|804.8|805.2|804.8|805.2|804.6|0
1656682640000|2022-07-01 13:37:20|805|804.6|804.6|804.4|805|804.6|804.4|804.2|529
1656682650000|2022-07-01 13:37:30|804.4|804.2|804|803.6|804.6|804.2|804|803.6|2181
1656682660000|2022-07-01 13:37:40|803.8|803.4|804|803.4|804|803.4|803.6|803.4|712
1656682670000|2022-07-01 13:37:50|804.2|803.6|804.6|804.2|804.6|804.2|804.2|803.6|2737
1656682680000|2022-07-01 13:38:00|804.8|804.4|804.8|804.4|804.8|804.6|804.6|804.2|169
1656682690000|2022-07-01 13:38:10|804.6|804.2|804.2|803.8|804.6|804.2|804.2|803.8|1193
1656682700000|2022-07-01 13:38:20|804|803.4|803.8|803.6|804.2|803.8|803.8|803.4|1032
1656682710000|2022-07-01 13:38:30|803.6|803.4|802.6|802.2|803.8|803.6|802.4|802.2|2397
1656682720000|2022-07-01 13:38:40|802.4|801.8|802.4|801.8|802.6|801.8|802.2|801.6|376
1656682730000|2022-07-01 13:38:50|802.2|802|802.8|802.4|802.8|802.6|802.2|801.8|2359
1656682740000|2022-07-01 13:39:00|803|802.6|803.2|802.8|803.4|803|803|802.4|1929
1656682750000|2022-07-01 13:39:10|803.4|803|804.2|803.4|804.2|803.6|803.4|803|431
1656682760000|2022-07-01 13:39:20|804|803.2|803.2|803|804|803.2|803|802.8|2509
1656682770000|2022-07-01 13:39:30|803.4|803.2|804|803.6|804.2|803.8|803.4|803.2|1458
1656682790000|2022-07-01 13:39:50|804.2|803.8|804.4|804.2|804.6|804.2|804.2|803.6|781
1656682800000|2022-07-01 13:40:00|804.2|803.8|805.4|804.8|805.4|804.8|804.2|803.8|507
1656682810000|2022-07-01 13:40:10|805.2|805|805.8|805|805.8|805|805.2|804.8|0
1656682820000|2022-07-01 13:40:20|806.4|805.2|806.4|805.8|806.4|805.8|806.4|805.2|895
1656682830000|2022-07-01 13:40:30||806||806||806||806|0
1656682840000|2022-07-01 13:40:40|806.2|805.8|806|805.4|806.2|805.8|805.8|805.2|1817
1656682850000|2022-07-01 13:40:50|806.2|805.6|806.2|805.6|806.2|805.6|806|805.6|78
1656682860000|2022-07-01 13:41:00|806|805.8|806.8|806.4|806.8|806.4|806|805.8|3083
1656682870000|2022-07-01 13:41:10|806.6|806.2|806.6|806.4|806.8|806.4|806.6|806|0
1656682880000|2022-07-01 13:41:20|806.8|806.6|808|807.4|808|807.4|806.8|806.4|4061
1656682890000|2022-07-01 13:41:30|807.8||807.8||808||807.8||0
1656682900000|2022-07-01 13:41:40|807.6|807.2|807.6|807.2|807.8|807.2|807.6|807.2|305
1656682910000|2022-07-01 13:41:50|807.4|807.4|808|807.6|808|807.8|807.4|807.2|1857
1656682920000|2022-07-01 13:42:00|808.2|807.8|808.6|808.2|808.8|808.4|808|807.8|2738
1656682930000|2022-07-01 13:42:10|808.8|808.4|809.8|809.2|809.8|809.2|808.8|808.4|1952
1656682940000|2022-07-01 13:42:20|809.6|809|809.8|809.2|809.8|809.2|809.2|808.8|167
1656682950000|2022-07-01 13:42:30|809.6|809|808.6|808.2|809.6|809|808.6|808|3503
1656682960000|2022-07-01 13:42:40|808.4|808|807.2|806.6|808.6|808.2|807|806.6|1364
1656682970000|2022-07-01 13:42:50|807|806.8|807.2|806.6|807.2|806.8|807|806.6|0
1656682980000|2022-07-01 13:43:00|807|806.8|807.2|806.8|807.2|806.8|807|806.6|60
1656682990000|2022-07-01 13:43:10|807.4|807|807.6|807|807.6|807.2|807.4|806.8|713
1656683000000|2022-07-01 13:43:20||807.2||807.2||807.2||807.2|0
1656683010000|2022-07-01 13:43:30|||||||||41
1656683030000|2022-07-01 13:43:50|807.8|807.4|808|807.4|808.2|807.6|807.8|807.2|944
1656683040000|2022-07-01 13:44:00|808.2|807.6|808.4|808|808.4|808|808.2|807.6|1484
1656683050000|2022-07-01 13:44:10|808.6|808.2|808.4|808.2|808.6|808.4|808.4|808.2|1422
1656683060000|2022-07-01 13:44:20|808.6|808.4|808.6|808.2|808.6|808.4|808.6|808.2|803
1656683080000|2022-07-01 13:44:40|808.4|808|807.8|807.4|808.4|808.2|807.8|807.2|4219
1656683090000|2022-07-01 13:44:50|808|807.8|807.6|807.4|808|807.8|807.4|806.8|1564
1656683100000|2022-07-01 13:45:00|807.8|807.6|808.2|807.8|808.2|807.8|807.8|807.6|5705
1656683110000|2022-07-01 13:45:10|808.4|808.2|809|808.6|809.2|808.6|808.4|808.2|977
1656683120000|2022-07-01 13:45:20|809.4|808.8|809.8|809.2|810.2|809.4|809.4|808.8|388
1656683130000|2022-07-01 13:45:30|810|809.6|810.2|809.6|810.6|809.8|809.8|809.6|756
1656683140000|2022-07-01 13:45:40||809.8||809.8||809.8||809.8|500
1656683150000|2022-07-01 13:45:50|810.4|810|809.8|809.2|810.4|810|809.8|809|2414
1656683160000|2022-07-01 13:46:00|810|809.4|811|810.6|811.4|810.8|810|809.4|929
1656683170000|2022-07-01 13:46:10|811.4|810.8|812.2|811.2|812.2|811.2|811.4|810.4|177
1656683180000|2022-07-01 13:46:20||811.4||811.6||811.6||811.4|0
1656683190000|2022-07-01 13:46:30|812.6|811.8|811.2|810.8|812.6|812|811.2|810.8|2398
1656683200000|2022-07-01 13:46:40|811.4|811|811.6|811.2|811.6|811.2|811.4|811|1671
1656683210000|2022-07-01 13:46:50|811.8|811.4|812.6|811.8|812.6|812.2|811.6|811.4|537
1656683220000|2022-07-01 13:47:00|812.8|812|812.4|812|812.8|812.2|812.4|811.8|567
1656683230000|2022-07-01 13:47:10|812.2|811.8|812|811.4|812.2|811.8|811.8|811.4|2754
1656683240000|2022-07-01 13:47:20|811.8|811.2|811.4|811|812|811.4|811.4|810.8|655
1656683250000|2022-07-01 13:47:30|811.6|811.4|812.4|811.6|812.4|811.6|811.4|811|1564
1656683260000|2022-07-01 13:47:40|812.2|811.4|811.8|811.2|812.2|811.4|811.6|811.2|1079
1656683270000|2022-07-01 13:47:50|811.6|811|812.4|812|812.4|812|811.6|811|169
1656683280000|2022-07-01 13:48:00|812.2|811.8|811.6|811.2|812.2|811.8|811.6|811.2|231
1656683290000|2022-07-01 13:48:10|811.8|811.4|812|811.2|812.4|811.8|811.8|811.2|1052
1656683300000|2022-07-01 13:48:20|811.8|811.4|811.4|811|812|811.4|811.4|811|1215
1656683310000|2022-07-01 13:48:30|811.6|811.2|811.8|811.2|811.8|811.4|811.6|811.2|145
1656683320000|2022-07-01 13:48:40|812.4|811.4|812.6|812|813|812.4|812.2|811.4|1951
1656683330000|2022-07-01 13:48:50|812.8|812.2|813|812.6|813.6|813|812.8|812|167
1656683340000|2022-07-01 13:49:00|812.8|812.8|814.2|813.2|814.4|813.2|812.8|812.6|1759
1656683350000|2022-07-01 13:49:10||813.4||813.6||813.6||813.4|0
1656683360000|2022-07-01 13:49:20|814.6|813.8|814.6|814|814.6|814|814.4|813.8|7
1656683370000|2022-07-01 13:49:30|814.4|813.8|813.8|813.2|814.4|814|813.8|813.2|3232
1656683380000|2022-07-01 13:49:40|814|813.4|813.8|813.4|814|813.6|813.4|812.8|873
1656683390000|2022-07-01 13:49:50|813.6|813.2|813.8|813.4|813.8|813.4|813.6|813|206
1656683400000|2022-07-01 13:50:00|814|813.6|814.2|813.8|814.2|814|814|813.6|440
1656683410000|2022-07-01 13:50:10|814.6|814|814.6|814.2|814.6|814.2|814.4|814|938
1656683420000|2022-07-01 13:50:20|814.4|814|815|814.6|815.2|814.6|814.4|814|431
1656683430000|2022-07-01 13:50:30|815.2|814.8|815.6|815|816|815|815|814.8|184
1656683440000|2022-07-01 13:50:40|815.2|814.6|815|814.4|815.2|815|815|814.4|2293
1656683450000|2022-07-01 13:50:50|814.8|814.2|814.6|814.2|814.8|814.2|814.6|814.2|512
1656683460000|2022-07-01 13:51:00|814.8|814.4|814.8|814.4|814.8|814.4|814.6|814.2|780
1656683470000|2022-07-01 13:51:10|815|814.2|815.6|815|816.2|815.6|814.8|814.2|10718
1656683480000|2022-07-01 13:51:20|815.8||815.6||815.8||815.6||0
1656683490000|2022-07-01 13:51:30|815.4|814.6|815.4|814.8|815.4|815|814.8|814.2|2317
1656683510000|2022-07-01 13:51:50|815.6|815|816.4|815.8|816.6|816|815.6|815|2913
1656683520000|2022-07-01 13:52:00|816.6|816|816.6|816|816.8|816.4|816.4|816|1424
1656683530000|2022-07-01 13:52:10|816.4|815.8|816.2|815.8|816.6|815.8|816|815.8|654
1656683540000|2022-07-01 13:52:20|816|816|816.6|816.2|816.6|816.2|816|815.8|733
1656683550000|2022-07-01 13:52:30||816||816||816||816|0
1656683560000|2022-07-01 13:52:40||816.2||816.2||816.2||816|20
1656683570000|2022-07-01 13:52:50|816.8|816.4|817|816.4|817.4|816.8|816.8|816.2|1510
1656683580000|2022-07-01 13:53:00|817.2|816.6|817.6|817|817.6|817.2|817.2|816.6|301
1656683590000|2022-07-01 13:53:10|817.4|816.8|817|816.6|817.4|816.8|817|816.6|1319
1656683600000|2022-07-01 13:53:20|817.2|816.8|817|816.6|817.2|816.8|817|816.6|640
1656683610000|2022-07-01 13:53:30|817.2|816.8|817|816.8|817.2|816.8|817|816.8|453
1656683620000|2022-07-01 13:53:40|816.8|816.6|816|815.6|816.8|816.6|815.6|815.4|3351
1656683630000|2022-07-01 13:53:50|815.8|815.4|815.6|815.2|815.8|815.6|815.2|814.8|1412
1656683640000|2022-07-01 13:54:00|815.8|815.4|816.4|815.8|816.4|815.8|815.8|815.2|1650
1656683660000|2022-07-01 13:54:20|816.2|815.6|816.2|815.6|816.2|815.6|816|815.6|323
1656683670000|2022-07-01 13:54:30|816.4|815.8|816.2|815.8|816.4|816|816.2|815.8|795
1656683680000|2022-07-01 13:54:40|816|815.2|815.6|815.4|816|815.8|815.6|815.2|690
1656683690000|2022-07-01 13:54:50|815.8|815.2|815.8|815.6|815.8|815.6|815.6|815.2|470
1656683700000|2022-07-01 13:55:00|816||816||816||816||830
1656683710000|2022-07-01 13:55:10|816.2|815.8|816.4|816|816.4|816|815.8|815.6|2313
1656683720000|2022-07-01 13:55:20|816.2|815.8|816.2|815.8|816.2|815.8|816.2|815.8|0
1656683730000|2022-07-01 13:55:30|816|815.6|815.8|815.6|816|815.8|815.8|815.6|879
1656683740000|2022-07-01 13:55:40|815.6|815.2|816|815.6|816.2|815.8|815.6|815.2|1553
1656683750000|2022-07-01 13:55:50|815.8|815.4|815.4|815.2|815.8|815.4|815.4|815.2|380
1656683760000|2022-07-01 13:56:00|815.8|815.4|815.8|815.2|815.8|815.4|815.6|815.2|509
1656683770000|2022-07-01 13:56:10|815.6|815.4|816|815.4|816|815.6|815.6|815.4|916
1656683780000|2022-07-01 13:56:20|815.8|815.6|815.8|815.4|815.8|815.6|815.8|815.4|0
1656683790000|2022-07-01 13:56:30|816|815.6|816.6|816.2|816.6|816.4|815.8|815.6|655
1656683800000|2022-07-01 13:56:40|817|816.4|817|816.6|817.2|816.6|817|816.4|770
1656683810000|2022-07-01 13:56:50|816.8|816.4|816.4|816.2|816.8|816.4|816.4|815.8|331
1656683820000|2022-07-01 13:57:00|816.2|815.8|816.4|816|816.4|816|816|815.8|1610
1656683830000|2022-07-01 13:57:10|816.6|816.2|817|816.4|817.2|816.6|816.4|816|1779
1656683840000|2022-07-01 13:57:20|817.2|816.6|817.4|817|817.4|817.2|817.2|816.6|208
1656683850000|2022-07-01 13:57:30|817.2|816.8|817|816.6|817.4|817|817|816.6|732
1656683860000|2022-07-01 13:57:40|816.8|816.4|816.8|816.4|816.8|816.6|816.6|816.4|932
1656683870000|2022-07-01 13:57:50|816.6||816.8||816.8||816.6||177
1656683880000|2022-07-01 13:58:00||816.6||816.4||816.6||816.4|1750
1656683890000|2022-07-01 13:58:10|816.6||816.6||816.6||816.6||189
1656683900000|2022-07-01 13:58:20||816||816.2||816.2||816|240
1656683920000|2022-07-01 13:58:40|||||||||444
1656683930000|2022-07-01 13:58:50||816||816.2||816.2||816|1807
1656683940000|2022-07-01 13:59:00|816.4|816|815.4|815.2|816.4|816|815.4|815.2|2898
1656683950000|2022-07-01 13:59:10|815.2|815|815.6|815.2|816.2|815.2|815.2|815|8667
1656683960000|2022-07-01 13:59:20|815.8||816||816||815.6||1225
1656683980000|2022-07-01 13:59:40||815.4||815.6||815.6||815.4|1028
1656683990000|2022-07-01 13:59:50|815.8|815.4|815.4|815|815.8|815.6|815.4|815|2226
1656684000000|2022-07-01 14:00:00|815.6|815.2|816.6|815.8|817.4|816.6|815.6|815.2|7241
1656684010000|2022-07-01 14:00:10|816.4|815.6|816.8|816.2|816.8|816.2|816.2|815.6|919
1656684020000|2022-07-01 14:00:20|817|816.4|817|816|817.4|817.2|817|816|1327
1656684030000|2022-07-01 14:00:30|816.8||816.8||816.8||816.8||0
1656684040000|2022-07-01 14:00:40|816.6|816.2|816.6|816.4|816.6|816.4|816.6|816.2|0
1656684060000|2022-07-01 14:01:00|816.8|816.6|817|816.6|817.4|816.8|816.6|816.4|1208
1656684070000|2022-07-01 14:01:10|||||||||127
1656684090000|2022-07-01 14:01:30|816.6|816.4|816.8|816.4|817.4|817|816.6|816.2|4467
1656684100000|2022-07-01 14:01:40|816.6|816.2|816.4|816|816.6|816.2|816.4|816|161
1656684110000|2022-07-01 14:01:50|816|815.8|817.2|816.6|817.2|816.6|816|815.8|2530
1656684120000|2022-07-01 14:02:00|817|816.8|817|816.6|817|816.8|817|816.6|641
1656684130000|2022-07-01 14:02:10|816.8|816.8|817.2|816.8|817.2|817|816.8|816.6|1191
1656684140000|2022-07-01 14:02:20|817.6|816.6|818|817.4|818.4|817.6|817.6|816.6|2690
1656684150000|2022-07-01 14:02:30|818.4|817.6|817.8|817.6|818.4|817.8|817.8|817.4|837
1656684160000|2022-07-01 14:02:40|817.6|817.4|817|816.4|817.6|817.4|816.6|816.4|1974
1656684180000|2022-07-01 14:03:00|816.8|816.6|817|816.6|817.2|817|816.8|816.4|5090
1656684190000|2022-07-01 14:03:10|817.2|816.8|817.2|816.6|817.2|817|817|816.6|749
1656684200000|2022-07-01 14:03:20|817|816.4|815.6|815|817|816.4|815.4|815|8679
1656684210000|2022-07-01 14:03:30|815.4|814.6|814.4|814.2|815.4|815|814.4|814.2|1759
1656684220000|2022-07-01 14:03:40|814.6|814.4|815|814.4|815.6|814.8|814.4|814.2|6205
1656684230000|2022-07-01 14:03:50|814.4|814.2|815|814.6|815.2|815|814.4|814.2|1498
1656684240000|2022-07-01 14:04:00|814.8|814.4|814.6|814.4|815|814.4|814|813.6|5544
1656684250000|2022-07-01 14:04:10|814.4|814.2|813.8|813.4|814.4|814.2|813.6|813.4|286
1656684260000|2022-07-01 14:04:20|813.6|813.6|813.8|813.4|814|813.6|813.6|813.4|1801
1656684270000|2022-07-01 14:04:30|813.6||813.6||813.8||813.6||755
1656684280000|2022-07-01 14:04:40|813.8|813.6|814.2|813.8|814.8|814.2|813.8|813.6|2324
1656684290000|2022-07-01 14:04:50|814.4|813.6|813.2|812.8|814.4|813.8|813.2|812.8|4037
1656684300000|2022-07-01 14:05:00|813.6|813|813.2|812.8|813.6|813.2|812.6|812.2|3924
1656684310000|2022-07-01 14:05:10|813.4|813.2|813.8|813.4|813.8|813.4|813.2|812.8|817
1656684320000|2022-07-01 14:05:20|814|813.6|813.4|812.8|814|813.6|813.4|812.8|1052
1656684330000|2022-07-01 14:05:30|813.2|812.6|814.6|814.2|814.6|814.2|813.2|812.6|1935
1656684340000|2022-07-01 14:05:40|814.4|814.4|813.6|813|814.4|814.4|813.4|813|3635
1656684350000|2022-07-01 14:05:50|813.4|813.2|814.2|813.4|814.2|813.6|813.4|813|1739
1656684360000|2022-07-01 14:06:00|814|813|813.8|813.2|814|813.2|813.6|813|346
1656684370000|2022-07-01 14:06:10|813.6|813|812.8|812.4|813.6|813|812.8|812.4|2160
1656684380000|2022-07-01 14:06:20|813|812.6|813.6|813.2|813.6|813.2|813|812.6|1632
1656684390000|2022-07-01 14:06:30|813.4|812.8|813.2|812.8|813.6|812.8|813|812.4|1740
1656684400000|2022-07-01 14:06:40|813|812.6|813.2|813|813.2|813|813|812.4|919
1656684410000|2022-07-01 14:06:50|813|812.8|812.4|811.6|813|812.8|812.4|811.6|1615
1656684420000|2022-07-01 14:07:00|812.6|811.8|813.2|812.8|813.6|813|812.4|811.8|1818
1656684430000|2022-07-01 14:07:10|813.4|812.6|814|813.6|814|813.6|813.2|812.6|1777
1656684440000|2022-07-01 14:07:20|813.8|813.4|814.4|814|814.4|814|813.8|813.2|776
1656684450000|2022-07-01 14:07:30|814.2|813.6|814.4|814|814.4|814|814|813.6|1027
1656684460000|2022-07-01 14:07:40|814.2|814.2|814|813.6|814.2|814.2|814|813.6|1587
1656684470000|2022-07-01 14:07:50|814.2|813.8|815|814.6|815.4|814.6|814|813.6|2444
1656684480000|2022-07-01 14:08:00|815.2|814.8|815.6|815.2|815.6|815.2|815.2|814.8|477
1656684490000|2022-07-01 14:08:10|815.8|815.4|815.6|815.2|816|815.6|815.6|815.2|1466
1656684510000|2022-07-01 14:08:30|816|815.4|816|815.6|816.4|815.6|815.8|815.2|1360
1656684520000|2022-07-01 14:08:40|815.8|815.2|815.8|815.4|815.8|815.4|815.6|815.2|113
1656684530000|2022-07-01 14:08:50|816|815.2|815.8|815.6|816|815.8|815.8|815.2|471
1656684540000|2022-07-01 14:09:00|816||815.8||816||815.8||127
1656684550000|2022-07-01 14:09:10|816|815.2|815.4|815.2|816|815.6|815|814.4|2719
1656684560000|2022-07-01 14:09:20|815.6|814.8|816|815.4|816|815.4|815.6|814.8|723
1656684570000|2022-07-01 14:09:30|815.8|815.2|816|815.4|816|815.6|815.8|815|287
1656684580000|2022-07-01 14:09:40|815.8|815.6|816.2|815.8|816.2|815.8|815.6|815.2|2261
1656684590000|2022-07-01 14:09:50|816|815.6|816|815.6|816.2|815.6|816|815.6|100
1656684600000|2022-07-01 14:10:00|815.8||816||816||815.8||343
1656684610000|2022-07-01 14:10:10|815.8|815.4|815.8|815.4|815.8|815.6|815.6|815.4|681
1656684620000|2022-07-01 14:10:20|816|815.6|815.8|815.4|816.2|815.8|815.8|815.4|1674
1656684630000|2022-07-01 14:10:30|815.6|815.2|815.8|815.4|815.8|815.4|815.4|815.2|783
1656684640000|2022-07-01 14:10:40|815.6|815.2|815.2|814.8|816|815.4|815|814.8|3708
1656684650000|2022-07-01 14:10:50|815|814.6|815.6|815.2|815.8|815.4|815|814.6|4168
1656684660000|2022-07-01 14:11:00|815.8|815.4|815.8|815.4|815.8|815.4|815.8|815.4|487
1656684670000|2022-07-01 14:11:10|815.6|815|815.2|814.6|815.6|815|814.8|814.4|2680
1656684680000|2022-07-01 14:11:20|815|814.8|814.8|814.4|815.2|814.8|814.8|814.4|105
1656684690000|2022-07-01 14:11:30|814.6|814.2|816|815.6|816.2|815.6|814.2|814|7055
1656684700000|2022-07-01 14:11:40|815.8|815.4|814.4|814|815.8|815.4|814.2|813.8|12679
1656684710000|2022-07-01 14:11:50|814.6|814.2|815.6|815.2|816|815.2|814.6|814.2|1416
1656684720000|2022-07-01 14:12:00|815.4|815.4|814.8|814.6|815.8|815.4|814.8|814.4|3343
1656684730000|2022-07-01 14:12:10|815.2|814.4|815|814.8|815.4|814.8|815|814.4|402
1656684740000|2022-07-01 14:12:20|815.4|814.6|815.8|815|816|815.4|815.4|814.6|328
1656684750000|2022-07-01 14:12:30|815.6|814.8|815.4|815|815.8|815|815|814.8|215
1656684760000|2022-07-01 14:12:40|815.8|815.2|815.6|815.2|816|815.6|815.4|815|402
1656684770000|2022-07-01 14:12:50|815.8|815.4|815.8|815.2|815.8|815.4|815.8|815.2|492
1656684780000|2022-07-01 14:13:00|815.6|815|814.6|814|815.6|815|814.6|814|1723
1656684790000|2022-07-01 14:13:10|815|814.2|814|813.6|815|814.8|814|813.4|582
1656684800000|2022-07-01 14:13:20|814.2|813.4|814.2|813.8|814.2|813.8|814|813.4|377
1656684810000|2022-07-01 14:13:30|814.4|814|815.2|814.6|815.2|814.6|814.2|814|1840
1656684820000|2022-07-01 14:13:40|815.4|814.8|815|814.4|815.4|815|815|814.4|204
1656684830000|2022-07-01 14:13:50|815.2|814.8|815|814.6|815.2|814.8|815|814.4|614
1656684840000|2022-07-01 14:14:00|814.8|814.4|814.4|813.6|815|814.4|814.4|813.6|2208
1656684850000|2022-07-01 14:14:10|814.8|813.8|814.8|814.6|815|814.8|814.4|813.8|368
1656684860000|2022-07-01 14:14:20|814.6|814.2|814.8|814.4|814.8|814.4|814.6|814|1175
1656684870000|2022-07-01 14:14:30|814.6||814.6||814.6||814.6||735
1656684880000|2022-07-01 14:14:40|814.4|814.2|814.6|814.2|814.8|814.4|814.4|814.2|3131
1656684890000|2022-07-01 14:14:50|814.4|814.4|814.6|814.4|814.6|814.4|814.4|814.2|603
1656684900000|2022-07-01 14:15:00|814.8|814.6|815.2|815|815.6|815|814.8|814.6|1365
1656684910000|2022-07-01 14:15:10|815.4|815.2|815.6|815.2|815.8|815.2|815.2|815.2|262
1656684920000|2022-07-01 14:15:20|815.8|815.4|816|815.6|816.4|815.6|815.6|815.4|547
1656684930000|2022-07-01 14:15:30|816.4|815.8|816.4|816|816.4|816|816.2|815.8|1075
1656684940000|2022-07-01 14:15:40|816.2|816.2|816.4|816.2|816.4|816.2|816.2|816|877
1656684950000|2022-07-01 14:15:50|816.6|816.4|816.8|816.2|817.4|817|816.6|816.2|3187
1656684960000|2022-07-01 14:16:00|817.2|816.4|817.2|816.8|817.2|816.8|817.2|816.4|38
1656684970000|2022-07-01 14:16:10|817.6|817|817.6|817.2|817.6|817.4|817.4|817|791
1656684980000|2022-07-01 14:16:20|817.4|817|817.6|817|817.6|817|817.4|817|0
1656684990000|2022-07-01 14:16:30|817.8|817.2|818.2|817.8|818.8|818.2|817.8|817.2|3777
1656685000000|2022-07-01 14:16:40|818.4||818.4||818.4||818.4||0
1656685010000|2022-07-01 14:16:50|818.2|817.4|818|817.6|818.2|817.6|817.8|817.4|253
1656685020000|2022-07-01 14:17:00|817.8|817.4|817.8|817.4|817.8|817.4|817.8|817.4|0
1656685030000|2022-07-01 14:17:10|817.6||817.8||817.8||817.6||474
1656685040000|2022-07-01 14:17:20|817.6|817|816.6|816|817.6|817|816.6|816|407
1656685050000|2022-07-01 14:17:30|816.4|816.2|816.6|816|816.6|816.2|816.4|816|0
1656685060000|2022-07-01 14:17:40|816.4|816.2|816.2|815.6|816.6|816.2|816|815.6|420
1656685080000|2022-07-01 14:18:00|816|815.8|815.2|815|816.2|816|815|814.4|6154
1656685090000|2022-07-01 14:18:10|815|814.8|815.2|815|815.4|815|815|814.8|305
1656685100000|2022-07-01 14:18:20||814.8||814.8||814.8||814.8|0
1656685110000|2022-07-01 14:18:30|815.6|815|814.6|814.2|815.6|815|814.6|814|448
1656685120000|2022-07-01 14:18:40|815.2|814.4|815.6|815.2|815.8|815.2|814.8|814.2|1631
1656685130000|2022-07-01 14:18:50|815.8|815.4|816|815.4|816.8|816|815.6|815.4|821
1656685140000|2022-07-01 14:19:00|816.2|815.6|816|815.4|816.4|816|816|815.4|100
1656685150000|2022-07-01 14:19:10|816.2|815.6|816.4|816|816.4|816|816.2|815.6|322
1656685160000|2022-07-01 14:19:20|816.6|816.2|817.2|816.8|817.2|816.8|816.4|816|2038
1656685170000|2022-07-01 14:19:30|817||817||817.2||817||0
1656685180000|2022-07-01 14:19:40|816.8|816.6|816.8|816.2|816.8|816.6|816.6|816.2|116
1656685190000|2022-07-01 14:19:50|817|816.4|818.2|817.8|818.2|817.8|816.8|816.4|975
1656685200000|2022-07-01 14:20:00|818|817.6|818.6|818.2|819|818.2|818|817.6|720
1656685210000|2022-07-01 14:20:10|818.4|817.8|818.6|818.2|818.6|818.2|818.4|817.8|58
1656685220000|2022-07-01 14:20:20|819|818.4|819|818.6|819|818.6|819|818.4|129
1656685230000|2022-07-01 14:20:30||818.8||818.8||818.8||818.8|0
1656685240000|2022-07-01 14:20:40|819.6|819|819.2|818.6|819.8|819|819|818.6|1733
1656685250000|2022-07-01 14:20:50|819|818.2|818.8|818.2|819|818.2|818.8|818.2|215
1656685260000|2022-07-01 14:21:00|819.2|818.4|819.2|818.6|819.2|818.6|819.2|818.4|0
1656685280000|2022-07-01 14:21:20|819||819.2||819.2||818.8||221
1656685300000|2022-07-01 14:21:40|819|818.8|819.2|818.8|819.2|819|819|818.6|100
1656685310000|2022-07-01 14:21:50|819|818.6|818.8|818.6|819.2|818.6|818.8|818.6|1024
1656685320000|2022-07-01 14:22:00|819|818.8|820.2|819.6|820.6|819.8|819|818.8|2027
1656685330000|2022-07-01 14:22:10||819.8||820||820||819.8|0
1656685340000|2022-07-01 14:22:20|820.4|819.6|820.2|820|820.6|820|820.2|819.6|705
1656685350000|2022-07-01 14:22:30|820.6|820.2|820.8|820.4|821.2|820.6|820.6|820.2|43
1656685360000|2022-07-01 14:22:40|821|820.6|821.2|821|821.4|821|821|820.6|155551
1656685370000|2022-07-01 14:22:50|821.6|820.8|821|820.6|821.6|820.8|821|820.4|537
1656685380000|2022-07-01 14:23:00|820.8|820.4|820.2|820|820.8|820.4|819.8|819.2|3069
1656685390000|2022-07-01 14:23:10|820|819.4|820.4|819.8|821|820.4|819.8|819.4|2337
1656685400000|2022-07-01 14:23:20|820.2|819.6|820|819.6|820.2|819.8|820|819.6|247
1656685410000|2022-07-01 14:23:30|820.2|819.8|820.6|820.4|820.8|820.6|820.2|819.8|519
1656685420000|2022-07-01 14:23:40|820.8|820.6|821.2|820.8|821.2|820.8|820.8|820.6|3399
1656685430000|2022-07-01 14:23:50|821|821|821.2|820.8|821.2|821|821|820.8|100
1656685440000|2022-07-01 14:24:00|821|820.6|821.6|821.2|821.6|821.2|820.8|820.6|1004
1656685450000|2022-07-01 14:24:10|821.4|821|821|820.6|821.4|821|820.8|820.6|1339
1656685460000|2022-07-01 14:24:20|820.8|820.2|820.2|819.8|821|820.6|820.2|819.8|345
1656685470000|2022-07-01 14:24:30|820|819.6|820|819.8|820.2|819.8|820|819.4|0
1656685480000|2022-07-01 14:24:40|819.8|819.4|819.6|819.2|819.8|819.4|819.4|819.2|404
1656685490000|2022-07-01 14:24:50|819.4|819|818.8|818.6|819.6|819.4|818.8|818.6|1417
1656685500000|2022-07-01 14:25:00|818.6|818.4|818.2|817.6|819|818.6|818.2|817.4|1065
1656685510000|2022-07-01 14:25:10|818|817.4|818.4|818|818.4|818|818|817.4|620
1656685520000|2022-07-01 14:25:20|818.2|817.8|817.4|817|818.2|817.8|817.4|816.6|200
1656685530000|2022-07-01 14:25:30|817.2|816.8|817|816.6|817.2|816.8|817|816.6|28
1656685540000|2022-07-01 14:25:40|816.8|816.4|816.6|816.4|816.8|816.4|816.6|816.2|35
1656685550000|2022-07-01 14:25:50|816.4|816|817.2|816.4|817.6|816.8|816|815.4|3046
1656685560000|2022-07-01 14:26:00|817|816.6|816.6|816.2|817|816.6|816.6|816.2|817
1656685570000|2022-07-01 14:26:10|816.4|816|815.4|815.2|816.6|816.2|815.4|815.2|1751
1656685580000|2022-07-01 14:26:20|815.2|815|814.8|814.2|815.2|815|814.8|814.2|809
1656685590000|2022-07-01 14:26:30|814.6|814|814.2|813.8|814.6|814|814.2|813.6|0
1656685600000|2022-07-01 14:26:40|814|814|813.8|813.2|814.4|814|813.8|813.2|1302
1656685610000|2022-07-01 14:26:50|813.6|813.4|813.6|813.2|813.8|813.4|813.6|813.2|64
1656685620000|2022-07-01 14:27:00|813.4|813|815|814.6|815.2|814.6|813.2|812.8|2925
1656685630000|2022-07-01 14:27:10|814.6|814.2|814.6|814.4|814.6|814.4|814.6|813.8|174
1656685640000|2022-07-01 14:27:20|814.4|814.2|814.2|814|814.6|814.2|814.2|814|480
1656685650000|2022-07-01 14:27:30|814|813.8|814|813.8|814|813.8|813.8|813.2|620
1656685660000|2022-07-01 14:27:40|814.2|814|814.6|814|814.8|814|814.2|814|1069
1656685670000|2022-07-01 14:27:50|814.4|813.8|814.2|813.8|814.4|814|814.2|813.8|0
1656685680000|2022-07-01 14:28:00||814||814||814||814|593
1656685690000|2022-07-01 14:28:10|814.6|814.2|814.6|814|815|814.4|814.6|814|1289
1656685700000|2022-07-01 14:28:20|814.4|814.2|814.4|814|814.4|814.2|814.2|814|511
1656685710000|2022-07-01 14:28:30|814.6|814.2|815.4|815|815.6|815|814.6|814.2|1431
1656685720000|2022-07-01 14:28:40|815.2|814.8|815.6|815.2|815.6|815.4|815|814.4|2026
1656685730000|2022-07-01 14:28:50|815.4|815|815.6|815.2|815.6|815.2|815.4|815|0
1656685740000|2022-07-01 14:29:00|815.4|815.4|815.6|815.2|815.6|815.4|815.4|815.2|321
1656685750000|2022-07-01 14:29:10|816|815.6|815.4|814.8|817|816.2|815.2|814.8|4138
1656685760000|2022-07-01 14:29:20|815.2|814.6|815.2|814.6|815.2|815|815|814.6|1139
1656685770000|2022-07-01 14:29:30|815|815|815|814.8|815.2|815|815|814.6|152
1656685780000|2022-07-01 14:29:40|815.2|815|815.2|814.8|815.2|815|815.2|814.8|4
1656685800000|2022-07-01 14:30:00|815.4|815|816|815.6|816.4|815.8|815.4|814.8|2481
1656685810000|2022-07-01 14:30:10|816.2|815.8|817|816.6|817|816.6|816|815.6|1414
1656685820000|2022-07-01 14:30:20|816.8|816.4|816.6|816.2|817|816.4|816.6|816.2|1154
1656685830000|2022-07-01 14:30:30|816.4|816|816.2|816|816.4|816|816|815.8|1177
1656685840000|2022-07-01 14:30:40|816|815.8|816|815.4|816|815.8|815.8|815.4|590
1656685850000|2022-07-01 14:30:50|815.8|815.2|815.2|815|815.8|815.2|815.2|815|754
1656685860000|2022-07-01 14:31:00|815.4|814.8|814.6|814.2|815.4|815|814.6|814.2|1843
1656685870000|2022-07-01 14:31:10|814.8|814.4|815|814.6|815.2|814.8|814.8|814.2|379
1656685880000|2022-07-01 14:31:20|814.8|814.4|814.8|814.2|814.8|814.4|814.8|814.2|45
1656685890000|2022-07-01 14:31:30|814.6|814.6|814.4|814.2|814.6|814.6|814.4|814.2|937
1656685900000|2022-07-01 14:31:40|814.2|813.8|814|813.6|814.2|813.8|814|813.6|351
1656685910000|2022-07-01 14:31:50|813.8|813.8|814|813.8|814|813.8|813.8|813.8|100
1656685920000|2022-07-01 14:32:00|||||||||470
1656685930000|2022-07-01 14:32:10|813.8|813.6|813.4|813|814|813.8|813.4|813|1038
1656685940000|2022-07-01 14:32:20|||||||||29
1656685950000|2022-07-01 14:32:30|813.6|813.2|813.4|813|813.6|813.4|813.4|813|1260
1656685960000|2022-07-01 14:32:40|813.6|813.2|814|813.6|814|813.8|813.6|813|3365
1656685970000|2022-07-01 14:32:50|813.8|813.4|813.4|813|814|813.4|813.4|813|1028
1656685980000|2022-07-01 14:33:00|813.2||813.4||813.4||813.2||0
1656685990000|2022-07-01 14:33:10|813.2|813.2|815.2|814.6|815.2|814.6|813.2|813|5194
1656686000000|2022-07-01 14:33:20|815.4|814.8|815.2|814.6|815.4|815|815.2|814.6|103
1656686010000|2022-07-01 14:33:30|815.6|814.8|815.6|815.2|816|815.4|815.6|814.8|1415
1656686020000|2022-07-01 14:33:40|815.4|815.4|815.4|815|815.6|815.4|815.2|814.8|1721
1656686030000|2022-07-01 14:33:50|815.2|815.2|815|814.6|815.2|815.2|815|814.6|343
1656686040000|2022-07-01 14:34:00|814.8||814.8||815||814.8||0
1656686050000|2022-07-01 14:34:10|814.6|814.4|814.2|813.8|814.6|814.4|814|813.6|1400
1656686060000|2022-07-01 14:34:20||814||814||814||813.8|35
1656686070000|2022-07-01 14:34:30|814.4|814.2|814.6|814|815|814.6|814.4|814|1543
1656686080000|2022-07-01 14:34:40|814.4|813.8|814.2|813.8|814.4|814|814|813.8|483
1656686090000|2022-07-01 14:34:50|814.4|814|815.2|814.6|815.2|814.6|814.4|814|966
1656686100000|2022-07-01 14:35:00|815.4|814.8|815.8|815.4|816|815.4|815.4|814.8|0
1656686110000|2022-07-01 14:35:10|816||815.8||816||815.8||0
1656686120000|2022-07-01 14:35:20|815.6|815.2|815.4|815|816.2|815.6|815.4|815|3098
1656686130000|2022-07-01 14:35:30|815.6|815.2|815.6|815|816|815.4|815.6|815|186
1656686140000|2022-07-01 14:35:40|815.4|815.2|815.4|815|815.4|815.2|815.2|815|455
1656686150000|2022-07-01 14:35:50|815.6|815.2|815.2|814.6|815.6|815.2|815.2|814.6|995
1656686160000|2022-07-01 14:36:00|815|815|813.8|813.6|815.2|815|813.8|813.6|722
1656686170000|2022-07-01 14:36:10|814|813.4|813.2|812.8|814|813.4|813|812.8|1180
1656686180000|2022-07-01 14:36:20|813|812.6|812.6|812.2|813|812.6|812.6|812|306
1656686190000|2022-07-01 14:36:30|812.4|812|812.6|812|812.8|812.6|812.4|811.8|1762
1656686200000|2022-07-01 14:36:40|812.4|812.2|811.8|811.2|812.6|812.2|811.6|811|1285
1656686210000|2022-07-01 14:36:50|811.6|811.4|811.8|811.4|812.2|811.4|811.6|811.4|138
1656686220000|2022-07-01 14:37:00|811.4|811|810.6|810.2|811.4|811|810.6|810.2|1513
1656686230000|2022-07-01 14:37:10|810.4|809.6|809.8|809.6|810.6|810.2|809.8|809.4|410
1656686240000|2022-07-01 14:37:20|810|809.8|810.4|810|810.4|810|810|809.8|2499
1656686250000|2022-07-01 14:37:30|811|810.2|810.6|810.2|811.2|810.8|810.6|810|1109
1656686260000|2022-07-01 14:37:40|810.4|810|810.4|810.2|810.4|810.2|810.2|810|536
1656686270000|2022-07-01 14:37:50|810.2|810|810.2|809.8|810.2|810|810|809.8|1009
1656686280000|2022-07-01 14:38:00|810|809.6|809.2|808.6|810.2|809.6|809|808.6|2506
1656686290000|2022-07-01 14:38:10|809|808.4|809.2|808.8|809.2|808.8|809|808.4|1463
1656686300000|2022-07-01 14:38:20|809||809||809||809||0
1656686310000|2022-07-01 14:38:30|||||||||1204
1656686320000|2022-07-01 14:38:40|809.2|808.6|809|808.4|809.2|808.6|808.4|808|393
1656686330000|2022-07-01 14:38:50|808.8|808.6|808|807.4|808.8|808.6|807.8|807.2|2150
1656686340000|2022-07-01 14:39:00|808.2|807.6|808.6|808.4|808.6|808.4|808.2|807.6|1069
1656686350000|2022-07-01 14:39:10|808.4|808.2|808.2|807.8|808.4|808.2|807.8|807.4|4597
1656686360000|2022-07-01 14:39:20|808.4|807.6|809.6|808.8|809.6|809|808.4|807.6|1260
1656686370000|2022-07-01 14:39:30|809.4|809|809.6|809|809.6|809|809.2|809|0
1656686380000|2022-07-01 14:39:40|810|809.2|809.6|809.2|810.2|809.2|809.6|809|0
1656686390000|2022-07-01 14:39:50|809.2|808.8|809.4|809|809.6|809.2|809.2|808.6|877
1656686420000|2022-07-01 14:40:20|809.6|809.2|809.6|809|809.8|809.4|809.4|809|1673
1656686430000|2022-07-01 14:40:30||809.2||809.2||809.2||809|0
1656686440000|2022-07-01 14:40:40|809.8|809.4|810.2|809.8|810.2|809.8|809.8|809.2|1061
1656686450000|2022-07-01 14:40:50|810.8|810|810.6|810.2|811|810.2|810.6|810|366
1656686460000|2022-07-01 14:41:00|810.4|810.4|810.2|809.6|810.6|810.4|810.2|809.6|2223
1656686470000|2022-07-01 14:41:10|810.6|809.8|810.8|810.2|810.8|810.4|810.6|809.6|404
1656686490000|2022-07-01 14:41:30|811.2|810|810.8|810.2|811.4|810.8|810.8|810|752
1656686500000|2022-07-01 14:41:40|811|810.4|810.8|810.4|811|810.4|810.8|810.4|0
1656686510000|2022-07-01 14:41:50|811|810.6|811.4|811|811.6|811|811|810.6|1142
1656686520000|2022-07-01 14:42:00|811.2|810.8|811.2|810.6|811.2|810.8|811.2|810.6|140
1656686530000|2022-07-01 14:42:10|811.4|810.8|811.4|810.8|811.4|811|811.2|810.8|0
1656686540000|2022-07-01 14:42:20|811.2|811|811|810.6|811.2|811|810.8|810.4|907
1656686550000|2022-07-01 14:42:30|811.2|810.8|811.4|810.8|811.6|811|811.2|810.8|1682
1656686560000|2022-07-01 14:42:40|811.2|810.6|811|810.6|811.2|810.6|811|810.6|317
1656686570000|2022-07-01 14:42:50|810.8|810.4|810.8|810.2|810.8|810.4|810.4|810.2|1351
1656686580000|2022-07-01 14:43:00|810.6|810.4|811|810.8|811|810.8|810.6|810.4|243
1656686590000|2022-07-01 14:43:10|810.8|810.4|811.4|810.8|811.4|811|810.8|810.4|1061
1656686600000|2022-07-01 14:43:20|811.2|811|811.8|811.4|811.8|811.4|811.2|810.6|2096
1656686610000|2022-07-01 14:43:30|811.6|811|812.2|811.6|812.2|811.6|811.6|811|1143
1656686620000|2022-07-01 14:43:40|812||812.2||812.2||812||0
1656686630000|2022-07-01 14:43:50|812|811.2|811.4|811|812|811.6|811.2|810.8|1768
1656686640000|2022-07-01 14:44:00||811.2||811.2||811.2||811.2|74
1656686650000|2022-07-01 14:44:10|811.2|810.8|811|810.8|811.2|810.8|811|810.6|287
1656686660000|2022-07-01 14:44:20|811.2|810.6|811|810.8|811.2|811|811|810.6|27
1656686670000|2022-07-01 14:44:30|811.4|810.6|811.2|811|811.4|811|811.2|810.6|339
1656686680000|2022-07-01 14:44:40|811.4|811.2|811.8|811.2|811.8|811.2|811.2|811.2|1038
1656686690000|2022-07-01 14:44:50|812|811.4|811.8|811.4|812|811.4|811.8|811.4|0
1656686700000|2022-07-01 14:45:00|812|811.6|812|811.6|812.2|811.6|811.8|811.6|0
1656686710000|2022-07-01 14:45:10|811.8|811.2|811.6|811.4|812|811.4|811.6|811.2|626
1656686720000|2022-07-01 14:45:20|811.8|811.2|811.6|811.2|812.2|811.6|811.6|811.2|1193
1656686730000|2022-07-01 14:45:30|811.4|811|811.4|811|811.6|811|811.2|810.8|284
1656686740000|2022-07-01 14:45:40|811.2|811.2|811.2|810.8|811.2|811.2|811.2|810.4|21
1656686750000|2022-07-01 14:45:50|811.4|811|811.6|811.4|811.8|811.4|811.4|811|527
1656686760000|2022-07-01 14:46:00||811.2||811.4||811.4||811.2|0
1656686770000|2022-07-01 14:46:10||811||811||811.2||811|1058
1656686780000|2022-07-01 14:46:20||811.2||811||811.2||811|0
1656686790000|2022-07-01 14:46:30||811.2||811||811.2||811|0
1656686800000|2022-07-01 14:46:40|811.8|811.2|811.8|811.4|811.8|811.4|811.8|811.2|482
1656686810000|2022-07-01 14:46:50|812|811.6|813|812.4|813.4|812.6|812|811.6|3586
1656686820000|2022-07-01 14:47:00|812.8|812.2|812.8|812.2|813|812.2|812.8|812.2|0
1656686830000|2022-07-01 14:47:10|813|812.4|813.6|813|813.6|813|813|812.2|585
1656686840000|2022-07-01 14:47:20|813.4|812.6|813.2|812.8|813.4|813|813.2|812.6|569
1656686850000|2022-07-01 14:47:30||812.6||812.6||812.6||812.6|0
1656686880000|2022-07-01 14:48:00|813.4|812.8|813.8|813.6|813.8|813.6|813.2|812.8|1376
1656686890000|2022-07-01 14:48:10|814.2|813.8|814.2|813.8|814.4|814|814|813.6|969
1656686900000|2022-07-01 14:48:20|||||||||199
1656686910000|2022-07-01 14:48:30|814|814|814.8|814|814.8|814.2|814|814|777
1656686920000|2022-07-01 14:48:40|815|814.2|815|814.4|815|814.4|815|814|0
1656686930000|2022-07-01 14:48:50|814.8|814|814.8|814|814.8|814|814.8|814|0
1656686940000|2022-07-01 14:49:00|814.6|814.2|814.2|813.8|814.6|814.4|814.2|813.6|1635
1656686960000|2022-07-01 14:49:20|814|813.4|813.8|813.2|814|813.8|813.8|813.2|334
1656686970000|2022-07-01 14:49:30|813.6|813|813.6|813|813.6|813|813.6|813|0
1656686980000|2022-07-01 14:49:40|813.4|813.2|813.6|813|813.6|813.2|813.4|813|0
1656686990000|2022-07-01 14:49:50|813.4|812.8|814|813.6|814|813.6|813.4|812.8|1117
1656687000000|2022-07-01 14:50:00|813.8|813.4|814|813.4|814|813.6|813.8|813.4|0
1656687010000|2022-07-01 14:50:10|813.8|813.2|813.2|812.6|814|813.4|813.2|812.6|340
1656687020000|2022-07-01 14:50:20|813||813||813||813||0
1656687030000|2022-07-01 14:50:30|812.8|812.4|812.8|812.4|812.8|812.4|812.8|812.4|280
1656687040000|2022-07-01 14:50:40|812.6|812|812.6|812.2|812.6|812.2|812.6|812|267
1656687050000|2022-07-01 14:50:50|812.4|812|812.4|811.8|812.6|812|812.4|811.8|0
1656687060000|2022-07-01 14:51:00|812.2|811.6|812|811.6|812.2|811.8|811.8|811.4|654
1656687070000|2022-07-01 14:51:10|811.8|811.8|812|811.6|812|811.8|811.8|811.6|207
1656687080000|2022-07-01 14:51:20|811.8|811.4|811.8|811.4|811.8|811.4|811.8|811.4|2
1656687090000|2022-07-01 14:51:30|811.6|811.2|811.4|811|811.6|811.2|811.4|810.8|412
1656687100000|2022-07-01 14:51:40|811.6|811.2|811.6|811.2|811.8|811.6|811.6|811.2|2216
1656687120000|2022-07-01 14:52:00|811.4|810.8|811.2|810.8|811.4|811.2|811.2|810.8|217
1656687130000|2022-07-01 14:52:10|811.4|810.6|811.2|810.8|811.4|811.2|811.2|810.4|292
1656687140000|2022-07-01 14:52:20|811|810.6|810.8|810.4|811.2|810.6|810.6|810.4|487
1656687150000|2022-07-01 14:52:30|810.6||810.6||810.6||810.6||0
1656687160000|2022-07-01 14:52:40|||||||||168
1656687180000|2022-07-01 14:53:00|810.8|810.6|812|811.6|812.6|812|810.6|810.4|4516
1656687190000|2022-07-01 14:53:10|812.2|811.8|812.4|811.8|812.4|811.8|812.2|811.6|184
1656687200000|2022-07-01 14:53:20|812.2|811.6|812|811.6|812.4|811.6|811.8|811.4|653
1656687210000|2022-07-01 14:53:30||811.8||811.6||811.8||811.6|0
1656687220000|2022-07-01 14:53:40|812.2|811.8|812|811.6|812.2|811.8|812|811.6|195
1656687230000|2022-07-01 14:53:50||811.8||811.6||811.8||811.6|0
1656687260000|2022-07-01 14:54:20||811.8||811.8||811.8||811.6|219
1656687270000|2022-07-01 14:54:30|812.2|812|812.8|812.4|813|812.6|812.2|812|1938
1656687280000|2022-07-01 14:54:40||812.6||812.6||812.6||812.6|118
1656687290000|2022-07-01 14:54:50|813.2|812.4|812.8|812.4|813.2|812.4|812.6|812.4|2059
1656687300000|2022-07-01 14:55:00|812.6|812.2|812.6|812.4|812.8|812.4|812.4|812|430
1656687310000|2022-07-01 14:55:10|812.4|812.2|812.4|812.2|812.4|812.2|812.4|812.2|323
1656687320000|2022-07-01 14:55:20|812.2|812|811.6|811.2|812.2|812|811.6|811.2|1040
1656687330000|2022-07-01 14:55:30|811.8|811.4|811.6|811.2|811.8|811.4|811.6|811.2|517
1656687340000|2022-07-01 14:55:40|811.4|811.4|811.8|811.4|811.8|811.4|811.4|811.2|344
1656687350000|2022-07-01 14:55:50|811.6||811.8||811.8||811.6||0
1656687360000|2022-07-01 14:56:00|812|811.6|812.8|812.2|812.8|812.2|812|811.4|2118
1656687370000|2022-07-01 14:56:10|812.6|812.4|812.6|812.4|812.6|812.4|812.6|812.4|108
1656687380000|2022-07-01 14:56:20||812.2||812.2||812.2||812.2|100
1656687390000|2022-07-01 14:56:30|812.4|812.4|812.6|812.2|812.6|812.4|812.4|812.2|0
1656687400000|2022-07-01 14:56:40|812.8|812.4|812.8|812.4|812.8|812.6|812.8|812.4|336
1656687410000|2022-07-01 14:56:50|813|812.6|813.4|812.8|813.6|813|813|812.4|1807
1656687420000|2022-07-01 14:57:00|813.6|813|814.2|813.8|814.4|813.8|813.6|813|306
1656687430000|2022-07-01 14:57:10|814.4|814|813.8|813.4|814.8|814.4|813.6|813.4|4318
1656687440000|2022-07-01 14:57:20|813.6|813.2|814.2|813.6|814.4|813.8|813.2|812.8|3375
1656687450000|2022-07-01 14:57:30|814|813.4|813.8|813.4|814|813.4|813.8|813.4|0
1656687460000|2022-07-01 14:57:40|814|813.6|814.2|813.6|814.2|813.6|814|813.6|0
1656687470000|2022-07-01 14:57:50|814.4|813.8|814.4|813.8|814.6|814|814.4|813.6|387
1656687500000|2022-07-01 14:58:20||814||814||814||814|0
1656687510000|2022-07-01 14:58:30|814.8|814.2|815|814.4|815|814.4|814.8|814.2|525
1656687520000|2022-07-01 14:58:40|814.8||815||815||814.8||307
1656687530000|2022-07-01 14:58:50|814.8|814.6|815.4|814.8|815.4|815|814.8|814.6|1341
1656687540000|2022-07-01 14:59:00|815.2|815|814.8|814.6|815.4|815|814.8|814.4|1760
1656687550000|2022-07-01 14:59:10|815.2|814.8|815.6|815.2|815.8|815.2|815.2|814.6|672
1656687560000|2022-07-01 14:59:20|815.4|815|815.6|815.2|815.6|815.2|815.2|815|376
1656687570000|2022-07-01 14:59:30|815.4|815|815.4|815|815.4|815.2|815.2|814.8|573
1656687580000|2022-07-01 14:59:40|815.2|814.8|815.2|815|815.2|815|815.2|814.6|1249
1656687590000|2022-07-01 14:59:50|815|814.8|814.4|814|815|814.8|814.4|813.8|343
1656687600000|2022-07-01 15:00:00|814.2|813.8|813.6|813.2|814.2|813.8|813.4|813.2|426
1656687610000|2022-07-01 15:00:10|813.4|813|813.4|813|813.4|813|813.4|813|64
1656687620000|2022-07-01 15:00:20|813.2|813.2|813.2|813|813.2|813.2|813.2|813|137
1656687630000|2022-07-01 15:00:30|813|812.8|813|812.8|813.2|813|813|812.8|575
1656687640000|2022-07-01 15:00:40|813.2|813|813|812.8|813.2|813|813|812.8|328
1656687650000|2022-07-01 15:00:50|813.2|813|813.2|812.8|813.2|813|813.2|812.8|519
1656687660000|2022-07-01 15:01:00|813.4|813|813.8|813.6|814.2|813.8|813.4|812.8|3084
1656687670000|2022-07-01 15:01:10|813.6|813.4|813.4|813|813.8|813.4|813.4|813|2214
1656687680000|2022-07-01 15:01:20|813.2|812.8|813|812.6|813.2|812.8|813|812.6|678
1656687690000|2022-07-01 15:01:30|813.2|812.8|813.4|813|813.8|813.2|813.2|812.6|1307
1656687720000|2022-07-01 15:02:00|813.2|812.8|814.2|813.6|814.2|813.8|813.2|812.8|2679
1656687730000|2022-07-01 15:02:10|||||||||11
1656687740000|2022-07-01 15:02:20|814||814||814||813.8||141
1656687750000|2022-07-01 15:02:30|813.8|813.8|814|813.6|814|813.8|813.8|813.6|368
1656687770000|2022-07-01 15:02:50|813.8|813.4|814|813.6|814|813.6|813.8|813.4|1896
1656687780000|2022-07-01 15:03:00|813.8||813.8||814||813.8||399
1656687790000|2022-07-01 15:03:10||813.2||813.4||813.4||813.2|285
1656687800000|2022-07-01 15:03:20|813.6|813.2|812.4|812|813.6|813.2|812.4|812|2047
1656687810000|2022-07-01 15:03:30|812.6|812.4|812.4|812|812.6|812.4|812.4|812|928
1656687820000|2022-07-01 15:03:40|812.2||812.2||812.4||812.2||353
1656687830000|2022-07-01 15:03:50||811.8||811.8||811.8||811.8|419
1656687840000|2022-07-01 15:04:00|812|812|811.6|811.2|812.2|812|811.6|811.2|575
1656687850000|2022-07-01 15:04:10|811.4|811|811.4|811.2|811.6|811.2|811.2|810.8|1233
1656687860000|2022-07-01 15:04:20|811.2|810.8|811.2|811|811.4|811.2|811.2|810.8|994
1656687870000|2022-07-01 15:04:30|811.4||811.2||811.4||811.2||11
1656687880000|2022-07-01 15:04:40|811.4|811.2|811.8|811.4|811.8|811.4|811.4|811|2693
1656687890000|2022-07-01 15:04:50|811.6|811.2|811.4|811|811.6|811.4|811.2|811|0
1656687900000|2022-07-01 15:05:00||811.2||811||811.2||811|285
1656687910000|2022-07-01 15:05:10||811.2||811.2||811.2||811|1059
1656687920000|2022-07-01 15:05:20|811.6|811.4|811.4|811.2|811.8|811.6|811.2|811|2444
1656687930000|2022-07-01 15:05:30|811.2|811|811.2|811|811.4|811|811.2|811|408
1656687940000|2022-07-01 15:05:40|811|810.8|810.8|810.4|811|810.8|810.6|810.4|2546
1656687950000|2022-07-01 15:05:50|811|810.6|811|810.8|811|810.8|811|810.4|1191
1656687960000|2022-07-01 15:06:00|811.2|811|813.8|813.4|813.8|813.4|811.2|810.8|7122
1656687970000|2022-07-01 15:06:10||813.6||813.6||813.6||813.6|400
1656687980000|2022-07-01 15:06:20|814.2|813.8|814.2|813.8|814.2|813.8|814.2|813.8|913
1656687990000|2022-07-01 15:06:30||814||813.8||814||813.8|166
1656688000000|2022-07-01 15:06:40|814.6|814|814.6|814.2|814.6|814.2|814.6|814|1357
1656688010000|2022-07-01 15:06:50|815|814.4|815|814.8|815|814.8|815|814.4|428
1656688020000|2022-07-01 15:07:00|815.4|815|815|814.6|816|815|815|814.6|811
1656688030000|2022-07-01 15:07:10|814.8|814.4|814.8|814.4|815|814.4|814.6|814.4|447
1656688040000|2022-07-01 15:07:20|814.6||814.6||814.6||814.6||0
1656688050000|2022-07-01 15:07:30|814.4|814.2|814.8|814.2|814.8|814.6|814.4|814.2|1194
1656688060000|2022-07-01 15:07:40|814.6||814.6||814.6||814.6||0
1656688070000|2022-07-01 15:07:50||814.4||814.4||814.4||814.2|0
1656688080000|2022-07-01 15:08:00|814.4|814.2|814.4|814.2|814.4|814.2|814.2|813.8|2513
1656688090000|2022-07-01 15:08:10|814.6|814.4|814.8|814.4|814.8|814.4|814.6|814.2|641
1656688100000|2022-07-01 15:08:20|815.2|814.6|816|815.2|816|815.2|815.2|814.6|1340
1656688110000|2022-07-01 15:08:30|815.8|815.6|815.8|815.4|815.8|815.6|815.8|815.2|0
1656688130000|2022-07-01 15:08:50|815.6|815.2|815.6|815.2|815.8|815.4|815.6|815.2|918
1656688140000|2022-07-01 15:09:00|815.4|815|815.2|814.6|815.6|815|814.8|814.4|1541
1656688150000|2022-07-01 15:09:10|815|814.8|815|814.6|815|814.8|815|814.6|0
1656688170000|2022-07-01 15:09:30|815.2|814.8|815.4|815.2|815.4|815.2|815.2|814.6|1629
1656688180000|2022-07-01 15:09:40|815.6|815.4|816|815.4|816|815.4|815.6|815.2|1209
1656688190000|2022-07-01 15:09:50|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|0
1656688230000|2022-07-01 15:10:30|815.6|815|815|814.8|815.6|815.2|815|814.8|1173
1656688240000|2022-07-01 15:10:40|814.8|814.6|814.8|814.4|815|814.6|814.8|814.4|428
1656688250000|2022-07-01 15:10:50|814.6|814.2|814.6|814.2|814.6|814.2|814.4|814|81
1656688260000|2022-07-01 15:11:00|814.4|814|814.6|814|814.6|814|814.4|814|0
1656688270000|2022-07-01 15:11:10|814.8|814.2|814.8|814.4|814.8|814.4|814.8|814.2|1125
1656688280000|2022-07-01 15:11:20|814.6||814.6||814.6||814.6||397
1656688290000|2022-07-01 15:11:30|814.4|814|814.4|814.2|814.4|814.2|814.4|814|87
1656688300000|2022-07-01 15:11:40|814.2|814|814.4|814.2|814.4|814.2|814.2|814|376
1656688320000|2022-07-01 15:12:00|814.2|814|814.4|814|814.4|814|814.2|814|38
1656688330000|2022-07-01 15:12:10|814.6|814.2|814.6|814.2|814.6|814.2|814.6|814|1484
1656688340000|2022-07-01 15:12:20|814.8|814.4|816.8|816.4|816.8|816.4|814.8|814.4|8390
1656688350000|2022-07-01 15:12:30|816.6|816.2|816|815.8|816.6|816.2|816|815.6|1395
1656688360000|2022-07-01 15:12:40|815.8|815.4|816|815.6|816.2|816|815.6|815|1734
1656688370000|2022-07-01 15:12:50|816.2|815.4|815.8|815.4|816.4|815.4|815.8|815.4|0
1656688380000|2022-07-01 15:13:00|816.2|815.6|816.2|815.6|816.4|815.6|816.2|815.6|604
1656688390000|2022-07-01 15:13:10|816|815.2|815.6|815.2|816|815.2|815.6|815.2|97
1656688410000|2022-07-01 15:13:30|815.8|815.4|815.8|815.4|815.8|815.4|815.6|815.2|606
1656688430000|2022-07-01 15:13:50|||||||||9
1656688450000|2022-07-01 15:14:10|816|815.6|816|815.4|816|815.6|816|815.4|1213
1656688460000|2022-07-01 15:14:20|815.8|815.6|815.8|815.4|815.8|815.6|815.8|815.4|9
1656688480000|2022-07-01 15:14:40|815.6|815.2|815.6|815.2|815.6|815.2|815.2|815|1703
1656688490000|2022-07-01 15:14:50|815.8|815.4|815.8|815.2|815.8|815.4|815.8|815.2|350
1656688500000|2022-07-01 15:15:00|815.6|815|815.6|815|815.8|815.4|815.6|815|0
1656688510000|2022-07-01 15:15:10|815.8|815.2|815.8|815.2|815.8|815.2|815.6|815|57
1656688520000|2022-07-01 15:15:20|815.6|815|815.8|815.2|815.8|815.2|815.6|815|17
1656688530000|2022-07-01 15:15:30|815.6|815.4|815.6|815.2|816|815.4|815.6|815.2|42
1656688540000|2022-07-01 15:15:40|815.8|815.4|815.8|815.2|816|815.4|815.6|815.2|0
1656688550000|2022-07-01 15:15:50||815.4||815.4||815.4||815.4|35
1656688560000|2022-07-01 15:16:00|815.6|815.2|815.4|814.8|815.8|815.4|815.4|814.8|447
1656688570000|2022-07-01 15:16:10|815.2|814.6|815|814.4|815.4|814.8|815|814.4|48
1656688580000|2022-07-01 15:16:20|815.2|814.6|815.4|814.8|815.4|814.8|815|814.4|221
1656688590000|2022-07-01 15:16:30|815.2|815|815.8|815.4|815.8|815.4|815.2|814.8|331
1656688600000|2022-07-01 15:16:40|815.6|815.2|816.6|815.8|816.6|815.8|815.6|815|1
1656688610000|2022-07-01 15:16:50|816.4|816|816.8|816|817|816.2|816.4|815.8|555
1656688620000|2022-07-01 15:17:00|816.6|816.2|816.8|816.4|817|816.4|816.6|816|0
1656688630000|2022-07-01 15:17:10|817.2|816.6|816.8|816.2|817.2|816.6|816.6|816.2|208
1656688640000|2022-07-01 15:17:20|816.6|816|816.6|816|816.8|816.2|816.6|816|0
1656688650000|2022-07-01 15:17:30|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|0
1656688660000|2022-07-01 15:17:40|816.6|816|816.8|816.2|816.8|816.2|816.6|816|0
1656688670000|2022-07-01 15:17:50|816.6|816|816.6|816|816.6|816.2|816.4|816|13
1656688680000|2022-07-01 15:18:00|816.4|815.8|816.4|815.8|816.4|815.8|816.2|815.6|0
1656688690000|2022-07-01 15:18:10|816.2|815.6|816.4|815.8|816.6|816|816.2|815.6|0
1656688700000|2022-07-01 15:18:20|816.6|816|816.6|815.8|816.6|816|816.4|815.6|0
1656688710000|2022-07-01 15:18:30|816.4|816|816.4|815.8|816.4|816|816.4|815.8|0
1656688720000|2022-07-01 15:18:40|816.6|816|816.4|815.8|816.6|816|816.4|815.6|0
1656688730000|2022-07-01 15:18:50|816.2|815.6|815.4|814.8|816.2|815.8|815.4|814.8|1284
1656688740000|2022-07-01 15:19:00|815.6|815|814.8|814.2|815.6|815|814.8|814.2|677
1656688750000|2022-07-01 15:19:10|815|814.4|814.8|814.4|815|814.4|814.8|814.2|2
1656688760000|2022-07-01 15:19:20|814.6|814.2|814.6|814.2|814.8|814.4|814.6|814.2|85
1656688770000|2022-07-01 15:19:30|814.8|814|814.4|814|814.8|814.2|814.4|814|50
1656688780000|2022-07-01 15:19:40|814.6|814.2|814.6|814.2|814.6|814.2|814.6|814.2|0
1656688790000|2022-07-01 15:19:50|814.4|814|814.4|814|814.4|814|814.4|814|0
1656688800000|2022-07-01 15:20:00|814.2|813.8|814.4|813.8|814.4|813.8|814.2|813.6|176
1656688810000|2022-07-01 15:20:10|814.2|813.6|814.6|814|814.8|814.2|814.2|813.6|36
1656688820000|2022-07-01 15:20:20|814.8|814.2|814.6|814|814.8|814.2|814.6|814|0
1656688830000|2022-07-01 15:20:30|814.8|814.2|814.8|814.4|815|814.4|814.6|814|105
1656688840000|2022-07-01 15:20:40|814.6|814.2|814.6|814.2|814.8|814.4|814.6|814.2|238
1656688850000|2022-07-01 15:20:50|814.4|814|814.6|814.2|814.8|814.4|814.4|814|318
1656688860000|2022-07-01 15:21:00|814.8|814.4|814.6|814.2|814.8|814.4|814.6|814.2|0
1656688870000|2022-07-01 15:21:10|814.8|814.4|814.8|814.4|814.8|814.4|814.8|814.4|0
1656688880000|2022-07-01 15:21:20|814.6|814.2|815.8|815.2|815.8|815.2|814.6|814.2|27
1656688890000|2022-07-01 15:21:30|816|815.4|816|815.4|816|815.4|815.8|815.2|0
1656688900000|2022-07-01 15:21:40|815.8|815.2|815.4|815|816|815.4|815.4|814.8|350
1656688910000|2022-07-01 15:21:50|815.2|814.8|815.2|814.6|815.4|815|815.2|814.6|0
1656688920000|2022-07-01 15:22:00|815.4|814.8|815.4|814.8|815.4|814.8|815.2|814.6|184
1656688930000|2022-07-01 15:22:10|815.2|814.6|815.2|814.8|815.4|814.8|815.2|814.6|39
1656688940000|2022-07-01 15:22:20|815|814.6|815|814.6|815.2|814.8|815|814.6|0
1656688950000|2022-07-01 15:22:30|815.2|814.8|814.8|814.4|815.2|814.8|814.8|814.4|377
1656688960000|2022-07-01 15:22:40|815|814.6|815|814.4|815.2|814.6|814.8|814.4|0
1656688970000|2022-07-01 15:22:50|815.2|814.6|815.2|814.6|815.2|814.6|815|814.4|0
1656688980000|2022-07-01 15:23:00|815|814.4|815|814.4|815.2|814.6|815|814.4|0
1656688990000|2022-07-01 15:23:10|815.2|814.6|815|814.4|815.2|814.6|815|814.4|0
1656689000000|2022-07-01 15:23:20|815.2|814.6|814.8|814.2|815.2|814.6|814.6|814|36
1656689010000|2022-07-01 15:23:30|814.6|814|814.6|814|814.6|814|814.6|814|0
1656689030000|2022-07-01 15:23:50|814.2|813.8|814.2|813.8|814.4|814|814|813.6|216
1656689040000|2022-07-01 15:24:00|814|813.6|814.8|814.2|814.8|814.2|814|813.6|425
1656689050000|2022-07-01 15:24:10|814.6|814|813.8|813.2|814.8|814|813.4|813|301
1656689060000|2022-07-01 15:24:20|813.6|813|813.4|812.6|813.8|813.2|813.2|812.6|176
1656689070000|2022-07-01 15:24:30|813.6|812.8|813.4|812.6|813.6|812.8|813.4|812.6|0
1656689080000|2022-07-01 15:24:40|813.6|812.8|813.4|812.8|813.6|813|813.4|812.6|55
1656689090000|2022-07-01 15:24:50|813.6|812.6|813.6|813|813.6|813|813.4|812.6|0
1656689100000|2022-07-01 15:25:00|813.4|812.6|813.8|813|813.8|813|813.4|812.6|7
1656689110000|2022-07-01 15:25:10|813.4|812.8|813.2|812.6|813.6|813|813.2|812.6|204
1656689120000|2022-07-01 15:25:20|813.4|812.8|813.2|812.6|813.4|813|813.2|812.6|0
1656689130000|2022-07-01 15:25:30|813.4|812.8|813|812.6|813.6|812.8|813|812.6|705
1656689140000|2022-07-01 15:25:40|813.2|812.8|813.2|812.8|813.2|812.8|813|812.6|0
1656689150000|2022-07-01 15:25:50|813|812.6|813.2|812.8|813.2|812.8|813|812.6|0
1656689160000|2022-07-01 15:26:00|813|812.6|813|812.6|813.2|812.8|813|812.6|528
1656689180000|2022-07-01 15:26:20|812.6|812|812.4|811.6|812.8|812.2|812.4|811.6|13
1656689190000|2022-07-01 15:26:30|812.6|811.8|812.2|811.6|812.6|811.8|812.2|811.6|0
1656689200000|2022-07-01 15:26:40|812.4|811.8|812.4|811.8|812.4|811.8|812.2|811.6|0
1656689210000|2022-07-01 15:26:50|812.2|811.6|813|812.4|813.2|812.6|812.2|811.6|11
1656689220000|2022-07-01 15:27:00|813.2|812.6|813|812.4|813.2|812.6|813|812.4|0
1656689230000|2022-07-01 15:27:10|813.2|812.6|812.8|812.4|813.2|812.6|812.8|812.4|0
1656689240000|2022-07-01 15:27:20|813|812.6|813|812.6|813.4|812.8|813|812.6|168
1656689250000|2022-07-01 15:27:30|813.2|812.8|813.2|812.6|813.2|812.8|813|812.4|0
1656689260000|2022-07-01 15:27:40|812.8|812.4|812.8|812.4|813|812.6|812.8|812.4|0
1656689270000|2022-07-01 15:27:50|813|812.6|813.6|813|813.8|813.2|812.8|812.2|350
1656689280000|2022-07-01 15:28:00|813.4|813.2|813.8|813.2|813.8|813.2|813.4|813|68
1656689290000|2022-07-01 15:28:10|813.6|813|813.8|813.2|813.8|813.2|813.6|813|0
1656689300000|2022-07-01 15:28:20|813.4|813|813|812.6|813.6|813.2|813|812.6|216
1656689310000|2022-07-01 15:28:30|813.4|812.8|813.2|812.6|813.4|812.8|813.2|812.6|0
1656689320000|2022-07-01 15:28:40|813.4|812.8|812.8|812.4|813.4|812.8|812.8|812.4|0
1656689330000|2022-07-01 15:28:50|813|812.2|812.8|812.2|813|812.4|812.6|812|0
1656689340000|2022-07-01 15:29:00|813.6|812.8|813.4|812.8|813.6|813|813.4|812.8|670
1656689350000|2022-07-01 15:29:10|813.2|812.4|813.4|812.6|813.4|812.8|813.2|812.4|133
1656689360000|2022-07-01 15:29:20|813.6|812.8|813.4|812.6|813.6|812.8|813.4|812.6|0
1656689370000|2022-07-01 15:29:30|813.6|812.8|813.4|812.8|813.6|813|813.4|812.8|68
1656689380000|2022-07-01 15:29:40|813.6|812.6|813.2|812.6|813.6|812.8|813.2|812.6|0
1656689390000|2022-07-01 15:29:50|813.6|812.8|814.2|813.6|814.4|813.6|813.6|812.8|207
